Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
Następny dzień »
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
|---|---|---|---|---|---|---|---|---|
| 06MAGNA | 3.27 | 3.26 | 3.26 | 3.26 | -2.10% | 92.22 | 17:00 | |
| 08OCTAVA | 1.05 | 1.05 | 1.05 | 1.05 | +1.94% | 1.05 | 2021-09-22 | |
| 11BIT | 420.20 | 409.00 | 409.00 | 409.00 | -2.62% | 6,820.14 | 17:00 | |
| 4FUNMEDIA | 5.80 | 6.16 | 6.16 | 6.16 | +4.41% | 42.43 | 17:04 | |
| AATHOLD | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | 20.25 | 2018-04-19 | |
| ABADONRE | 4.16 | 4.10 | 4.10 | 4.10 | -7.66% | 15.12 | 2018-12-27 | |
| ABCDATA | 1.43 | 1.43 | 1.43 | 1.43 | 0.00% | 53.31 | 2019-07-22 | |
| ABMSOLID | 0.15 | 0.11 | 0.11 | 0.11 | -56.00% | 1.89 | 2019-07-26 | |
| ABPL | 58.20 | 56.60 | 56.60 | 56.60 | -2.41% | 254.08 | 17:00 | |
| ACAUTOGAZ | 35.20 | 35.20 | 35.20 | 35.20 | +1.15% | 80.45 | 17:00 | |
| ACE | 15.80 | 15.98 | 15.55 | 15.98 | +0.19% | 89.61 | 2015-12-22 | |
| ACTION | 15.75 | 16.15 | 16.15 | 16.15 | +2.54% | 1,892.84 | 17:02 | |
| ADIUVO | 4.55 | 4.33 | 4.33 | 4.33 | -2.91% | 2.91 | 16:15 | |
| ADIUVO-PDA | 28.50 | 29.00 | 28.50 | 29.00 | +1.75% | 3.90 | 2015-11-25 | |
| ADVADIS | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 18.45 | 2015-11-13 | |
| AGORA | 8.82 | 8.66 | 8.66 | 8.66 | -1.14% | 73.60 | 16:23 | |
| AGROTON | 7.98 | 7.80 | 7.80 | 7.80 | -1.02% | 61.11 | 17:00 | |
| AGROWILL | 2.40 | 2.40 | 2.40 | 2.40 | 0.00% | 0.64 | 2021-09-21 | |
| AILLERON | 13.80 | 13.60 | 13.60 | 13.60 | -0.73% | 179.41 | 17:00 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| AILLERON-PDA | 7.61 | 7.61 | 7.60 | 7.60 | -0.13% | 2.21 | 2015-11-18 | |
| AIRWAY | 1.23 | 1.22 | 1.22 | 1.22 | -0.33% | 40.47 | 17:00 | |
| ALCHEMIA | 4.76 | 4.76 | 4.76 | 4.76 | -0.83% | 0.48 | 2019-05-30 | |
| ALIOR | 44.42 | 44.89 | 44.89 | 44.89 | +1.93% | 14,957.22 | 17:02 | |
| ALIOR-PDA | 83.20 | 83.30 | 83.20 | 83.30 | +2.84% | 4,176.66 | 2014-01-20 | |
| ALIOR-PDA | 51.39 | 52.39 | 51.05 | 52.39 | +1.93% | 1,743.41 | 2016-06-30 | |
| ALIOR-PP | 11.00 | 11.85 | 11.00 | 11.45 | -0.87% | 42,237.79 | 2016-05-27 | |
| ALMA | 0.02 | 0.03 | 0.03 | 0.03 | -40.00% | 7.20 | 2018-06-01 | |
| ALTA | 3.22 | 3.17 | 3.17 | 3.17 | -1.86% | 33.47 | 16:16 | |
| ALTERCO | 0.03 | 0.03 | 0.02 | 0.02 | -50.00% | 1.41 | 2016-05-23 | |
| ALTUSTFI | 1.68 | 1.66 | 1.66 | 1.66 | -0.90% | 70.74 | 17:00 | |
| ALUMETAL | 62.20 | 61.20 | 61.20 | 61.20 | -1.61% | 366.15 | 17:00 | |
| AMBRA | 25.30 | 25.30 | 25.30 | 25.30 | 0.00% | 247.85 | 17:00 | |
| AMICA | 154.00 | 152.00 | 152.00 | 152.00 | -0.39% | 380.25 | 17:00 | |
| AMPLI | 0.77 | 0.77 | 0.77 | 0.77 | 0.00% | 0.38 | 2021-09-22 | |
| AMREST | 45.05 | 47.50 | 47.50 | 47.50 | +2.93% | 2,583.03 | 2018-10-03 | |
| APATOR | 22.30 | 22.30 | 22.30 | 22.30 | +0.90% | 323.24 | 16:47 | |
| APLISENS | 14.00 | 13.90 | 13.90 | 13.90 | +0.72% | 3.64 | 16:45 | |
| APLITT | 0.87 | 0.87 | 0.87 | 0.87 | 0.00% | 0.01 | 2017-01-31 | |
| APSENERGY | 3.88 | 3.63 | 3.63 | 3.63 | -5.47% | 13.82 | 17:00 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ARCHICOM | 21.80 | 21.90 | 21.90 | 21.90 | +1.86% | 31.30 | 17:00 | |
| ARCHICOM-PDA | 14.80 | 15.49 | 14.80 | 14.90 | +1.85% | 14.86 | 2016-05-06 | |
| ARCTIC | 7.10 | 7.29 | 7.29 | 7.29 | +2.39% | 437.08 | 17:00 | |
| ARCUS | 0.99 | 1.20 | 1.20 | 1.20 | +30.43% | 18.08 | 2020-04-09 | |
| ARK2FRN15 | 69.55 | 76.80 | 69.55 | 76.80 | +5.96% | 32.24 | 2015-12-22 | |
| ARKAFRN12 | 57.00 | 57.99 | 55.00 | 57.22 | +0.39% | 105.71 | 2014-06-24 | |
| ARKASWE17 | 111.00 | 111.87 | 111.00 | 111.87 | +1.70% | 287.46 | 2017-12-22 | |
| ARMATURA | 1.69 | 1.74 | 1.68 | 1.68 | 0.00% | 80.13 | 2014-01-15 | |
| ARTERIA | 8.20 | 8.00 | 8.00 | 8.00 | -2.44% | 14.24 | 17:00 | |
| ARTIFEX | 14.10 | 13.80 | 13.80 | 13.80 | -1.78% | 22.11 | 16:27 | |
| ARTIFEX-PDA | 23.86 | 23.86 | 23.86 | 23.86 | 0.00% | 0.05 | 2016-12-19 | |
| ASBIS | 25.50 | 25.65 | 25.65 | 25.65 | +1.38% | 6,848.04 | 17:00 | |
| ASMGROUP | 0.45 | 0.45 | 0.45 | 0.45 | +4.17% | 3.53 | 16:35 | |
| ASSECOBS | 35.00 | 35.00 | 35.00 | 35.00 | 0.00% | 38.36 | 16:31 | |
| ASSECOPOL | 85.50 | 84.30 | 84.30 | 84.30 | -0.65% | 2,562.66 | 17:00 | |
| ASSECOSEE | 40.90 | 40.00 | 40.00 | 40.00 | -1.23% | 1,729.22 | 17:01 | |
| ASSECOSLO | 19.56 | 19.61 | 19.00 | 19.37 | -0.92% | 200.76 | 2017-04-28 | |
| ASTARTA | 49.30 | 49.30 | 49.30 | 49.30 | +0.41% | 815.80 | 17:00 | |
| ATAL | 50.60 | 49.70 | 49.70 | 49.70 | -1.78% | 100.82 | 17:00 | |
| ATAL-PDA | 22.00 | 22.00 | 21.80 | 21.80 | -0.86% | 6.76 | 2015-07-22 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ATENDE | 5.18 | 5.16 | 5.16 | 5.16 | -0.39% | 108.19 | 16:40 | |
| ATLANTAPL | 9.36 | 9.00 | 9.00 | 9.00 | -1.32% | 34.23 | 17:00 | |
| ATLANTIS | 0.49 | 0.49 | 0.49 | 0.49 | 0.00% | 0.98 | 2019-01-02 | |
| ATLASEST | 2.04 | 2.08 | 2.08 | 2.08 | 0.00% | 3.18 | 2021-09-22 | |
| ATM | 12.70 | 12.10 | 12.10 | 12.10 | -3.20% | 15.40 | 2020-07-01 | |
| ATMGRUPA | 4.52 | 4.40 | 4.40 | 4.40 | -2.22% | 2.99 | 16:45 | |
| ATREM | 2.40 | 2.34 | 2.34 | 2.34 | +0.86% | 1.23 | 17:00 | |
| AUTOPARTN | 13.35 | 13.40 | 13.40 | 13.40 | +0.37% | 333.19 | 17:00 | |
| AUTOPARTN-PDA | 2.84 | 2.85 | 2.81 | 2.81 | -1.40% | 39.50 | 2016-07-07 | |
| AVIAAML | 4.50 | 4.20 | 4.20 | 4.20 | -10.45% | 43.04 | 2018-07-12 | |
| AVIASG | 14.00 | 15.15 | 15.15 | 15.15 | +5.21% | 113.19 | 2018-11-19 | |
| AWBUD | 0.95 | 0.95 | 0.95 | 0.95 | 0.00% | 0.02 | 2020-09-09 | |
| B3SYSTEM | 0.53 | 0.53 | 0.53 | 0.53 | 0.00% | 0.13 | 2017-04-26 | |
| BACD | 0.04 | 0.04 | 0.04 | 0.04 | +33.33% | 0.87 | 2017-08-21 | |
| BAKALLAND | 2.77 | 2.77 | 2.76 | 2.77 | 0.00% | 12.88 | 2014-11-10 | |
| BALTONA | 6.40 | 6.30 | 6.30 | 6.30 | -1.56% | 1.28 | 2020-03-31 | |
| BANKBPH | 30.88 | 30.88 | 30.88 | 30.88 | +0.03% | 0.40 | 2016-09-19 | |
| BARLINEK | 1.18 | 1.25 | 1.18 | 1.23 | -2.38% | 156.01 | 2014-01-07 | |
| BBIDEV | 6.04 | 6.00 | 6.00 | 6.00 | -3.23% | 37.75 | 16:09 | |
| BBIZENNFI-PP | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.13 | 2013-05-02 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| BEDZIN | 9.20 | 8.60 | 8.60 | 8.60 | -6.52% | 9.59 | 16:49 | |
| BENEFIT | 710.00 | 705.00 | 705.00 | 705.00 | -0.42% | 457.61 | 17:00 | |
| BERLING | 4.82 | 5.60 | 5.60 | 5.60 | +19.15% | 100.42 | 15:28 | |
| BEST | 27.00 | 27.00 | 27.00 | 27.00 | -2.88% | 0.05 | 09:18 | |
| BETACOM | 8.10 | 8.10 | 8.10 | 8.10 | 0.00% | 1.66 | 14:57 | |
| BGZBNPP | 81.60 | 81.00 | 81.00 | 81.00 | 0.00% | 142.44 | 17:00 | |
| BIK | 22.80 | 22.40 | 22.40 | 22.40 | +0.90% | 0.20 | 2021-05-06 | |
| BIOMEDLUB | 9.70 | 9.56 | 9.56 | 9.56 | -0.15% | 2,170.45 | 17:00 | |
| BIOTON | 4.80 | 4.76 | 4.76 | 4.76 | -1.24% | 217.46 | 17:00 | |
| BIPROMET | 6.34 | 6.34 | 6.34 | 6.34 | +1.28% | 13.95 | 2015-04-21 | |
| BIUROIK-PDA | 17.55 | 17.89 | 17.55 | 17.80 | 0.00% | 10.12 | 2016-12-07 | |
| BMPAG | 0.89 | 0.88 | 0.88 | 0.88 | -2.78% | 0.54 | 09:34 | |
| BNPPL | 59.00 | 59.00 | 59.00 | 59.00 | +1.72% | 0.06 | 2015-04-24 | |
| BNPPL-PDA | 57.50 | 58.00 | 57.50 | 58.00 | +0.69% | 81.58 | 2014-06-10 | |
| BOGDANKA | 39.30 | 38.75 | 38.75 | 38.75 | +2.51% | 20,399.66 | 17:01 | |
| BOMI | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 1.05 | 2013-09-26 | |
| BORYSZEW | 3.49 | 3.48 | 3.48 | 3.48 | 0.00% | 84.53 | 17:00 | |
| BOS | 10.45 | 10.30 | 10.30 | 10.30 | -1.44% | 165.80 | 17:03 | |
| BOWIM | 9.98 | 9.70 | 9.70 | 9.70 | -1.42% | 525.08 | 17:02 | |
| BPHFIZBI1 | 173.10 | 173.10 | 170.00 | 170.00 | -1.16% | 60.62 | 2017-11-23 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| BPHFIZBI2 | 145.10 | 145.10 | 145.10 | 145.10 | +2.91% | 1.60 | 2021-09-09 | |
| BPHFIZBI3 | 128.29 | 128.29 | 128.29 | 128.29 | +0.15% | 25.66 | 2018-09-13 | |
| BPHFIZBI4 | 122.20 | 122.20 | 122.20 | 122.20 | +0.08% | 1.34 | 2021-03-25 | |
| BPHFIZBI5 | 119.60 | 119.60 | 119.60 | 119.60 | +2.13% | 2.51 | 2021-09-14 | |
| BPHFIZBI6 | 108.10 | 107.10 | 107.10 | 107.10 | +4.90% | 53.59 | 2018-09-20 | |
| BPHFIZDS | 112.40 | 112.00 | 112.00 | 112.00 | -0.09% | 33.63 | 2020-08-26 | |
| BPHFIZKK | 103.00 | 103.00 | 93.10 | 93.10 | -9.70% | 2.00 | 2017-07-05 | |
| BPHFIZMLI | 102.45 | 101.90 | 101.90 | 101.90 | -0.34% | 12.28 | 2021-09-15 | |
| BPHFIZSN | 39.10 | 42.64 | 38.00 | 42.64 | +9.33% | 63.96 | 2015-12-22 | |
| BPHFIZSN2 | 70.00 | 77.10 | 70.00 | 77.10 | +10.14% | 1.47 | 2015-12-22 | |
| BRASTER | 1.04 | 1.09 | 1.09 | 1.09 | +15.16% | 228.28 | 15:27 | |
| BRIJU | 0.38 | 0.37 | 0.37 | 0.37 | -4.40% | 9.45 | 17:00 | |
| BSCDRUK | 40.50 | 40.20 | 40.20 | 40.20 | -0.25% | 0.36 | 2020-04-24 | |
| BUDIMEX | 309.00 | 307.00 | 307.00 | 307.00 | -0.32% | 1,125.87 | 17:03 | |
| BUDOPOL | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.18 | 2017-05-04 | |
| BUMECH | 7.48 | 7.10 | 7.10 | 7.10 | -3.27% | 1,383.05 | 17:00 | |
| BUWOG | 129.00 | 129.00 | 129.00 | 129.00 | +1.18% | 2.32 | 2018-10-31 | |
| BYTOM | 2.66 | 2.75 | 2.75 | 2.75 | +2.61% | 37.58 | 2018-11-28 | |
| BZWBK | 298.90 | 293.50 | 293.50 | 293.50 | -0.71% | 9,412.99 | 17:00 | |
| CALATRAVA | 0.22 | 0.23 | 0.22 | 0.23 | -4.17% | 5.60 | 2017-10-03 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| CAPITAL | 1.84 | 1.84 | 1.84 | 1.84 | +1.10% | 2.88 | 11:00 | |
| CASHFLOW | 0.13 | 0.13 | 0.13 | 0.13 | 0.00% | 1.49 | 2016-03-31 | |
| CCC | 117.50 | 121.15 | 121.15 | 121.15 | +3.11% | 25,816.57 | 17:00 | |
| CCENERGY | 1.12 | 1.11 | 1.11 | 1.11 | 0.00% | 23.30 | 15:17 | |
| CDPROJEKT | 191.00 | 193.00 | 193.00 | 193.00 | +1.53% | 49,893.22 | 17:04 | |
| CDRL | 24.60 | 24.00 | 24.00 | 24.00 | -2.44% | 29.30 | 16:26 | |
| CDRL-PDA | 18.35 | 18.60 | 18.00 | 18.60 | +1.64% | 14.13 | 2014-12-09 | |
| CEDC | 0.21 | 0.21 | 0.21 | 0.21 | -32.25% | 0.00 | 2013-04-12 | |
| CELTIC | 7.15 | 7.05 | 7.05 | 7.05 | 0.00% | 13.29 | 15:23 | |
| CEZ | 128.80 | 127.90 | 127.90 | 127.90 | -0.47% | 28.28 | 11:48 | |
| CFI | 0.25 | 0.25 | 0.25 | 0.25 | -1.17% | 5.92 | 16:45 | |
| CHEMOS | 0.32 | 0.33 | 0.33 | 0.33 | -2.94% | 80.43 | 2018-04-30 | |
| CIECH | 47.70 | 47.30 | 47.30 | 47.30 | -0.42% | 2,112.57 | 17:00 | |
| CIGAMES | 1.50 | 1.48 | 1.48 | 1.48 | -1.67% | 608.17 | 17:01 | |
| CIGAMES-PDA | 26.99 | 27.00 | 26.99 | 27.00 | +4.65% | 2.02 | 2016-12-20 | |
| CITYSERV | 13.16 | 13.33 | 13.33 | 13.33 | +2.51% | 4.24 | 16:17 | |
| CLNPHARMA | 39.70 | 39.20 | 39.20 | 39.20 | -1.75% | 202.20 | 17:00 | |
| CLNPHARMA-PDA | 21.54 | 22.00 | 20.94 | 21.50 | +2.33% | 3,543.70 | 2016-11-30 | |
| CNT | 18.30 | 18.20 | 18.20 | 18.20 | -0.55% | 7.25 | 16:47 | |
| COALENERG | 3.34 | 3.25 | 3.25 | 3.25 | -1.81% | 192.86 | 17:00 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| COGNOR | 4.08 | 4.02 | 4.02 | 4.02 | -0.50% | 746.55 | 17:01 | |
| COLIAN | 4.08 | 4.08 | 4.08 | 4.08 | 0.00% | 36.52 | 2018-07-19 | |
| COMARCH | 235.00 | 237.00 | 237.00 | 237.00 | +2.16% | 79.78 | 17:00 | |
| COMP | 60.00 | 60.60 | 60.60 | 60.60 | +1.00% | 49.64 | 16:08 | |
| COMPERIA | 7.40 | 7.20 | 7.20 | 7.20 | +7.46% | 192.18 | 17:01 | |
| CORMAY | 1.30 | 1.29 | 1.29 | 1.29 | -1.60% | 18.94 | 17:00 | |
| CORMAY-PDA | 1.70 | 1.74 | 1.68 | 1.74 | 0.00% | 82.66 | 2015-10-16 | |
| CORMAY-PP | 0.13 | 0.14 | 0.11 | 0.13 | 0.00% | 244.92 | 2015-08-11 | |
| CPGROUP | 9.10 | 9.10 | 9.10 | 9.10 | +1.11% | 0.32 | 09:00 | |
| CPGROUP-PDA | 5.40 | 5.48 | 5.35 | 5.35 | -0.93% | 35.57 | 2014-03-06 | |
| CUBEITG | 0.20 | 0.20 | 0.20 | 0.20 | -1.52% | 8.90 | 2019-05-06 | |
| CYFRPLSAT | 34.22 | 33.46 | 33.46 | 33.46 | -1.01% | 8,068.20 | 17:00 | |
| CZTOREBKA | 0.60 | 0.64 | 0.64 | 0.64 | +4.92% | 28.98 | 15:20 | |
| DEBICA | 79.80 | 78.80 | 78.80 | 78.80 | -1.01% | 98.78 | 15:34 | |
| DECORA | 39.80 | 39.20 | 39.20 | 39.20 | -0.25% | 132.40 | 17:00 | |
| DEKPOL | 35.20 | 34.60 | 34.60 | 34.60 | -1.70% | 31.63 | 14:21 | |
| DEKPOL-PDA | 14.02 | 14.02 | 14.02 | 14.02 | 0.00% | 0.27 | 2015-02-05 | |
| DELKO | 15.92 | 16.34 | 16.34 | 16.34 | +0.99% | 42.02 | 16:49 | |
| DGA | 7.40 | 7.60 | 7.60 | 7.60 | +2.70% | 24.71 | 14:50 | |
| DINOPL | 348.60 | 348.80 | 348.80 | 348.80 | +0.52% | 36,925.20 | 17:00 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| DMWDM-PDA | 0.19 | 0.19 | 0.17 | 0.17 | 0.00% | 2.55 | 2013-08-27 | |
| DMWDM-PP | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.13 | 2013-04-30 | |
| DOMDEV | 136.80 | 131.60 | 131.60 | 131.60 | -3.66% | 1,528.12 | 17:00 | |
| DREWEX | 0.55 | 0.55 | 0.55 | 0.55 | 0.00% | 0.04 | 2019-09-25 | |
| DROP | 0.20 | 0.19 | 0.19 | 0.19 | +3.83% | 3.90 | 2020-11-06 | |
| DROZAPOL | 7.10 | 6.95 | 6.95 | 6.95 | -3.47% | 68.23 | 17:00 | |
| DSS | 0.03 | 0.04 | 0.03 | 0.04 | +100.00% | 5.74 | 2015-09-10 | |
| DTP | 4.93 | 4.93 | 4.93 | 4.93 | 0.00% | 0.14 | 2016-05-19 | |
| DUON | 3.82 | 3.83 | 3.82 | 3.83 | +0.26% | 178.47 | 2016-04-04 | |
| ECARD | 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | 0.06 | 2015-10-16 | |
| ECHO | 4.40 | 4.40 | 4.40 | 4.40 | +3.29% | 2,456.04 | 17:00 | |
| EDINVEST | 3.90 | 3.92 | 3.92 | 3.92 | +1.03% | 49.84 | 16:04 | |
| EFEKT | 6.90 | 6.90 | 6.90 | 6.90 | -1.99% | 2.78 | 12:24 | |
| EFH | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 0.27 | 2015-12-30 | |
| EKANCELAR | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 6.56 | 2016-03-04 | |
| EKO | 5.02 | 5.02 | 5.02 | 5.02 | -9.71% | 0.00 | 2013-04-12 | |
| EKOEXPORT | 3.40 | 3.30 | 3.30 | 3.30 | -3.08% | 66.02 | 17:00 | |
| ELBUDOWA | 0.52 | 0.43 | 0.43 | 0.43 | -16.35% | 544.79 | 2021-04-08 | |
| ELEKTROTI | 6.90 | 6.70 | 6.70 | 6.70 | -2.05% | 55.43 | 17:00 | |
| ELEMENTAL | 2.42 | 2.42 | 2.42 | 2.42 | 0.00% | 72.95 | 2020-12-17 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ELEMENTAL-PDA | 2.53 | 2.56 | 2.52 | 2.55 | +0.79% | 215.20 | 2014-01-31 | |
| ELEMENTAL-PDA | 4.29 | 4.29 | 4.29 | 4.29 | -1.38% | 2.73 | 2015-10-26 | |
| ELKOP | 0.52 | 0.50 | 0.50 | 0.50 | -3.88% | 23.50 | 15:58 | |
| ELZAB | 4.70 | 4.74 | 4.74 | 4.74 | +0.85% | 21.50 | 16:47 | |
| EMCINSMED | 12.90 | 12.90 | 12.90 | 12.90 | 0.00% | 0.06 | 09:08 | |
| EMPERIA | 99.80 | 99.80 | 99.80 | 99.80 | 0.00% | 17.66 | 2018-05-10 | |
| ENAP | 1.70 | 1.70 | 1.70 | 1.70 | 0.00% | 0.00 | 09:11 | |
| ENEA | 9.49 | 9.26 | 9.26 | 9.26 | -2.83% | 1,756.85 | 17:00 | |
| ENELMED | 16.90 | 17.10 | 17.10 | 17.10 | 0.00% | 85.47 | 16:41 | |
| ENERGA | 8.19 | 8.09 | 8.09 | 8.09 | -1.34% | 208.55 | 16:49 | |
| ENERGOINS | 1.73 | 1.73 | 1.73 | 1.73 | +2.37% | 5.93 | 16:28 | |
| ENERGOPLD | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 5.45 | 2014-03-10 | |
| ENTER | 31.20 | 30.15 | 30.15 | 30.15 | -3.37% | 1,206.28 | 17:00 | |
| ENTER-PDA | 14.00 | 14.00 | 13.90 | 13.90 | +0.72% | 13.29 | 2016-01-14 | |
| ERBUD | 79.00 | 81.80 | 81.80 | 81.80 | +1.24% | 76.27 | 17:00 | |
| ERG | 46.40 | 46.40 | 46.40 | 46.40 | 0.00% | 8.12 | 17:00 | |
| ERGIS | 3.86 | 3.86 | 3.86 | 3.86 | +0.26% | 30.24 | 2019-12-12 | |
| ESOTIQ | 45.80 | 46.00 | 46.00 | 46.00 | +0.44% | 37.39 | 17:00 | |
| ESOTIQ-PDA | 36.10 | 36.20 | 36.00 | 36.00 | -0.55% | 22.63 | 2015-09-15 | |
| ESSYSTEM | 3.48 | 3.48 | 3.48 | 3.48 | 0.00% | 0.35 | 2020-01-08 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| EUCO | 4.55 | 4.39 | 4.39 | 4.39 | -3.52% | 27.88 | 16:33 | |
| EUIMPLANT | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.05 | 2015-03-20 | |
| EUROCASH | 11.70 | 11.55 | 11.55 | 11.55 | -1.28% | 1,920.14 | 17:00 | |
| EUROHOLD | 13.70 | 13.70 | 13.70 | 13.70 | -2.14% | 0.01 | 2021-09-21 | |
| EUROMARK | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.23 | 2013-07-26 | |
| EUROTEL | 38.60 | 39.00 | 39.00 | 39.00 | +0.26% | 18.80 | 15:02 | |
| EVEREST | 4.06 | 3.84 | 3.84 | 3.84 | -10.07% | 15.07 | 16:31 | |
| EXILLON | 6.99 | 6.99 | 6.99 | 6.99 | -1.55% | 0.01 | 2017-12-22 | |
| FAM | 1.70 | 1.80 | 1.80 | 1.80 | +11.11% | 523.14 | 2018-02-19 | |
| FAMUR | 2.75 | 2.72 | 2.72 | 2.72 | 0.00% | 1,729.67 | 17:00 | |
| FARMACOL | 51.70 | 51.70 | 51.70 | 51.70 | -0.14% | 23.32 | 2017-02-24 | |
| FASING | 13.00 | 13.45 | 13.45 | 13.45 | -0.37% | 10.38 | 17:00 | |
| FASTFIN | 1.42 | 1.42 | 1.42 | 1.42 | +12.70% | 0.07 | 2021-09-21 | |
| FEERUM | 10.40 | 10.00 | 10.00 | 10.00 | -3.85% | 0.55 | 10:43 | |
| FEERUM-PDA | 10.89 | 10.90 | 10.89 | 10.90 | +0.93% | 0.99 | 2013-05-28 | |
| FENGHUA | 17.52 | 17.52 | 17.52 | 17.52 | 0.00% | 0.18 | 2016-05-04 | |
| FERRO | 36.40 | 35.70 | 35.70 | 35.70 | -1.92% | 411.08 | 17:00 | |
| FERRUM | 4.23 | 4.23 | 4.23 | 4.23 | 0.00% | 1.95 | 17:00 | |
| FMG | 30.60 | 30.60 | 30.60 | 30.60 | 0.00% | 0.52 | 11:00 | |
| FON | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | 1.87 | 2018-11-30 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| FORTE | 56.00 | 56.10 | 56.10 | 56.10 | +0.36% | 70.91 | 16:47 | |
| FORTUNA | 31.50 | 32.00 | 32.00 | 32.00 | 0.00% | 48.11 | 2018-06-08 | |
| FOTA | 0.03 | 0.03 | 0.03 | 0.03 | -57.14% | 11.16 | 2018-01-12 | |
| GANT | 0.07 | 0.07 | 0.07 | 0.07 | 0.00% | 111.91 | 2015-05-22 | |
| GEKOPLAST | 15.20 | 15.20 | 15.20 | 15.20 | 0.00% | 2.28 | 2018-02-15 | |
| GETIN | 1.40 | 1.38 | 1.38 | 1.38 | -1.14% | 138.87 | 16:41 | |
| GETINOBLE | 0.47 | 0.45 | 0.45 | 0.45 | -3.15% | 2,230.11 | 17:04 | |
| GINOROSSI | 0.55 | 0.55 | 0.55 | 0.55 | +1.48% | 1.10 | 2019-07-08 | |
| GLCOSMED | 3.92 | 3.99 | 3.99 | 3.99 | +1.79% | 26.95 | 17:00 | |
| GLCOSMED-PDA | 1.75 | 1.80 | 1.75 | 1.80 | +2.86% | 4.38 | 2013-08-16 | |
| GLOBCITYHD | 41.73 | 41.73 | 41.73 | 41.73 | 0.00% | 33.05 | 2015-09-28 | |
| GOBARTO | 5.25 | 5.25 | 5.25 | 5.25 | 0.00% | 1.63 | 11:16 | |
| GORENJE | 53.00 | 53.00 | 53.00 | 53.00 | +0.76% | 0.05 | 2018-11-05 | |
| GPRE | 7.00 | 6.50 | 6.50 | 6.50 | -7.14% | 15.10 | 2019-09-25 | |
| GPW | 42.14 | 41.68 | 41.68 | 41.68 | -0.29% | 3,636.13 | 17:00 | |
| GRAAL | 31.68 | 31.85 | 31.68 | 31.70 | 0.00% | 123.10 | 2016-11-16 | |
| GRAJEWO-PDA | 26.40 | 27.00 | 26.40 | 27.00 | +2.27% | 0.05 | 2016-01-08 | |
| GRAVITON | 2.00 | 1.90 | 1.90 | 1.90 | -3.06% | 5.70 | 12:07 | |
| GREENECO | 0.29 | 0.29 | 0.29 | 0.29 | 0.00% | 2.35 | 2014-08-08 | |
| GREMINWES | 2.02 | 2.04 | 2.02 | 2.04 | +4.08% | 7.82 | 2016-05-05 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| GROCLIN | 3.19 | 3.12 | 3.12 | 3.12 | -0.95% | 30.93 | 17:00 | |
| GRODNO | 16.00 | 16.44 | 16.44 | 16.44 | +3.27% | 808.53 | 17:02 | |
| GRUPAAZOTY | 28.80 | 28.80 | 28.80 | 28.80 | +0.28% | 2,673.78 | 17:00 | |
| GTC | 7.00 | 7.20 | 7.20 | 7.20 | +1.84% | 211.65 | 17:03 | |
| GTC-PDA | 6.60 | 6.75 | 6.30 | 6.75 | +3.05% | 21.68 | 2015-11-04 | |
| HANDLOWY | 45.60 | 45.30 | 45.30 | 45.30 | -0.44% | 1,501.54 | 17:01 | |
| HARPER | 8.14 | 7.96 | 7.96 | 7.96 | -0.25% | 96.43 | 17:00 | |
| HAWE | 0.30 | 0.30 | 0.30 | 0.30 | +3.45% | 54.50 | 2017-05-04 | |
| HBPOLSKA | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.00 | 2013-03-28 | |
| HELIO | 14.40 | 14.40 | 14.40 | 14.40 | +1.41% | 0.03 | 09:03 | |
| HERKULES | 1.62 | 1.64 | 1.64 | 1.64 | +2.51% | 78.05 | 17:00 | |
| HUBSTYLE | 0.86 | 0.86 | 0.86 | 0.86 | 0.00% | 0.03 | 09:00 | |
| HUTMEN | 5.30 | 5.30 | 5.30 | 5.30 | 0.00% | 7.95 | 2017-01-11 | |
| HYDROTOR | 40.20 | 40.60 | 40.60 | 40.60 | 0.00% | 37.51 | 17:00 | |
| HYPERION | 0.28 | 0.30 | 0.26 | 0.28 | +3.70% | 95.51 | 2017-10-03 | |
| I2DEV | 10.00 | 9.95 | 9.95 | 9.95 | -0.50% | 0.10 | 16:07 | |
| IALBGR | 1.55 | 1.40 | 1.40 | 1.40 | -8.79% | 1,844.52 | 17:04 | |
| IDEABANK | 1.60 | 1.59 | 1.59 | 1.59 | +1.15% | 240.39 | 2020-12-30 | |
| IDEABANK-PDA | 25.50 | 26.40 | 25.50 | 26.40 | +2.72% | 829.08 | 2015-04-28 | |
| IDEON | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.10 | 2016-06-30 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| IDMSA | 1.12 | 1.12 | 1.12 | 1.12 | +0.90% | 0.04 | 2021-09-22 | |
| IFCAPITAL | 0.56 | 0.51 | 0.51 | 0.51 | -8.93% | 7.57 | 2018-11-30 | |
| IFSA | 0.30 | 0.33 | 0.33 | 0.33 | +10.00% | 0.53 | 2018-11-28 | |
| IIAAV | 8.80 | 8.77 | 8.77 | 8.77 | -1.02% | 2.21 | 2018-06-18 | |
| IMCOMPANY | 30.90 | 30.80 | 30.80 | 30.80 | +0.33% | 31.98 | 16:48 | |
| IMMOBILE | 2.74 | 2.70 | 2.70 | 2.70 | -1.46% | 21.30 | 17:00 | |
| IMPEL | 13.05 | 13.00 | 13.00 | 13.00 | +0.39% | 196.32 | 2021-03-03 | |
| IMPERA | 3.40 | 3.35 | 3.35 | 3.35 | -1.47% | 5.26 | 16:12 | |
| IMPERA-PDA | 0.36 | 0.36 | 0.36 | 0.36 | +2.86% | 70.55 | 2013-07-10 | |
| IMPERA-PP | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.00 | 2013-03-27 | |
| IMPEXMET | 4.23 | 4.22 | 4.22 | 4.22 | -0.24% | 122.37 | 2019-08-05 | |
| IMS | 3.25 | 3.25 | 3.25 | 3.25 | 0.00% | 0.16 | 09:28 | |
| INC | 6.17 | 6.15 | 6.15 | 6.15 | +1.15% | 84.77 | 17:02 | |
| INDATA | 0.30 | 0.31 | 0.31 | 0.31 | +6.90% | 40.25 | 2018-04-30 | |
| INDYGO | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 0.49 | 2018-05-02 | |
| INDYKPOL | 63.50 | 63.50 | 63.50 | 63.50 | -0.78% | 0.06 | 2019-12-11 | |
| INGBSK | 234.00 | 234.00 | 234.00 | 234.00 | 0.00% | 622.90 | 17:00 | |
| INPOST | 10.87 | 10.87 | 10.87 | 10.87 | 0.00% | 1.39 | 2017-05-24 | |
| INPRO | 7.90 | 8.00 | 8.00 | 8.00 | +2.56% | 37.39 | 14:55 | |
| INSTALKRK | 31.10 | 31.00 | 31.00 | 31.00 | -0.32% | 33.44 | 17:00 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| INTEGERPL | 48.41 | 48.47 | 48.41 | 48.47 | +0.04% | 12.30 | 2017-05-24 | |
| INTERAOLT | 19.00 | 19.20 | 19.20 | 19.20 | +1.05% | 226.37 | 16:28 | |
| INTERBUD | 1.25 | 1.25 | 1.25 | 1.25 | 0.00% | 3.97 | 2021-09-22 | |
| INTERCARS | 440.00 | 439.00 | 439.00 | 439.00 | +0.46% | 1,522.53 | 17:02 | |
| INTERFERI | 4.16 | 4.16 | 4.16 | 4.16 | -3.26% | 1.87 | 2021-09-20 | |
| INTERSPPL | 1.23 | 1.23 | 1.23 | 1.23 | 0.00% | 1.81 | 11:23 | |
| INTROL | 5.32 | 5.22 | 5.22 | 5.22 | -3.33% | 41.75 | 16:46 | |
| INVCEEFIZ | 474.10 | 474.10 | 474.10 | 474.10 | +0.44% | 3.32 | 2021-09-06 | |
| INVFIZ | 969.10 | 968.00 | 968.00 | 968.00 | 0.00% | 29.05 | 12:28 | |
| INVGLDFIZ | 1,664.00 | 1,663.02 | 1,663.02 | 1,663.02 | -0.77% | 11.64 | 2021-09-16 | |
| INVISTA | 0.69 | 0.69 | 0.69 | 0.69 | 0.00% | 0.01 | 09:00 | |
| INVPEFIZ | 1,123.00 | 1,113.00 | 1,113.00 | 1,113.00 | -0.89% | 11.15 | 2021-09-21 | |
| INVPRFIZ | 472.00 | 472.00 | 472.00 | 472.00 | 0.00% | 0.94 | 2017-03-06 | |
| IPERMFIZ | 58.00 | 58.00 | 58.00 | 58.00 | 0.00% | 0.06 | 2015-12-22 | |
| IPOPEMA | 3.82 | 3.80 | 3.80 | 3.80 | 0.00% | 27.01 | 15:24 | |
| IQP | 0.64 | 0.64 | 0.64 | 0.64 | -0.63% | 19.19 | 16:09 | |
| IVMX | 5.99 | 5.99 | 5.99 | 5.99 | 0.00% | 0.01 | 2015-12-18 | |
| IZOBLOK | 43.50 | 45.30 | 45.30 | 45.30 | +6.34% | 145.06 | 17:00 | |
| IZOBLOK-PDA | 164.00 | 164.00 | 164.00 | 164.00 | -0.61% | 1.31 | 2016-08-03 | |
| IZOLACJA | 3.00 | 2.98 | 2.98 | 2.98 | -0.67% | 1.55 | 16:30 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| IZOSTAL | 3.36 | 3.34 | 3.34 | 3.34 | -1.47% | 10.89 | 16:09 | |
| JHMDEV | 1.78 | 1.76 | 1.76 | 1.76 | 0.00% | 0.48 | 2019-12-16 | |
| JJAUTO | 9.70 | 9.70 | 9.50 | 9.70 | -6.55% | 2.56 | 2015-05-04 | |
| JSW | 54.98 | 51.80 | 51.80 | 51.80 | -3.00% | 116,990.45 | 17:03 | |
| JUPITER | 0.35 | 0.35 | 0.35 | 0.35 | 0.00% | 4.55 | 2015-04-09 | |
| JWCONSTR | 4.17 | 4.16 | 4.16 | 4.16 | -0.48% | 32.43 | 2021-05-20 | |
| JWCONSTR-PDA | 3.26 | 3.26 | 3.26 | 3.26 | -0.31% | 1.30 | 2014-10-15 | |
| JWWINVEST | 2.11 | 2.11 | 2.11 | 2.11 | 0.00% | 0.01 | 09:00 | |
| K2INTERNT | 23.80 | 23.80 | 23.80 | 23.80 | 0.00% | 6.57 | 17:00 | |
| KANIA | 0.10 | 0.11 | 0.11 | 0.11 | +30.86% | 313.73 | 2019-10-01 | |
| KBCASFIZ | 116.50 | 116.50 | 116.50 | 116.50 | +2.19% | 11.65 | 2018-08-23 | |
| KBCINDFIZ | 102.99 | 102.99 | 102.99 | 102.99 | +13.17% | 0.00 | 2012-07-27 | |
| KBCNEUFIZ | 102.60 | 102.60 | 102.60 | 102.60 | +2.60% | 0.00 | 2009-11-10 | |
| KBCRAZFIZ | 103.00 | 103.00 | 103.00 | 103.00 | +3.00% | 0.00 | 2010-02-03 | |
| KBDOM | 0.60 | 0.60 | 0.60 | 0.60 | +8.11% | 0.21 | 11:00 | |
| KCI | 1.39 | 1.41 | 1.41 | 1.41 | -0.70% | 51.59 | 17:00 | |
| KDMSHIPNG | 1.40 | 1.40 | 1.40 | 1.40 | +0.72% | 14.00 | 2019-05-06 | |
| KERNEL | 60.00 | 60.20 | 60.20 | 60.20 | +0.33% | 4,265.89 | 17:00 | |
| KETY | 641.00 | 630.00 | 630.00 | 630.00 | -1.10% | 3,707.02 | 17:03 | |
| KGHM | 164.10 | 162.65 | 162.65 | 162.65 | -0.34% | 115,477.98 | 17:03 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| KGL | 16.00 | 15.65 | 15.65 | 15.65 | -0.63% | 7.19 | 13:39 | |
| KINOPOL | 14.70 | 14.35 | 14.35 | 14.35 | -3.04% | 257.90 | 17:00 | |
| KOFOL | 63.00 | 63.00 | 61.00 | 61.00 | -3.17% | 12.94 | 2017-06-05 | |
| KOFOLA | 56.60 | 56.60 | 56.60 | 56.60 | -0.61% | 1.42 | 2015-11-19 | |
| KOGENERA | 34.00 | 34.00 | 34.00 | 34.00 | 0.00% | 114.54 | 17:00 | |
| KOMPAP | 20.00 | 20.00 | 20.00 | 20.00 | +3.09% | 0.10 | 09:04 | |
| KOMPUTRON | 4.06 | 4.18 | 4.18 | 4.18 | +2.96% | 6.99 | 16:40 | |
| KONSSTALI | 25.10 | 25.30 | 25.30 | 25.30 | 0.00% | 10.00 | 2020-01-02 | |
| KOPEX | 1.27 | 1.27 | 1.27 | 1.27 | +0.79% | 0.22 | 11:00 | |
| KOV | 1.15 | 1.18 | 1.14 | 1.16 | +0.87% | 2,124.30 | 2013-06-14 | |
| KPPD | 56.00 | 56.00 | 56.00 | 56.00 | +0.90% | 2.52 | 16:42 | |
| KRAKCHEM | 0.75 | 0.75 | 0.75 | 0.75 | +2.74% | 1.13 | 2021-09-17 | |
| KREC | 21.20 | 21.00 | 21.00 | 21.00 | 0.00% | 41.58 | 12:44 | |
| KREDYTIN | 19.00 | 18.90 | 18.90 | 18.90 | +5.00% | 36.30 | 14:21 | |
| KREZUS | 0.57 | 0.56 | 0.56 | 0.56 | +5.66% | 3,295.67 | 2018-12-21 | |
| KRKA | 516.00 | 518.00 | 518.00 | 518.00 | +1.57% | 56.35 | 14:18 | |
| KRKGL-PDA | 18.95 | 19.00 | 18.95 | 19.00 | 0.00% | 26.58 | 2016-01-29 | |
| KRUK | 343.00 | 340.00 | 340.00 | 340.00 | -0.87% | 5,769.08 | 17:00 | |
| KRUSZWICA | 66.00 | 66.00 | 66.00 | 66.00 | +0.30% | 0.13 | 2021-02-26 | |
| KRVITAMIN | 20.40 | 20.15 | 20.15 | 20.15 | -1.95% | 134.59 | 17:00 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| KRVITAMIN-PDA | 12.50 | 12.50 | 12.18 | 12.50 | 0.00% | 0.04 | 2015-12-30 | |
| KSGAGRO | 4.13 | 4.12 | 4.12 | 4.12 | -0.24% | 52.09 | 17:00 | |
| LABOPRINT | 16.10 | 16.10 | 16.10 | 16.10 | -0.62% | 0.03 | 09:00 | |
| LARK | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.62 | 2018-05-02 | |
| LARQ | 2.11 | 2.12 | 2.12 | 2.12 | +0.47% | 10.37 | 17:00 | |
| LCCORP | 3.94 | 3.96 | 3.96 | 3.96 | +1.54% | 677.04 | 17:00 | |
| LENA | 4.82 | 4.84 | 4.84 | 4.84 | +1.89% | 20.17 | 16:15 | |
| LENTEX | 9.70 | 9.80 | 9.80 | 9.80 | 0.00% | 28.77 | 16:49 | |
| LIBET | 2.98 | 2.87 | 2.87 | 2.87 | -3.69% | 48.42 | 17:00 | |
| LIVECHAT | 113.60 | 115.00 | 115.00 | 115.00 | +1.59% | 1,843.62 | 17:00 | |
| LMASFIZ | 1,510.20 | 1,510.20 | 1,510.20 | 1,510.20 | +0.94% | 4.53 | 2021-09-13 | |
| LMBSFIZ | 1,618.80 | 1,520.00 | 1,520.00 | 1,520.00 | 0.00% | 6.28 | 2021-09-02 | |
| LMCSFIZ | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.00% | 77.50 | 2021-09-13 | |
| LMDSFIZ | 1,527.99 | 1,527.99 | 1,527.99 | 1,527.99 | 0.00% | 7.64 | 10:17 | |
| LMESFIZ | 1,548.00 | 1,548.00 | 1,548.00 | 1,548.00 | -0.03% | 20.12 | 2021-07-27 | |
| LOKUM | 26.00 | 26.00 | 26.00 | 26.00 | 0.00% | 241.37 | 14:44 | |
| LOTOS | 60.00 | 58.66 | 58.66 | 58.66 | -2.07% | 10,383.76 | 17:04 | |
| LOTOS-PDA | 24.43 | 24.45 | 24.06 | 24.07 | -2.35% | 47.45 | 2015-01-19 | |
| LOTOS-PP | 3.45 | 3.97 | 3.42 | 3.82 | +9.14% | 20,000.12 | 2014-11-21 | |
| LPP | 15,440.00 | 15,130.00 | 15,130.00 | 15,130.00 | -0.46% | 29,378.12 | 17:02 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| LSISOFT | 15.65 | 15.65 | 15.65 | 15.65 | 0.00% | 6.18 | 13:17 | |
| LUBAWA | 1.13 | 1.11 | 1.11 | 1.11 | -1.77% | 143.70 | 17:03 | |
| MABION | 76.60 | 76.60 | 76.60 | 76.60 | +0.26% | 17,859.30 | 17:04 | |
| MABION-PDA | 16.31 | 16.31 | 16.31 | 16.31 | -3.20% | 0.90 | 2013-06-14 | |
| MAGELLAN | 67.45 | 67.50 | 67.45 | 67.50 | +0.03% | 75.12 | 2016-06-23 | |
| MAKARONPL | 6.94 | 7.08 | 7.08 | 7.08 | +2.61% | 32.56 | 15:08 | |
| MANGATA | 79.80 | 77.60 | 77.60 | 77.60 | -2.76% | 18.23 | 13:36 | |
| MARVIPOL | 0.71 | 0.71 | 0.71 | 0.71 | -0.14% | 48.90 | 17:00 | |
| MASTERPHA | 3.95 | 4.34 | 4.34 | 4.34 | +9.87% | 41.70 | 17:03 | |
| MASTERPHA-PDA | 6.79 | 7.00 | 6.59 | 7.00 | +3.09% | 10.28 | 2016-06-02 | |
| MBANK | 394.60 | 398.40 | 398.40 | 398.40 | +1.84% | 9,780.56 | 17:00 | |
| MBWS | 5.74 | 5.56 | 5.56 | 5.56 | +1.09% | 2.62 | 15:52 | |
| MCI | 23.40 | 23.10 | 23.10 | 23.10 | -1.28% | 130.21 | 17:00 | |
| MCLOGIC | 58.51 | 58.51 | 58.51 | 58.51 | 0.00% | 2.34 | 2017-07-13 | |
| MDIENERGIA | 3.20 | 3.32 | 3.32 | 3.32 | +3.75% | 29.50 | 17:00 | |
| MEDIACAP | 2.98 | 2.88 | 2.88 | 2.88 | -2.04% | 55.98 | 17:00 | |
| MEDIATEL | 0.74 | 0.74 | 0.74 | 0.74 | 0.00% | 0.72 | 2017-09-26 | |
| MEDICALG | 20.75 | 20.75 | 20.75 | 20.75 | 0.00% | 35.23 | 17:00 | |
| MEDYCZNYFIZ | 170.70 | 170.70 | 170.70 | 170.70 | +0.41% | 2.05 | 2021-09-13 | |
| MEGARON | 15.20 | 15.20 | 15.20 | 15.20 | 0.00% | 2.05 | 2021-09-22 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| MENNICA | 20.60 | 20.40 | 20.40 | 20.40 | -0.97% | 2.12 | 10:17 | |
| MERCATOR | 161.00 | 155.00 | 155.00 | 155.00 | -3.70% | 5,678.36 | 17:00 | |
| MERCATOR-PDA | 14.37 | 14.78 | 14.37 | 14.67 | -0.34% | 61.10 | 2014-01-16 | |
| MERCATOR-PDA | 17.50 | 17.50 | 17.50 | 17.50 | +1.45% | 13.12 | 2016-10-20 | |
| MERCOR | 16.15 | 16.20 | 16.20 | 16.20 | -3.28% | 2.53 | 17:00 | |
| MEXPOLSKA | 2.35 | 2.20 | 2.20 | 2.20 | -7.56% | 0.24 | 09:59 | |
| MFO | 49.50 | 48.30 | 48.30 | 48.30 | -1.83% | 366.07 | 17:00 | |
| MIDAS | 0.80 | 0.81 | 0.80 | 0.80 | 0.00% | 411.69 | 2016-05-24 | |
| MIESZKO | 3.95 | 3.95 | 3.95 | 3.95 | 0.00% | 13.37 | 2014-11-25 | |
| MILKILAND | 0.99 | 1.01 | 1.01 | 1.01 | +1.41% | 5.13 | 17:00 | |
| MILLENNIUM | 6.65 | 6.62 | 6.62 | 6.62 | -0.08% | 4,276.92 | 17:00 | |
| MIRACULUM | 1.71 | 1.72 | 1.72 | 1.72 | +1.18% | 48.71 | 17:00 | |
| MIRBUD | 4.05 | 4.03 | 4.03 | 4.03 | +0.37% | 788.48 | 17:00 | |
| MISPOL | 0.91 | 0.92 | 0.91 | 0.92 | +3.37% | 9.68 | 2014-02-10 | |
| MLPGROUP | 75.00 | 74.20 | 74.20 | 74.20 | -0.80% | 22.32 | 17:00 | |
| MLPGROUP-PDA | 27.25 | 27.98 | 27.25 | 27.89 | +2.54% | 39.99 | 2013-11-15 | |
| MNI | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 66.32 | 2018-03-29 | |
| MOBRUK | 350.00 | 346.00 | 346.00 | 346.00 | +1.17% | 838.79 | 17:04 | |
| MOJ | 1.63 | 1.60 | 1.60 | 1.60 | -1.84% | 6.01 | 16:31 | |
| MOL | 334.35 | 334.35 | 334.00 | 334.00 | -1.26% | 100.64 | 2017-09-22 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| MONNARI | 2.84 | 2.83 | 2.83 | 2.83 | -0.35% | 147.99 | 17:00 | |
| MOSTALPLC | 25.50 | 24.60 | 24.60 | 24.60 | -1.60% | 103.72 | 16:25 | |
| MOSTALWAR | 8.10 | 7.62 | 7.62 | 7.62 | -4.51% | 275.56 | 17:04 | |
| MOSTALZAB | 2.01 | 1.95 | 1.95 | 1.95 | -1.52% | 229.63 | 17:03 | |
| MSXRESOUR | 0.04 | 0.05 | 0.04 | 0.05 | +25.00% | 22.65 | 2016-03-31 | |
| MUZA | 6.40 | 6.15 | 6.15 | 6.15 | -2.38% | 50.53 | 16:30 | |
| MWTRADE | 4.90 | 4.77 | 4.77 | 4.77 | -3.05% | 9.56 | 14:23 | |
| NETIA | 6.94 | 6.94 | 6.94 | 6.94 | 0.00% | 6.97 | 2021-07-29 | |
| NETMEDIA | 12.20 | 12.10 | 12.10 | 12.10 | -0.82% | 10.87 | 2019-03-27 | |
| NEWAG | 23.10 | 23.00 | 23.00 | 23.00 | +0.44% | 193.63 | 17:00 | |
| NEWWORLDR | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 105.06 | 2016-05-02 | |
| NEWWORLDR-PP | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 7.58 | 2014-09-23 | |
| NFIEMF | 4.16 | 4.17 | 4.16 | 4.17 | 0.00% | 0.28 | 2016-07-25 | |
| NORDEABP | 47.57 | 47.57 | 47.57 | 47.57 | 0.00% | 15.70 | 2014-04-30 | |
| NORTCOAST | 14.95 | 14.95 | 14.95 | 14.95 | 0.00% | 65.97 | 2020-09-29 | |
| NOVAKBM | 0.78 | 0.79 | 0.71 | 0.71 | -15.48% | 11.27 | 2013-12-02 | |
| NOVITA | 180.00 | 180.00 | 180.00 | 180.00 | -0.28% | 20.58 | 2021-09-22 | |
| NOWAGALA | 0.99 | 0.99 | 0.99 | 0.99 | +2.06% | 0.12 | 2020-12-14 | |
| NTTSYSTEM | 5.90 | 5.90 | 5.90 | 5.90 | 0.00% | 23.50 | 16:27 | |
| ODLEWNIE | 5.80 | 5.82 | 5.82 | 5.82 | +0.34% | 5.76 | 13:23 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| OEX | 21.20 | 21.20 | 21.20 | 21.20 | +0.95% | 21.64 | 15:46 | |
| OLYMPIC | 8.30 | 8.30 | 8.30 | 8.30 | 0.00% | 1.00 | 2017-02-27 | |
| ONE2ONE | 0.04 | 0.04 | 0.04 | 0.04 | -20.00% | 2.42 | 2015-06-30 | |
| OPENFIN | 1.25 | 1.24 | 1.24 | 1.24 | +3.33% | 110.76 | 17:00 | |
| OPENFIN-PP | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.10 | 2016-12-07 | |
| OPERA3GR | 253.10 | 253.10 | 253.10 | 253.10 | -1.52% | 1.77 | 10:44 | |
| OPERATERR | 858.11 | 858.11 | 858.11 | 858.11 | -2.38% | 0.86 | 2013-08-02 | |
| OPONEO.PL | 66.80 | 64.20 | 64.20 | 64.20 | -3.02% | 349.92 | 17:00 | |
| OPTEAM | 16.05 | 16.40 | 16.40 | 16.40 | +0.92% | 83.23 | 16:01 | |
| ORANGEPL | 8.13 | 7.90 | 7.90 | 7.90 | -2.35% | 13,622.40 | 17:00 | |
| ORBIS | 113.00 | 113.00 | 113.00 | 113.00 | 0.00% | 44.41 | 2020-04-08 | |
| ORCOGROUP | 2.80 | 2.83 | 2.83 | 2.83 | +1.07% | 16.04 | 15:24 | |
| ORION | 7.70 | 7.70 | 7.70 | 7.70 | -1.28% | 0.20 | 2019-12-23 | |
| ORZBIALY | 25.80 | 26.00 | 26.00 | 26.00 | +1.17% | 218.53 | 16:49 | |
| OTLOG | 10.55 | 10.75 | 10.75 | 10.75 | -0.92% | 78.56 | 16:49 | |
| OTLOG-PDA | 201.00 | 201.00 | 201.00 | 201.00 | +0.50% | 2.01 | 2013-08-29 | |
| OTMUCHOW | 3.68 | 3.64 | 3.64 | 3.64 | -1.62% | 394.70 | 16:48 | |
| OVOSTAR | 75.50 | 75.50 | 75.50 | 75.50 | 0.00% | 0.08 | 2021-09-22 | |
| PAGED | 58.50 | 58.50 | 58.34 | 58.40 | +0.05% | 15.93 | 2017-10-12 | |
| PAMAPOL | 2.75 | 2.77 | 2.77 | 2.77 | -0.36% | 6.46 | 14:27 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PAMAPOL-PP | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 9.70 | 2015-09-01 | |
| PANOVA | 14.50 | 14.70 | 14.70 | 14.70 | +0.68% | 3.81 | 15:11 | |
| PATENTUS | 0.92 | 0.92 | 0.92 | 0.92 | -1.08% | 1.84 | 16:49 | |
| PBG | 0.05 | 0.05 | 0.05 | 0.05 | 0.00% | 53.53 | 2021-09-22 | |
| PBKM | 90.00 | 89.00 | 89.00 | 89.00 | -1.11% | 84.03 | 10:31 | |
| PBOANIOLA | 0.10 | 0.10 | 0.07 | 0.07 | -30.00% | 4.64 | 2015-11-13 | |
| PBSFINANSE | 0.36 | 0.38 | 0.38 | 0.38 | -1.55% | 3.60 | 15:00 | |
| PCCEXOL | 2.86 | 2.91 | 2.91 | 2.91 | +1.75% | 94.71 | 17:00 | |
| PCCINTER | 2.68 | 2.67 | 2.67 | 2.67 | -0.37% | 1.69 | 2018-03-02 | |
| PCCROKITA | 83.40 | 83.50 | 83.50 | 83.50 | +0.36% | 231.37 | 17:00 | |
| PCCROKITA-PDA | 33.37 | 33.40 | 33.10 | 33.30 | -0.83% | 29.33 | 2014-07-31 | |
| PCGUARD | 1.16 | 1.17 | 1.16 | 1.17 | -19.31% | 0.74 | 2017-10-03 | |
| PCM | 23.50 | 23.50 | 23.50 | 23.50 | 0.00% | 21.53 | 2019-06-17 | |
| PEGAS | 162.70 | 162.70 | 162.70 | 162.70 | +0.81% | 1.63 | 2017-09-18 | |
| PEIXIN | 1.06 | 1.02 | 1.02 | 1.02 | -11.30% | 1.29 | 2019-04-29 | |
| PEKABEX | 22.90 | 22.90 | 22.90 | 22.90 | 0.00% | 90.53 | 17:02 | |
| PEKABEX-PDA | 10.50 | 10.75 | 10.50 | 10.75 | +0.47% | 3.14 | 2015-08-17 | |
| PEKAES | 14.70 | 15.00 | 14.70 | 15.00 | 0.00% | 33.21 | 2016-11-09 | |
| PEKAO | 105.00 | 103.30 | 103.30 | 103.30 | -1.10% | 32,487.79 | 17:04 | |
| PELION | 58.98 | 58.98 | 58.81 | 58.81 | -0.14% | 5.88 | 2017-06-07 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PEMANAGER | 18.95 | 18.50 | 18.50 | 18.50 | -2.37% | 6.87 | 2021-06-18 | |
| PEMUG | 0.77 | 0.77 | 0.77 | 0.77 | 0.00% | 0.11 | 2019-04-11 | |
| PEP | 72.50 | 70.30 | 70.30 | 70.30 | -3.03% | 353.95 | 17:00 | |
| PEPEES | 1.28 | 1.28 | 1.28 | 1.28 | 0.00% | 2.91 | 15:05 | |
| PERMEDIA | 8.00 | 8.00 | 8.00 | 8.00 | -15.34% | 0.94 | 2013-12-12 | |
| PETROLINV | 1.50 | 1.80 | 1.50 | 1.78 | +34.85% | 693.06 | 2017-06-28 | |
| PFLEIDER | 26.20 | 26.20 | 26.20 | 26.20 | -0.38% | 7.23 | 2019-09-13 | |
| PGE | 9.45 | 9.13 | 9.13 | 9.13 | -2.48% | 13,383.23 | 17:04 | |
| PGNIG | 6.24 | 6.17 | 6.17 | 6.17 | -0.39% | 22,404.91 | 17:00 | |
| PGODLEW | 1.45 | 1.45 | 1.45 | 1.45 | +0.35% | 45.88 | 2021-02-25 | |
| PGSSOFT | 16.55 | 16.40 | 16.40 | 16.40 | +2.82% | 846.95 | 17:03 | |
| PHN | 14.95 | 14.80 | 14.80 | 14.80 | -1.00% | 33.20 | 17:00 | |
| PKNORLEN | 78.40 | 76.44 | 76.44 | 76.44 | -1.37% | 57,182.45 | 17:00 | |
| PKOASZEWZ | 95.70 | 95.70 | 95.70 | 95.70 | +0.08% | 1.82 | 2021-09-09 | |
| PKOBL1 | 110.50 | 110.50 | 110.50 | 110.50 | -0.23% | 5.53 | 2019-03-08 | |
| PKOBP | 43.20 | 42.65 | 42.65 | 42.65 | -0.63% | 90,156.78 | 17:02 | |
| PKOGD | 109.62 | 109.62 | 109.62 | 109.62 | -1.27% | 10.96 | 10:12 | |
| PKOGS | 90.11 | 90.01 | 90.01 | 90.01 | -0.44% | 15.46 | 2021-09-22 | |
| PKOSO | 110.13 | 110.13 | 110.13 | 110.13 | -0.78% | 110.24 | 14:59 | |
| PKPCARGO | 18.30 | 18.30 | 18.30 | 18.30 | +0.55% | 1,359.21 | 17:00 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PLASTBOX | 2.11 | 2.11 | 2.11 | 2.11 | +2.43% | 0.01 | 09:00 | |
| PLATYNINW | 2.32 | 2.52 | 2.52 | 2.52 | 0.00% | 6.18 | 16:30 | |
| PLAYWAY | 462.00 | 452.40 | 452.40 | 452.40 | -1.69% | 561.99 | 17:00 | |
| PLAYWAY-PDA | 48.80 | 48.80 | 46.40 | 46.40 | -4.92% | 37.08 | 2016-11-17 | |
| PLAZACNTR | 0.18 | 0.20 | 0.18 | 0.20 | +33.33% | 218.19 | 2016-06-27 | |
| PLAZACNTR | 2.81 | 2.98 | 2.98 | 2.98 | +2.76% | 34.06 | 16:45 | |
| PLAZACNTR-PP | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.12 | 2014-12-10 | |
| PMPG | 4.80 | 4.76 | 4.76 | 4.76 | -0.83% | 4.99 | 16:36 | |
| POLAQUA | 3.88 | 3.89 | 3.88 | 3.89 | +0.26% | 1.75 | 2013-10-17 | |
| POLCOLORIT | 5.77 | 5.77 | 5.77 | 5.77 | 0.00% | 5.77 | 2017-05-17 | |
| POLICE | 12.30 | 12.20 | 12.20 | 12.20 | 0.00% | 25.42 | 16:24 | |
| POLIMEXMS | 4.84 | 4.75 | 4.75 | 4.75 | -0.84% | 2,772.88 | 17:00 | |
| POLJADLO | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.21 | 2013-08-14 | |
| POLMED | 2.90 | 2.90 | 2.90 | 2.90 | 0.00% | 1.27 | 2018-09-21 | |
| POLNA | 16.00 | 16.96 | 15.50 | 16.00 | -1.84% | 232.23 | 2017-11-27 | |
| POLNORD | 3.54 | 3.53 | 3.53 | 3.53 | 0.00% | 18.95 | 2021-02-17 | |
| POLNORD-PP | 0.55 | 0.59 | 0.48 | 0.55 | -12.70% | 476.88 | 2013-12-03 | |
| POLWAX | 2.98 | 2.99 | 2.99 | 2.99 | +2.40% | 99.90 | 17:00 | |
| POLYMETAL | 0.05 | 0.06 | 0.05 | 0.06 | 0.00% | 1.24 | 2016-06-29 | |
| POZBUD | 5.36 | 5.22 | 5.22 | 5.22 | -2.61% | 789.79 | 17:00 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PRAGMAFA | 24.30 | 24.30 | 24.30 | 24.30 | 0.00% | 12.39 | 2021-06-16 | |
| PRAGMAINK | 8.35 | 8.20 | 8.20 | 8.20 | -2.38% | 137.49 | 16:28 | |
| PRAIRIE | 0.79 | 0.79 | 0.79 | 0.79 | +0.77% | 251.26 | 16:49 | |
| PRIMAMODA | 1.21 | 1.21 | 1.21 | 1.21 | -8.33% | 0.25 | 2021-09-22 | |
| PROCAD | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | 0.11 | 2021-09-14 | |
| PROCHEM | 27.00 | 26.60 | 26.60 | 26.60 | -1.48% | 16.59 | 16:48 | |
| PROCHNIK | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 15.51 | 2019-01-17 | |
| PROJPRZEM | 15.80 | 15.80 | 15.80 | 15.80 | 0.00% | 0.03 | 09:00 | |
| PROTEKTOR | 3.62 | 3.62 | 3.62 | 3.62 | 0.00% | 12.33 | 16:45 | |
| PROVIDENT | 7.80 | 7.65 | 7.65 | 7.65 | 0.00% | 227.60 | 15:30 | |
| PULAWY | 85.80 | 85.00 | 85.00 | 85.00 | -0.70% | 18.14 | 15:39 | |
| PWRMEDIA | 16.20 | 16.60 | 16.60 | 16.60 | +3.43% | 76.18 | 14:26 | |
| PZU | 37.49 | 37.01 | 37.01 | 37.01 | -0.56% | 65,081.32 | 17:00 | |
| PZUAKORD | 120.19 | 120.19 | 120.19 | 120.19 | 0.00% | 13.70 | 13:44 | |
| QMULTIFIZ | 1,625.10 | 1,625.10 | 1,625.10 | 1,625.10 | +0.25% | 1.63 | 15:23 | |
| QUANTUM | 53.00 | 52.00 | 52.00 | 52.00 | -3.70% | 21.65 | 17:00 | |
| QUERCUS | 4.51 | 4.43 | 4.43 | 4.43 | 0.00% | 69.90 | 15:19 | |
| QUMAK | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 3.10 | 2019-08-21 | |
| RADPOL | 2.97 | 2.99 | 2.99 | 2.99 | +0.67% | 212.56 | 15:30 | |
| RAFAKO | 1.11 | 1.10 | 1.10 | 1.10 | -0.54% | 372.22 | 17:00 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| RAFAMET | 15.70 | 15.70 | 15.70 | 15.70 | 0.00% | 0.63 | 11:14 | |
| RAINBOW | 22.70 | 23.00 | 23.00 | 23.00 | +1.32% | 96.48 | 17:02 | |
| RANKPROGR | 2.78 | 2.80 | 2.80 | 2.80 | -0.71% | 304.92 | 17:02 | |
| RAWLPLUG | 18.00 | 17.90 | 17.90 | 17.90 | -0.56% | 29.19 | 16:47 | |
| REDAN | 0.38 | 0.38 | 0.38 | 0.38 | -1.05% | 0.94 | 10:38 | |
| REDWOOD | 0.05 | 0.05 | 0.05 | 0.05 | -15.25% | 2.21 | 2019-04-30 | |
| REGNON | 0.88 | 0.80 | 0.80 | 0.80 | -9.66% | 1.61 | 2020-09-30 | |
| REINHOLD | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 0.22 | 2021-09-17 | |
| RELPOL | 8.22 | 8.24 | 8.24 | 8.24 | +0.49% | 92.52 | 16:49 | |
| REMAK | 21.20 | 20.40 | 20.40 | 20.40 | -2.86% | 39.55 | 17:00 | |
| RESBUD | 0.21 | 0.21 | 0.21 | 0.21 | 0.00% | 0.24 | 2018-11-30 | |
| RESBUD-PDA | 0.21 | 0.22 | 0.21 | 0.21 | +5.00% | 16.06 | 2016-11-10 | |
| ROBYG | 3.98 | 3.98 | 3.98 | 3.98 | -0.25% | 91.80 | 2018-03-01 | |
| RONSON | 2.51 | 2.52 | 2.52 | 2.52 | +0.40% | 43.78 | 16:46 | |
| ROPCZYCE | 29.70 | 30.10 | 30.10 | 30.10 | -1.31% | 0.84 | 17:00 | |
| ROVESE | 2.12 | 2.12 | 1.91 | 2.00 | -12.28% | 90.31 | 2016-08-29 | |
| RUBICON | 1.45 | 1.38 | 1.38 | 1.38 | 0.00% | 8.51 | 13:59 | |
| SADOVAYA | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0.60 | 2018-05-02 | |
| SANOK | 25.30 | 25.20 | 25.20 | 25.20 | 0.00% | 203.92 | 17:00 | |
| SANTANDER | 14.00 | 14.10 | 14.10 | 14.10 | +1.38% | 63.62 | 16:44 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| SANWIL | 2.25 | 2.32 | 2.32 | 2.32 | +0.43% | 11.87 | 17:00 | |
| SARE | 8.45 | 8.45 | 8.45 | 8.45 | 0.00% | 8.37 | 12:09 | |
| SCOPAK | 0.05 | 0.05 | 0.05 | 0.05 | +4.95% | 0.02 | 2020-06-24 | |
| SECOGROUP | 15.80 | 15.60 | 15.60 | 15.60 | -1.89% | 20.66 | 2021-09-22 | |
| SECUSIFIZ | 420.01 | 420.01 | 420.00 | 420.00 | 0.00% | 5.04 | 2013-07-19 | |
| SEKO | 8.90 | 8.75 | 8.75 | 8.75 | +0.57% | 4.74 | 14:26 | |
| SELENAFM | 25.20 | 24.70 | 24.70 | 24.70 | -1.20% | 129.56 | 15:35 | |
| SELVITA | 61.30 | 60.70 | 60.70 | 60.70 | -1.14% | 258.12 | 17:04 | |
| SELVITA-PDA | 15.25 | 15.80 | 15.06 | 15.80 | +1.15% | 4.95 | 2015-01-23 | |
| SERINUS | 1.09 | 1.08 | 1.08 | 1.08 | -1.82% | 143.85 | 2018-05-07 | |
| SETANTA | 7.00 | 6.99 | 6.99 | 6.99 | -0.14% | 48.50 | 16:47 | |
| SFINKS | 0.42 | 0.43 | 0.43 | 0.43 | +2.38% | 2.75 | 15:00 | |
| SILVANO | 9.08 | 9.08 | 9.08 | 9.08 | +6.57% | 0.01 | 2021-09-22 | |
| SIMPLE | 12.80 | 13.00 | 13.00 | 13.00 | +8.33% | 2.78 | 15:00 | |
| SKARBIEC | 34.90 | 35.00 | 35.00 | 35.00 | +0.29% | 74.24 | 16:34 | |
| SKOTAN | 1.98 | 1.94 | 1.94 | 1.94 | -2.27% | 41.26 | 17:00 | |
| SKYLINE | 1.09 | 1.03 | 1.03 | 1.03 | +0.98% | 2.59 | 10:12 | |
| SNIEZKA | 80.80 | 81.00 | 81.00 | 81.00 | +1.50% | 24.75 | 16:49 | |
| SOHODEV | 0.50 | 0.49 | 0.49 | 0.49 | -0.82% | 2.55 | 2021-09-22 | |
| SOLAR | 5.64 | 5.68 | 5.68 | 5.68 | +0.35% | 15.30 | 17:00 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| SONEL | 11.90 | 12.00 | 12.00 | 12.00 | -1.64% | 18.69 | 16:10 | |
| SOPHARMA | 8.20 | 8.55 | 8.55 | 8.55 | +5.56% | 8.62 | 11:21 | |
| SRNFIZ | 640.00 | 680.86 | 640.00 | 680.86 | +7.71% | 5.40 | 2014-12-01 | |
| STALEXP | 3.68 | 3.72 | 3.72 | 3.72 | +0.27% | 124.80 | 17:00 | |
| STALPROD | 274.00 | 270.00 | 270.00 | 270.00 | -1.46% | 1,460.86 | 17:00 | |
| STALPROFI | 10.40 | 10.40 | 10.40 | 10.40 | 0.00% | 277.70 | 17:00 | |
| STAPORKOW | 3.20 | 3.20 | 3.20 | 3.20 | +3.90% | 6.03 | 10:36 | |
| STARHEDGE | 0.61 | 0.59 | 0.59 | 0.59 | -3.57% | 17.44 | 2021-09-22 | |
| STELMET | 9.05 | 9.05 | 9.05 | 9.05 | 0.00% | 18.94 | 2020-07-28 | |
| STELMET-PDA | 30.49 | 30.89 | 30.49 | 30.89 | +2.97% | 4.61 | 2016-11-24 | |
| SUNEX | 5.22 | 5.23 | 5.23 | 5.23 | +0.58% | 28.76 | 17:00 | |
| SUWARY | 24.60 | 24.80 | 24.80 | 24.80 | 0.00% | 3.65 | 10:01 | |
| SWISSMED | 10.20 | 10.20 | 10.20 | 10.20 | 0.00% | 0.46 | 09:31 | |
| SYGNITY | 9.94 | 10.25 | 10.25 | 10.25 | +2.50% | 207.60 | 16:12 | |
| SYNEKTIK | 28.35 | 29.35 | 29.35 | 29.35 | +5.58% | 101.41 | 17:00 | |
| SYNTHOS | 4.90 | 4.89 | 4.89 | 4.89 | -0.20% | 1,284.29 | 2018-01-15 | |
| TALANX | 170.00 | 170.00 | 170.00 | 170.00 | -0.93% | 0.51 | 2021-06-04 | |
| TALEX | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | 6.39 | 11:36 | |
| TARCZYNSKI | 50.50 | 52.50 | 52.50 | 52.50 | +3.96% | 21.06 | 14:28 | |
| TARCZYNSKI-PDA | 10.42 | 10.45 | 10.30 | 10.45 | -0.19% | 42.54 | 2013-07-05 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| TATRY | 174.00 | 174.00 | 174.00 | 174.00 | +0.58% | 0.87 | 09:50 | |
| TAURONPE | 3.60 | 3.49 | 3.49 | 3.49 | -2.68% | 11,039.76 | 17:04 | |
| TERESA | 15.36 | 15.36 | 15.36 | 15.36 | +1.05% | 1.54 | 2015-12-23 | |
| TERMOREX | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 8.32 | 16:30 | |
| TESGAS | 4.33 | 4.39 | 4.39 | 4.39 | +2.21% | 21.92 | 15:48 | |
| TFONE | 3.08 | 3.08 | 3.07 | 3.07 | 0.00% | 4.28 | 2016-12-08 | |
| TIM | 43.00 | 42.10 | 42.10 | 42.10 | +1.08% | 1,642.50 | 17:00 | |
| TOPMEDICA | 0.05 | 0.05 | 0.04 | 0.04 | -20.00% | 23.58 | 2017-03-27 | |
| TORPOL | 12.96 | 12.98 | 12.98 | 12.98 | 0.00% | 176.26 | 17:00 | |
| TORPOL-PDA | 8.75 | 8.75 | 8.57 | 8.69 | -0.46% | 23.28 | 2014-09-04 | |
| TOYA | 9.18 | 9.14 | 9.14 | 9.14 | +0.88% | 557.37 | 17:00 | |
| TRAKCJA | 2.28 | 2.27 | 2.27 | 2.27 | -0.87% | 323.10 | 17:00 | |
| TRANSPOL | 3.60 | 3.78 | 3.78 | 3.78 | +5.00% | 379.72 | 17:01 | |
| TRAVELPL | 3.68 | 3.68 | 3.68 | 3.68 | +1.94% | 8.95 | 2016-06-24 | |
| TRIGONPP | 51.75 | 53.89 | 53.89 | 53.89 | +4.22% | 1.40 | 2021-09-22 | |
| TRIGONPP1 | 41.40 | 41.40 | 41.40 | 41.40 | +0.98% | 0.08 | 2021-01-28 | |
| TRIGONPP2 | 51.39 | 51.39 | 51.39 | 51.39 | +0.78% | 3.19 | 2021-02-16 | |
| TRIGONPP3 | 50.20 | 51.49 | 51.49 | 51.49 | +0.98% | 25.40 | 2021-02-16 | |
| TRIGONPP4 | 51.60 | 50.00 | 50.00 | 50.00 | -1.09% | 35.02 | 2021-02-22 | |
| TRIGONPP5 | 50.80 | 50.84 | 50.84 | 50.84 | +5.89% | 17.33 | 2021-02-09 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| TRIGONPP6 | 50.90 | 50.99 | 50.99 | 50.99 | +5.57% | 24.71 | 2021-02-09 | |
| TRIGONPP7 | 69.98 | 69.98 | 69.98 | 69.98 | +37.24% | 0.07 | 2021-02-17 | |
| TRIGONPP8 | 51.40 | 51.40 | 51.40 | 51.40 | +0.98% | 0.10 | 2021-02-17 | |
| TRITON | 3.18 | 3.18 | 3.18 | 3.18 | +3.25% | 0.64 | 2021-09-21 | |
| TVN | 19.90 | 19.92 | 19.90 | 19.92 | 0.00% | 178.44 | 2015-09-22 | |
| TXM | 0.10 | 0.10 | 0.10 | 0.10 | +5.49% | 0.01 | 2020-03-19 | |
| TXM-PDA | 5.70 | 5.70 | 5.66 | 5.67 | -0.53% | 11.45 | 2017-02-01 | |
| ULMA | 58.50 | 58.50 | 58.50 | 58.50 | -0.85% | 9.13 | 16:43 | |
| UNIBEP | 12.30 | 12.30 | 12.30 | 12.30 | -0.40% | 22.34 | 16:37 | |
| UNICREDIT | 49.26 | 49.98 | 49.98 | 49.98 | +7.21% | 36.51 | 16:44 | |
| UNICREDIT | 11.90 | 11.90 | 11.34 | 11.36 | -4.86% | 191.15 | 2017-01-16 | |
| UNIMA | 3.23 | 3.41 | 3.41 | 3.41 | +4.28% | 9.48 | 15:41 | |
| UNIMOT | 47.50 | 48.10 | 48.10 | 48.10 | +1.26% | 222.81 | 17:00 | |
| UNIMOT-PDA | 50.98 | 51.28 | 50.30 | 51.00 | +0.99% | 748.88 | 2017-03-16 | |
| UNISYS1AB | 916.20 | 933.00 | 916.09 | 933.00 | +1.97% | 71.53 | 2016-03-24 | |
| UNIWHEELS | 300.00 | 300.00 | 300.00 | 300.00 | 0.00% | 1,192.75 | 2018-02-19 | |
| URSUS | 0.41 | 0.40 | 0.40 | 0.40 | +0.50% | 157.02 | 17:04 | |
| URSUS-PDA | 2.97 | 3.00 | 2.97 | 3.00 | +0.33% | 12.13 | 2013-04-29 | |
| VANTAGE | 3.69 | 3.69 | 3.67 | 3.69 | -0.27% | 17.60 | 2017-06-19 | |
| VIGOSYS | 766.00 | 766.00 | 766.00 | 766.00 | 0.00% | 163.49 | 16:24 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| VINDEXUS | 7.36 | 7.30 | 7.30 | 7.30 | -0.82% | 51.03 | 16:46 | |
| VISTAL | 3.52 | 3.50 | 3.50 | 3.50 | -2.51% | 679.25 | 17:04 | |
| VISTULA | 3.67 | 3.71 | 3.71 | 3.71 | +0.82% | 195.22 | 17:00 | |
| VIVID | 1.38 | 1.42 | 1.42 | 1.42 | +1.43% | 66.16 | 16:45 | |
| VOTUM | 15.28 | 14.80 | 14.80 | 14.80 | -1.99% | 317.75 | 17:04 | |
| VOXEL | 52.40 | 52.40 | 52.40 | 52.40 | -0.76% | 312.79 | 17:00 | |
| WADEX | 6.52 | 6.52 | 6.52 | 6.52 | +0.31% | 0.66 | 2020-08-07 | |
| WARIMPEX | 5.50 | 5.50 | 5.50 | 5.50 | -6.78% | 1.10 | 11:06 | |
| WASKO | 1.75 | 1.67 | 1.67 | 1.67 | -4.84% | 40.10 | 17:00 | |
| WAWEL | 580.00 | 580.00 | 580.00 | 580.00 | 0.00% | 25.06 | 14:47 | |
| WDX | 14.85 | 14.85 | 14.85 | 14.85 | 0.00% | 3.44 | 2018-03-14 | |
| WESTAISIC | 0.08 | 0.08 | 0.08 | 0.08 | 0.00% | 3.39 | 2015-05-04 | |
| WIELTON | 12.58 | 12.52 | 12.52 | 12.52 | +2.45% | 608.54 | 17:00 | |
| WIKANA | 4.64 | 4.78 | 4.78 | 4.78 | +3.02% | 20.78 | 2021-09-22 | |
| WILBO | 0.22 | 0.24 | 0.22 | 0.24 | 0.00% | 0.73 | 2017-10-02 | |
| WINVEST | 0.39 | 0.41 | 0.41 | 0.41 | +6.77% | 0.48 | 15:00 | |
| WIRTUALNA | 134.40 | 135.60 | 135.60 | 135.60 | +0.44% | 61.46 | 17:00 | |
| WIRTUALNA-PDA | 34.80 | 34.94 | 34.80 | 34.90 | +0.26% | 280.28 | 2015-05-26 | |
| WITTCHEN | 12.40 | 12.55 | 12.55 | 12.55 | +2.87% | 35.85 | 17:00 | |
| WITTCHEN-PDA | 17.24 | 17.50 | 17.24 | 17.48 | +2.82% | 39.45 | 2015-11-30 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| WOJAS | 4.56 | 4.55 | 4.55 | 4.55 | +1.56% | 7.19 | 17:04 | |
| WORKSERV | 1.29 | 1.29 | 1.29 | 1.29 | +0.16% | 11.68 | 13:17 | |
| XTB | 13.72 | 13.58 | 13.58 | 13.58 | -1.45% | 1,675.88 | 17:04 | |
| YAWAL | 4.01 | 4.20 | 3.46 | 3.46 | -18.97% | 128.16 | 2015-10-26 | |
| YOLO | 1.09 | 1.09 | 1.09 | 1.09 | +7.92% | 1.72 | 15:00 | |
| ZAMET | 0.84 | 0.86 | 0.86 | 0.86 | 0.00% | 14.33 | 17:00 | |
| ZASTAL | 2.66 | 2.58 | 2.58 | 2.58 | -3.37% | 33.11 | 17:00 | |
| ZELMER | 39.50 | 39.50 | 39.50 | 39.50 | -0.02% | 0.00 | 2013-04-11 | |
| ZEPAK | 19.75 | 20.90 | 20.90 | 20.90 | +9.42% | 14,273.23 | 17:04 | |
| ZPUE | 204.00 | 204.00 | 204.00 | 204.00 | -0.97% | 1.02 | 09:00 | |
| ZREMB | 1.17 | 1.21 | 1.21 | 1.21 | +3.42% | 88.21 | 16:15 | |
| ZUE | 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | 2.39 | 16:31 | |
| ZYWIEC | 484.00 | 483.00 | 483.00 | 483.00 | +0.84% | 29.44 | 15:31 |
Następny dzień »
Dane dostarcza Notoria Serwis S.A.
