Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
« Poprzedni dzień
Następny dzień »
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
|---|---|---|---|---|---|---|---|---|
| 06MAGNA | 1.13 | 1.16 | 1.16 | 1.16 | -0.85% | 41.70 | 16:35 | |
| 08OCTAVA | 1.06 | 1.04 | 1.04 | 1.04 | -1.89% | 3.19 | 15:00 | |
| 11BIT | 470.00 | 472.00 | 472.00 | 472.00 | -0.53% | 3,670.33 | 17:00 | |
| 4FUNMEDIA | 4.65 | 4.65 | 4.65 | 4.65 | 0.00% | 0.60 | 09:00 | |
| 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 | 28.80 | 28.70 | 28.70 | 28.70 | +0.35% | 64.97 | 17:00 | |
| ACAUTOGAZ | 40.00 | 40.30 | 40.30 | 40.30 | +0.25% | 17.19 | 15:34 | |
| ACE | 15.80 | 15.98 | 15.55 | 15.98 | +0.19% | 89.61 | 2015-12-22 | |
| ACTION | 5.22 | 5.26 | 5.26 | 5.26 | -0.75% | 32.98 | 17:00 | |
| ADIUVO | 5.64 | 5.82 | 5.82 | 5.82 | -0.34% | 1.73 | 17:00 | |
| 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 | 6.34 | 6.30 | 6.30 | 6.30 | -1.25% | 106.68 | 15:57 | |
| AGROTON | 4.08 | 3.92 | 3.92 | 3.92 | -2.24% | 85.07 | 17:00 | |
| AGROWILL | 3.00 | 3.00 | 3.00 | 3.00 | 0.00% | 0.45 | 2020-08-21 | |
| AILLERON | 6.36 | 6.68 | 6.68 | 6.68 | +0.60% | 383.55 | 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 | 1.62 | 1.65 | 1.65 | 1.65 | +1.85% | 472.05 | 17:04 | |
| ALCHEMIA | 4.76 | 4.76 | 4.76 | 4.76 | -0.83% | 0.48 | 2019-05-30 | |
| ALIOR | 13.39 | 12.76 | 12.76 | 12.76 | -3.70% | 9,931.59 | 17:03 | |
| 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 | 1.20 | 1.26 | 1.26 | 1.26 | +0.80% | 0.40 | 09:52 | |
| ALTERCO | 0.03 | 0.03 | 0.02 | 0.02 | -50.00% | 1.41 | 2016-05-23 | |
| ALTUSTFI | 0.88 | 0.83 | 0.83 | 0.83 | -6.74% | 214.30 | 17:00 | |
| ALUMETAL | 35.20 | 35.50 | 35.50 | 35.50 | 0.00% | 12.63 | 12:59 | |
| AMBRA | 18.20 | 17.85 | 17.85 | 17.85 | -0.28% | 7.40 | 16:49 | |
| AMICA | 141.80 | 141.00 | 141.00 | 141.00 | 0.00% | 273.62 | 17:02 | |
| AMPLI | 0.55 | 0.55 | 0.55 | 0.55 | -15.38% | 1.10 | 11:20 | |
| AMREST | 45.05 | 47.50 | 47.50 | 47.50 | +2.93% | 2,583.03 | 2018-10-03 | |
| APATOR | 20.60 | 21.20 | 21.20 | 21.20 | +1.92% | 41.16 | 16:39 | |
| APLISENS | 11.00 | 11.00 | 11.00 | 11.00 | 0.00% | 0.01 | 09:16 | |
| APLITT | 0.87 | 0.87 | 0.87 | 0.87 | 0.00% | 0.01 | 2017-01-31 | |
| APSENERGY | 1.82 | 1.90 | 1.90 | 1.90 | +4.11% | 16.46 | 16:48 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ARCHICOM | 18.65 | 18.70 | 18.70 | 18.70 | 0.00% | 4.83 | 13:11 | |
| ARCHICOM-PDA | 14.80 | 15.49 | 14.80 | 14.90 | +1.85% | 14.86 | 2016-05-06 | |
| ARCTIC | 3.50 | 3.55 | 3.55 | 3.55 | +0.57% | 196.34 | 16:47 | |
| 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 | 4.92 | 4.92 | 4.92 | 4.92 | 0.00% | 0.01 | 09:00 | |
| ARTIFEX | 9.00 | 9.16 | 9.16 | 9.16 | +2.23% | 61.90 | 17:02 | |
| ARTIFEX-PDA | 23.86 | 23.86 | 23.86 | 23.86 | 0.00% | 0.05 | 2016-12-19 | |
| ASBIS | 5.50 | 5.45 | 5.45 | 5.45 | +3.02% | 913.45 | 17:00 | |
| ASMGROUP | 2.40 | 2.40 | 2.40 | 2.40 | 0.00% | 5.52 | 2020-09-21 | |
| ASSECOBS | 35.20 | 34.20 | 34.20 | 34.20 | 0.00% | 15.11 | 17:00 | |
| ASSECOPOL | 69.60 | 69.20 | 69.20 | 69.20 | -0.14% | 1,827.27 | 17:03 | |
| ASSECOSEE | 43.20 | 45.00 | 45.00 | 45.00 | +2.27% | 1,845.65 | 17:00 | |
| ASSECOSLO | 19.56 | 19.61 | 19.00 | 19.37 | -0.92% | 200.76 | 2017-04-28 | |
| ASTARTA | 17.20 | 17.70 | 17.70 | 17.70 | +1.72% | 359.01 | 16:49 | |
| ATAL | 33.00 | 32.50 | 32.50 | 32.50 | -1.52% | 30.47 | 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 | 3.28 | 3.24 | 3.24 | 3.24 | -1.82% | 30.72 | 13:47 | |
| ATLANTAPL | 6.00 | 6.00 | 6.00 | 6.00 | 0.00% | 0.90 | 09:00 | |
| ATLANTIS | 0.49 | 0.49 | 0.49 | 0.49 | 0.00% | 0.98 | 2019-01-02 | |
| ATLASEST | 1.16 | 1.11 | 1.11 | 1.11 | -3.88% | 8.31 | 17:00 | |
| ATM | 12.70 | 12.10 | 12.10 | 12.10 | -3.20% | 15.40 | 2020-07-01 | |
| ATMGRUPA | 3.82 | 3.91 | 3.91 | 3.91 | +2.09% | 10.05 | 17:00 | |
| ATREM | 1.97 | 2.00 | 2.00 | 2.00 | +4.17% | 62.57 | 16:38 | |
| AUTOPARTN | 7.18 | 7.04 | 7.04 | 7.04 | -0.85% | 185.97 | 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 | 3.60 | 3.51 | 3.51 | 3.51 | +0.29% | 14.53 | 12:46 | |
| 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 | 8.30 | 9.10 | 9.10 | 9.10 | +13.75% | 47.01 | 15:13 | |
| BENEFIT | 807.00 | 791.00 | 791.00 | 791.00 | -1.98% | 374.99 | 17:00 | |
| BERLING | 3.70 | 3.60 | 3.60 | 3.60 | -3.23% | 4.52 | 15:00 | |
| BEST | 17.30 | 17.50 | 17.50 | 17.50 | +1.16% | 5.78 | 2020-09-15 | |
| BETACOM | 10.50 | 10.25 | 10.25 | 10.25 | +0.99% | 8.25 | 16:47 | |
| BGZBNPP | 41.00 | 39.10 | 39.10 | 39.10 | -1.76% | 54.73 | 17:00 | |
| BIK | 13.85 | 13.45 | 13.45 | 13.45 | 0.00% | 1.08 | 16:18 | |
| BIOMEDLUB | 16.00 | 15.65 | 15.65 | 15.65 | +13.41% | 66,799.18 | 17:04 | |
| BIOTON | 4.35 | 4.29 | 4.29 | 4.29 | -1.04% | 274.02 | 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 | 0.21 | 0.21 | 0.21 | 0.21 | -58.00% | 0.06 | 2020-09-21 | |
| 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 | 18.02 | 18.16 | 18.16 | 18.16 | +1.00% | 273.46 | 17:00 | |
| BOMI | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 1.05 | 2013-09-26 | |
| BORYSZEW | 3.39 | 3.39 | 3.39 | 3.39 | +1.19% | 188.87 | 17:00 | |
| BOS | 5.52 | 5.64 | 5.64 | 5.64 | +0.36% | 20.02 | 16:38 | |
| BOWIM | 1.82 | 1.88 | 1.88 | 1.88 | +0.53% | 6.45 | 16:38 | |
| 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 | 144.60 | 144.60 | 144.60 | 144.60 | -1.03% | 7.37 | 2020-02-14 | |
| BPHFIZBI3 | 128.29 | 128.29 | 128.29 | 128.29 | +0.15% | 25.66 | 2018-09-13 | |
| BPHFIZBI4 | 122.10 | 122.10 | 122.10 | 122.10 | -6.08% | 0.24 | 2020-09-04 | |
| BPHFIZBI5 | 117.10 | 117.10 | 117.10 | 117.10 | -2.60% | 7.03 | 2019-12-03 | |
| 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 | 92.10 | 94.95 | 94.95 | 94.95 | +2.15% | 9.77 | 2020-09-04 | |
| 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 | 0.68 | 0.64 | 0.64 | 0.64 | -2.88% | 80.76 | 16:47 | |
| BRIJU | 0.15 | 0.15 | 0.15 | 0.15 | +5.71% | 3.12 | 16:46 | |
| BSCDRUK | 40.50 | 40.20 | 40.20 | 40.20 | -0.25% | 0.36 | 2020-04-24 | |
| BUDIMEX | 228.00 | 229.50 | 229.50 | 229.50 | +3.38% | 1,324.97 | 17:03 | |
| BUDOPOL | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.18 | 2017-05-04 | |
| BUMECH | 2.20 | 2.18 | 2.18 | 2.18 | -1.80% | 2.74 | 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 | 145.30 | 143.00 | 143.00 | 143.00 | -1.17% | 4,945.14 | 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 | 1.10 | 1.12 | 1.12 | 1.12 | -2.61% | 3.31 | 15:00 | |
| CASHFLOW | 0.13 | 0.13 | 0.13 | 0.13 | 0.00% | 1.49 | 2016-03-31 | |
| CCC | 48.55 | 46.71 | 46.71 | 46.71 | -5.48% | 15,419.13 | 17:04 | |
| CCENERGY | 0.07 | 0.07 | 0.06 | 0.06 | -14.29% | 1.59 | 2015-12-30 | |
| CDPROJEKT | 391.30 | 400.90 | 400.90 | 400.90 | +4.05% | 223,291.52 | 17:04 | |
| CDRL | 11.80 | 12.45 | 12.45 | 12.45 | +5.51% | 11.13 | 15:08 | |
| 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 | 7.25 | 7.25 | 7.25 | 7.25 | 0.00% | 2.68 | 10:51 | |
| CEZ | 74.00 | 73.20 | 73.20 | 73.20 | -2.40% | 2,190.44 | 15:53 | |
| CFI | 0.24 | 0.23 | 0.23 | 0.23 | -2.50% | 40.32 | 17:00 | |
| CHEMOS | 0.32 | 0.33 | 0.33 | 0.33 | -2.94% | 80.43 | 2018-04-30 | |
| CIECH | 28.40 | 28.25 | 28.25 | 28.25 | -2.25% | 829.75 | 17:00 | |
| CIGAMES | 1.35 | 1.32 | 1.32 | 1.32 | -1.34% | 794.15 | 16:49 | |
| CIGAMES-PDA | 26.99 | 27.00 | 26.99 | 27.00 | +4.65% | 2.02 | 2016-12-20 | |
| CITYSERV | 8.45 | 8.85 | 8.85 | 8.85 | +4.73% | 4.64 | 2020-09-18 | |
| CLNPHARMA | 40.30 | 42.35 | 42.35 | 42.35 | +4.57% | 454.28 | 17:00 | |
| CLNPHARMA-PDA | 21.54 | 22.00 | 20.94 | 21.50 | +2.33% | 3,543.70 | 2016-11-30 | |
| CNT | 12.30 | 13.00 | 13.00 | 13.00 | +3.17% | 49.02 | 16:39 | |
| COALENERG | 0.68 | 0.72 | 0.72 | 0.72 | +6.62% | 28.05 | 16:32 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| COGNOR | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | 31.85 | 17:00 | |
| COLIAN | 4.08 | 4.08 | 4.08 | 4.08 | 0.00% | 36.52 | 2018-07-19 | |
| COMARCH | 205.00 | 201.00 | 201.00 | 201.00 | -1.95% | 649.99 | 17:00 | |
| COMP | 59.60 | 59.60 | 59.60 | 59.60 | -0.33% | 27.39 | 15:47 | |
| COMPERIA | 2.46 | 2.46 | 2.46 | 2.46 | 0.00% | 0.37 | 15:53 | |
| CORMAY | 1.61 | 1.62 | 1.62 | 1.62 | +2.53% | 686.99 | 17:02 | |
| 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 | 6.50 | 6.40 | 6.40 | 6.40 | -2.14% | 8.18 | 10:04 | |
| 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 | 27.24 | 26.84 | 26.84 | 26.84 | -0.07% | 7,925.75 | 17:02 | |
| CZTOREBKA | 0.53 | 0.51 | 0.51 | 0.51 | -1.92% | 3.63 | 14:46 | |
| DEBICA | 81.40 | 82.40 | 82.40 | 82.40 | +1.23% | 40.91 | 16:07 | |
| DECORA | 26.60 | 26.20 | 26.20 | 26.20 | +0.38% | 154.56 | 16:39 | |
| DEKPOL | 22.20 | 24.00 | 24.00 | 24.00 | +10.09% | 371.10 | 16:32 | |
| DEKPOL-PDA | 14.02 | 14.02 | 14.02 | 14.02 | 0.00% | 0.27 | 2015-02-05 | |
| DELKO | 24.20 | 32.00 | 32.00 | 32.00 | +33.33% | 6,561.04 | 17:04 | |
| DGA | 5.16 | 5.16 | 5.16 | 5.16 | +0.39% | 0.01 | 09:15 | |
| DINOPL | 224.00 | 224.00 | 224.00 | 224.00 | +0.45% | 13,022.11 | 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 | 100.00 | 100.50 | 100.50 | 100.50 | -1.47% | 181.49 | 17:00 | |
| DREWEX | 0.55 | 0.55 | 0.55 | 0.55 | 0.00% | 0.04 | 2019-09-25 | |
| DROP | 0.31 | 0.31 | 0.31 | 0.31 | -7.27% | 0.40 | 2020-09-17 | |
| DROZAPOL | 1.41 | 1.45 | 1.45 | 1.45 | -11.59% | 7.51 | 16:46 | |
| 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 | 4.00 | 4.04 | 4.04 | 4.04 | +1.51% | 69.99 | 17:00 | |
| EDINVEST | 3.10 | 3.32 | 3.32 | 3.32 | +7.10% | 3.98 | 11:25 | |
| EFEKT | 4.86 | 4.90 | 4.90 | 4.90 | +5.15% | 10.58 | 14:49 | |
| 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 | 4.36 | 4.42 | 4.42 | 4.42 | +1.49% | 173.05 | 17:00 | |
| ELBUDOWA | 1.30 | 1.37 | 1.37 | 1.37 | -0.87% | 33.64 | 16:24 | |
| ELEKTROTI | 5.32 | 5.38 | 5.38 | 5.38 | +1.13% | 138.80 | 16:45 | |
| ELEMENTAL | 2.42 | 2.44 | 2.44 | 2.44 | +0.62% | 260.01 | 16:41 | |
| 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 | 0.26 | 0.25 | 0.25 | 0.25 | -1.94% | 102.70 | 17:00 | |
| ELZAB | 4.00 | 4.00 | 4.00 | 4.00 | +1.01% | 26.83 | 16:47 | |
| EMCINSMED | 16.70 | 16.70 | 16.70 | 16.70 | +0.60% | 0.08 | 16:35 | |
| EMPERIA | 99.80 | 99.80 | 99.80 | 99.80 | 0.00% | 17.66 | 2018-05-10 | |
| ENAP | 1.50 | 1.50 | 1.50 | 1.50 | 0.00% | 0.42 | 2020-09-18 | |
| ENEA | 5.26 | 5.38 | 5.38 | 5.38 | +1.70% | 2,506.00 | 17:00 | |
| ENELMED | 13.40 | 13.40 | 13.40 | 13.40 | -4.29% | 0.17 | 16:31 | |
| ENERGA | 8.24 | 8.27 | 8.27 | 8.27 | +10.71% | 15,779.65 | 17:02 | |
| ENERGOINS | 0.75 | 0.81 | 0.81 | 0.81 | +7.71% | 21.04 | 16:30 | |
| ENERGOPLD | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 5.45 | 2014-03-10 | |
| ENTER | 26.00 | 24.80 | 24.80 | 24.80 | -4.62% | 281.12 | 17:03 | |
| ENTER-PDA | 14.00 | 14.00 | 13.90 | 13.90 | +0.72% | 13.29 | 2016-01-14 | |
| ERBUD | 18.80 | 19.40 | 19.40 | 19.40 | +1.31% | 20.63 | 16:18 | |
| ERG | 49.00 | 49.80 | 49.80 | 49.80 | +1.63% | 5.54 | 15:24 | |
| ERGIS | 3.86 | 3.86 | 3.86 | 3.86 | +0.26% | 30.24 | 2019-12-12 | |
| ESOTIQ | 9.28 | 8.70 | 8.70 | 8.70 | -1.81% | 12.04 | 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 | 4.80 | 4.80 | 4.80 | 4.80 | 0.00% | 34.69 | 15:35 | |
| EUIMPLANT | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.05 | 2015-03-20 | |
| EUROCASH | 14.51 | 14.66 | 14.66 | 14.66 | +1.10% | 2,009.84 | 17:00 | |
| EUROHOLD | 4.28 | 4.28 | 4.28 | 4.28 | 0.00% | 0.00 | 09:20 | |
| EUROMARK | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.23 | 2013-07-26 | |
| EUROTEL | 22.70 | 23.40 | 23.40 | 23.40 | +3.54% | 95.34 | 17:00 | |
| EVEREST | 20.60 | 20.40 | 20.40 | 20.40 | -0.97% | 52.33 | 15:41 | |
| 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 | 1.66 | 1.60 | 1.60 | 1.60 | -1.84% | 1,255.61 | 17:01 | |
| FARMACOL | 51.70 | 51.70 | 51.70 | 51.70 | -0.14% | 23.32 | 2017-02-24 | |
| FASING | 11.40 | 11.30 | 11.30 | 11.30 | -0.88% | 20.48 | 16:47 | |
| FASTFIN | 2.98 | 3.38 | 3.38 | 3.38 | +17.36% | 25.45 | 15:18 | |
| FEERUM | 11.20 | 11.50 | 11.50 | 11.50 | +3.14% | 0.34 | 16:40 | |
| 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 | 19.20 | 19.50 | 19.50 | 19.50 | +2.63% | 13.24 | 10:32 | |
| FERRUM | 3.80 | 3.78 | 3.78 | 3.78 | -0.53% | 3.81 | 15:51 | |
| FMG | 16.00 | 16.00 | 16.00 | 16.00 | +6.67% | 0.80 | 2020-09-21 | |
| 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 | 33.35 | 32.40 | 32.40 | 32.40 | 0.00% | 41.37 | 17:02 | |
| 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 | 0.77 | 0.76 | 0.76 | 0.76 | +0.53% | 177.22 | 17:00 | |
| GETINOBLE | 0.19 | 0.20 | 0.20 | 0.20 | +0.81% | 94.89 | 17:00 | |
| GINOROSSI | 0.55 | 0.55 | 0.55 | 0.55 | +1.48% | 1.10 | 2019-07-08 | |
| GLCOSMED | 6.30 | 6.50 | 6.50 | 6.50 | +4.00% | 2,632.63 | 17:04 | |
| 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 | 4.80 | 4.80 | 4.80 | 4.80 | -4.00% | 39.86 | 15:13 | |
| 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 | 42.90 | 43.40 | 43.40 | 43.40 | +0.93% | 2,470.30 | 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 | 1.43 | 1.43 | 1.43 | 1.43 | 0.00% | 0.00 | 09:19 | |
| 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 | 1.10 | 1.10 | 1.10 | 1.10 | 0.00% | 12.62 | 15:36 | |
| GRODNO | 12.95 | 13.35 | 13.35 | 13.35 | +2.69% | 1,085.65 | 17:02 | |
| GRUPAAZOTY | 23.20 | 23.40 | 23.40 | 23.40 | +0.86% | 516.12 | 17:00 | |
| GTC | 6.10 | 6.12 | 6.12 | 6.12 | -1.29% | 58.61 | 17:03 | |
| GTC-PDA | 6.60 | 6.75 | 6.30 | 6.75 | +3.05% | 21.68 | 2015-11-04 | |
| HANDLOWY | 36.00 | 36.05 | 36.05 | 36.05 | +0.14% | 352.85 | 17:00 | |
| HARPER | 19.55 | 23.90 | 23.90 | 23.90 | +25.13% | 7,996.55 | 17:04 | |
| 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 | 10.70 | 10.70 | 10.70 | 10.70 | 0.00% | 0.02 | 09:17 | |
| HERKULES | 1.23 | 1.23 | 1.23 | 1.23 | +2.94% | 18.04 | 17:00 | |
| HUBSTYLE | 1.27 | 1.20 | 1.20 | 1.20 | -4.00% | 158.42 | 17:00 | |
| HUTMEN | 5.30 | 5.30 | 5.30 | 5.30 | 0.00% | 7.95 | 2017-01-11 | |
| HYDROTOR | 29.00 | 28.00 | 28.00 | 28.00 | -3.45% | 48.84 | 14:43 | |
| HYPERION | 0.28 | 0.30 | 0.26 | 0.28 | +3.70% | 95.51 | 2017-10-03 | |
| I2DEV | 8.40 | 9.00 | 9.00 | 9.00 | +8.43% | 80.50 | 12:59 | |
| IALBGR | 0.31 | 0.32 | 0.32 | 0.32 | -13.04% | 16.53 | 17:00 | |
| IDEABANK | 1.42 | 1.46 | 1.46 | 1.46 | +5.17% | 135.76 | 17:00 | |
| 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 | 0.97 | 1.00 | 1.00 | 1.00 | +3.09% | 11.48 | 17:02 | |
| 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 | 11.25 | 11.00 | 11.00 | 11.00 | -1.79% | 84.27 | 12:58 | |
| IMMOBILE | 2.64 | 2.60 | 2.60 | 2.60 | -1.89% | 0.53 | 17:00 | |
| IMPEL | 12.30 | 11.90 | 11.90 | 11.90 | -3.25% | 3.01 | 15:00 | |
| IMPERA | 0.90 | 0.90 | 0.90 | 0.90 | +4.07% | 28.15 | 13:25 | |
| 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 | 2.88 | 3.00 | 3.00 | 3.00 | +3.45% | 3.69 | 17:00 | |
| INC | 9.52 | 9.18 | 9.18 | 9.18 | -2.96% | 783.26 | 17:00 | |
| 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 | 120.60 | 120.00 | 120.00 | 120.00 | 0.00% | 2,306.15 | 17:00 | |
| INPOST | 10.87 | 10.87 | 10.87 | 10.87 | 0.00% | 1.39 | 2017-05-24 | |
| INPRO | 4.66 | 4.26 | 4.26 | 4.26 | -5.33% | 26.83 | 16:33 | |
| INSTALKRK | 19.30 | 19.75 | 19.75 | 19.75 | +3.67% | 13.99 | 16:00 | |
| 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 | 14.80 | 15.25 | 15.25 | 15.25 | +2.35% | 38.33 | 16:21 | |
| INTERBUD | 0.68 | 0.68 | 0.68 | 0.68 | 0.00% | 0.34 | 11:00 | |
| INTERCARS | 232.00 | 231.00 | 231.00 | 231.00 | -3.35% | 384.44 | 17:00 | |
| INTERFERI | 3.10 | 3.30 | 3.30 | 3.30 | 0.00% | 5.46 | 2020-09-17 | |
| INTERSPPL | 1.19 | 1.23 | 1.23 | 1.23 | +1.65% | 2.32 | 16:21 | |
| INTROL | 3.96 | 4.00 | 4.00 | 4.00 | +1.01% | 42.07 | 17:00 | |
| INVCEEFIZ | 470.10 | 468.00 | 468.00 | 468.00 | -0.02% | 18.76 | 2020-09-15 | |
| INVFIZ | 937.10 | 937.10 | 937.10 | 937.10 | -0.74% | 1.87 | 2020-09-18 | |
| INVGLDFIZ | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | -0.66% | 5.76 | 2020-09-15 | |
| INVISTA | 0.38 | 0.38 | 0.38 | 0.38 | -7.32% | 0.08 | 09:49 | |
| INVPEFIZ | 705.11 | 705.11 | 705.11 | 705.11 | +0.01% | 1.41 | 10:45 | |
| 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 | 3.44 | 3.48 | 3.48 | 3.48 | -0.57% | 7.13 | 17:00 | |
| IQP | 0.81 | 0.82 | 0.82 | 0.82 | +1.85% | 53.09 | 16:33 | |
| IVMX | 5.99 | 5.99 | 5.99 | 5.99 | 0.00% | 0.01 | 2015-12-18 | |
| IZOBLOK | 36.00 | 37.40 | 37.40 | 37.40 | 0.00% | 7.59 | 17:00 | |
| IZOBLOK-PDA | 164.00 | 164.00 | 164.00 | 164.00 | -0.61% | 1.31 | 2016-08-03 | |
| IZOLACJA | 1.46 | 1.46 | 1.46 | 1.46 | -0.68% | 0.00 | 09:16 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| IZOSTAL | 2.20 | 2.22 | 2.22 | 2.22 | +1.37% | 36.56 | 17:00 | |
| 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 | 24.64 | 25.00 | 25.00 | 25.00 | +1.17% | 48,989.31 | 17:03 | |
| JUPITER | 0.35 | 0.35 | 0.35 | 0.35 | 0.00% | 4.55 | 2015-04-09 | |
| JWCONSTR | 2.99 | 2.96 | 2.96 | 2.96 | +2.07% | 0.82 | 12:47 | |
| JWCONSTR-PDA | 3.26 | 3.26 | 3.26 | 3.26 | -0.31% | 1.30 | 2014-10-15 | |
| JWWINVEST | 3.40 | 3.40 | 3.40 | 3.40 | -1.16% | 0.10 | 17:00 | |
| K2INTERNT | 15.90 | 17.30 | 17.30 | 17.30 | +8.13% | 185.26 | 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 | 0.61 | 0.61 | 0.61 | 0.61 | +1.67% | 0.92 | 15:00 | |
| KCI | 0.77 | 0.77 | 0.77 | 0.77 | -1.03% | 3.16 | 14:09 | |
| KDMSHIPNG | 1.40 | 1.40 | 1.40 | 1.40 | +0.72% | 14.00 | 2019-05-06 | |
| KERNEL | 39.85 | 39.90 | 39.90 | 39.90 | -0.13% | 4,922.09 | 17:03 | |
| KETY | 419.00 | 420.00 | 420.00 | 420.00 | 0.00% | 759.14 | 17:00 | |
| KGHM | 127.30 | 126.75 | 126.75 | 126.75 | -0.67% | 50,176.91 | 17:04 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| KGL | 15.50 | 15.95 | 15.95 | 15.95 | +2.57% | 7.17 | 13:20 | |
| KINOPOL | 7.15 | 7.05 | 7.05 | 7.05 | +1.44% | 9.18 | 16:41 | |
| 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 | 33.30 | 33.50 | 33.50 | 33.50 | -1.47% | 30.66 | 2020-09-21 | |
| KOMPAP | 7.55 | 7.80 | 7.80 | 7.80 | +4.00% | 105.12 | 2020-09-21 | |
| KOMPUTRON | 2.05 | 2.01 | 2.01 | 2.01 | -1.95% | 2.99 | 15:20 | |
| KONSSTALI | 25.10 | 25.30 | 25.30 | 25.30 | 0.00% | 10.00 | 2020-01-02 | |
| KOPEX | 1.30 | 1.30 | 1.30 | 1.30 | -9.72% | 0.20 | 15:13 | |
| KOV | 1.15 | 1.18 | 1.14 | 1.16 | +0.87% | 2,124.30 | 2013-06-14 | |
| KPPD | 26.40 | 26.40 | 26.40 | 26.40 | -4.35% | 2.64 | 2020-09-21 | |
| KRAKCHEM | 0.47 | 0.47 | 0.47 | 0.47 | -2.08% | 0.09 | 11:00 | |
| KREC | 7.18 | 7.14 | 7.14 | 7.14 | -0.83% | 20.48 | 14:22 | |
| KREDYTIN | 10.50 | 10.50 | 10.50 | 10.50 | 0.00% | 0.02 | 09:16 | |
| KREZUS | 0.57 | 0.56 | 0.56 | 0.56 | +5.66% | 3,295.67 | 2018-12-21 | |
| KRKA | 382.00 | 386.00 | 386.00 | 386.00 | +1.05% | 54.39 | 12:59 | |
| KRKGL-PDA | 18.95 | 19.00 | 18.95 | 19.00 | 0.00% | 26.58 | 2016-01-29 | |
| KRUK | 132.80 | 137.00 | 137.00 | 137.00 | +3.16% | 1,568.54 | 17:00 | |
| KRUSZWICA | 55.60 | 55.80 | 55.80 | 55.80 | 0.00% | 44.83 | 16:44 | |
| KRVITAMIN | 36.00 | 36.60 | 36.60 | 36.60 | +10.57% | 21,401.21 | 17:04 | |
| 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 | 1.23 | 1.22 | 1.22 | 1.22 | -0.81% | 4.41 | 2020-09-21 | |
| LABOPRINT | 10.10 | 9.56 | 9.56 | 9.56 | -4.21% | 1.98 | 12:19 | |
| LARK | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.62 | 2018-05-02 | |
| LARQ | 1.90 | 1.85 | 1.85 | 1.85 | +3.93% | 7.42 | 16:15 | |
| LCCORP | 1.62 | 1.63 | 1.63 | 1.63 | -0.37% | 1,348.33 | 17:03 | |
| LENA | 3.49 | 3.48 | 3.48 | 3.48 | +0.58% | 6.10 | 16:07 | |
| LENTEX | 8.80 | 8.76 | 8.76 | 8.76 | 0.00% | 23.31 | 16:19 | |
| LIBET | 2.20 | 2.25 | 2.25 | 2.25 | +0.90% | 292.48 | 11:55 | |
| LIVECHAT | 94.10 | 94.00 | 94.00 | 94.00 | -0.53% | 4,857.63 | 17:00 | |
| LMASFIZ | 1,156.10 | 1,151.10 | 1,151.10 | 1,151.10 | -1.36% | 4.61 | 2020-07-23 | |
| LMBSFIZ | 1,217.01 | 1,224.90 | 1,224.90 | 1,224.90 | +18.57% | 6.11 | 2020-01-31 | |
| LMCSFIZ | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | +0.63% | 22.40 | 2020-06-25 | |
| LMDSFIZ | 1,101.10 | 1,101.10 | 1,101.10 | 1,101.10 | -2.65% | 2.20 | 2020-09-03 | |
| LMESFIZ | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | -0.02% | 8.57 | 2020-08-10 | |
| LOKUM | 11.30 | 11.60 | 11.60 | 11.60 | +1.75% | 13.17 | 16:11 | |
| LOTOS | 36.44 | 36.40 | 36.40 | 36.40 | +1.05% | 16,191.68 | 17:03 | |
| 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 | 6,855.00 | 6,870.00 | 6,870.00 | 6,870.00 | -0.15% | 7,132.27 | 17:00 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| LSISOFT | 15.00 | 14.55 | 14.55 | 14.55 | +1.04% | 6.51 | 13:26 | |
| LUBAWA | 1.29 | 1.31 | 1.31 | 1.31 | +2.34% | 556.62 | 17:01 | |
| MABION | 30.75 | 31.20 | 31.20 | 31.20 | +2.46% | 922.77 | 17:00 | |
| 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 | 5.90 | 5.90 | 5.90 | 5.90 | 0.00% | 31.92 | 17:00 | |
| MANGATA | 47.00 | 47.40 | 47.40 | 47.40 | +0.85% | 5.60 | 12:31 | |
| MARVIPOL | 0.60 | 0.59 | 0.59 | 0.59 | -0.83% | 32.17 | 17:00 | |
| MASTERPHA | 4.51 | 4.45 | 4.45 | 4.45 | -1.11% | 32.27 | 17:00 | |
| MASTERPHA-PDA | 6.79 | 7.00 | 6.59 | 7.00 | +3.09% | 10.28 | 2016-06-02 | |
| MBANK | 178.00 | 177.00 | 177.00 | 177.00 | +0.11% | 5,280.99 | 17:00 | |
| MBWS | 5.19 | 5.19 | 5.19 | 5.19 | -0.19% | 0.18 | 16:33 | |
| MCI | 12.80 | 12.70 | 12.70 | 12.70 | -0.78% | 18.91 | 13:01 | |
| MCLOGIC | 58.51 | 58.51 | 58.51 | 58.51 | 0.00% | 2.34 | 2017-07-13 | |
| MDIENERGIA | 4.05 | 4.11 | 4.11 | 4.11 | +0.24% | 367.18 | 17:00 | |
| MEDIACAP | 2.44 | 2.40 | 2.40 | 2.40 | 0.00% | 2.86 | 15:57 | |
| MEDIATEL | 0.74 | 0.74 | 0.74 | 0.74 | 0.00% | 0.72 | 2017-09-26 | |
| MEDICALG | 22.30 | 22.10 | 22.10 | 22.10 | +0.45% | 34.75 | 15:37 | |
| MEDYCZNYFIZ | 140.00 | 140.00 | 140.00 | 140.00 | 0.00% | 6.16 | 2020-09-17 | |
| MEGARON | 10.20 | 10.20 | 10.20 | 10.20 | +5.15% | 0.01 | 2020-09-16 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| MENNICA | 19.50 | 19.40 | 19.40 | 19.40 | -0.51% | 136.92 | 16:48 | |
| MERCATOR | 371.00 | 380.00 | 380.00 | 380.00 | +3.54% | 15,003.05 | 17:03 | |
| 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 | 10.40 | 10.40 | 10.40 | 10.40 | 0.00% | 18.04 | 11:07 | |
| MEXPOLSKA | 1.48 | 1.51 | 1.51 | 1.51 | +3.42% | 6.96 | 15:24 | |
| MFO | 19.50 | 20.40 | 20.40 | 20.40 | +7.37% | 25.11 | 14:55 | |
| 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 | 0.65 | 0.65 | 0.65 | 0.65 | 0.00% | 7.80 | 15:00 | |
| MILLENNIUM | 2.78 | 2.75 | 2.75 | 2.75 | -1.72% | 3,161.91 | 17:02 | |
| MIRACULUM | 1.15 | 1.13 | 1.13 | 1.13 | -1.74% | 53.36 | 15:58 | |
| MIRBUD | 2.25 | 2.28 | 2.28 | 2.28 | +1.33% | 652.16 | 17:00 | |
| MISPOL | 0.91 | 0.92 | 0.91 | 0.92 | +3.37% | 9.68 | 2014-02-10 | |
| MLPGROUP | 69.00 | 69.50 | 69.50 | 69.50 | +0.72% | 12.16 | 16:43 | |
| 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 | 244.00 | 242.00 | 242.00 | 242.00 | -1.63% | 6.09 | 13:10 | |
| MOJ | 1.19 | 1.28 | 1.28 | 1.28 | +7.56% | 62.80 | 17:00 | |
| 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 | 1.84 | 1.81 | 1.81 | 1.81 | -1.90% | 11.77 | 16:27 | |
| MOSTALPLC | 8.50 | 8.26 | 8.26 | 8.26 | -2.82% | 4.90 | 14:47 | |
| MOSTALWAR | 4.11 | 4.23 | 4.23 | 4.23 | 0.00% | 4.67 | 16:47 | |
| MOSTALZAB | 0.81 | 0.81 | 0.81 | 0.81 | -0.74% | 52.73 | 17:00 | |
| MSXRESOUR | 0.04 | 0.05 | 0.04 | 0.05 | +25.00% | 22.65 | 2016-03-31 | |
| MUZA | 2.46 | 2.46 | 2.46 | 2.46 | 0.00% | 3.69 | 09:58 | |
| MWTRADE | 1.88 | 1.85 | 1.85 | 1.85 | -2.63% | 11.22 | 17:00 | |
| NETIA | 4.56 | 4.52 | 4.52 | 4.52 | +0.22% | 320.79 | 17:00 | |
| NETMEDIA | 12.20 | 12.10 | 12.10 | 12.10 | -0.82% | 10.87 | 2019-03-27 | |
| NEWAG | 27.00 | 27.20 | 27.20 | 27.20 | +2.64% | 141.95 | 17:01 | |
| 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 | 14.80 | 14.85 | 14.85 | 14.85 | 0.00% | 1.38 | 16:19 | |
| NOVAKBM | 0.78 | 0.79 | 0.71 | 0.71 | -15.48% | 11.27 | 2013-12-02 | |
| NOVITA | 128.00 | 130.00 | 130.00 | 130.00 | +0.78% | 170.66 | 17:00 | |
| NOWAGALA | 1.08 | 1.08 | 1.08 | 1.08 | -6.90% | 7.56 | 15:06 | |
| NTTSYSTEM | 2.74 | 2.86 | 2.86 | 2.86 | +5.15% | 30.13 | 15:22 | |
| ODLEWNIE | 4.62 | 4.64 | 4.64 | 4.64 | +0.43% | 30.82 | 15:36 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| OEX | 14.60 | 15.00 | 15.00 | 15.00 | +3.45% | 161.30 | 15:21 | |
| 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 | 0.81 | 0.78 | 0.78 | 0.78 | -1.01% | 15.85 | 17:00 | |
| OPENFIN-PP | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.10 | 2016-12-07 | |
| OPERA3GR | 221.23 | 221.23 | 221.23 | 221.23 | +10.61% | 1.11 | 2020-08-31 | |
| OPERATERR | 858.11 | 858.11 | 858.11 | 858.11 | -2.38% | 0.86 | 2013-08-02 | |
| OPONEO.PL | 31.10 | 33.70 | 33.70 | 33.70 | +5.97% | 128.63 | 16:49 | |
| OPTEAM | 24.60 | 25.40 | 25.40 | 25.40 | +4.10% | 194.68 | 17:00 | |
| ORANGEPL | 7.01 | 7.03 | 7.03 | 7.03 | +1.81% | 12,161.97 | 17:00 | |
| ORBIS | 113.00 | 113.00 | 113.00 | 113.00 | 0.00% | 44.41 | 2020-04-08 | |
| ORCOGROUP | 1.42 | 1.30 | 1.30 | 1.30 | +1.56% | 2.06 | 12:41 | |
| ORION | 7.70 | 7.70 | 7.70 | 7.70 | -1.28% | 0.20 | 2019-12-23 | |
| ORZBIALY | 11.00 | 11.00 | 11.00 | 11.00 | +1.85% | 0.66 | 10:12 | |
| OTLOG | 4.96 | 4.96 | 4.96 | 4.96 | 0.00% | 1.98 | 11:14 | |
| OTLOG-PDA | 201.00 | 201.00 | 201.00 | 201.00 | +0.50% | 2.01 | 2013-08-29 | |
| OTMUCHOW | 1.24 | 1.24 | 1.24 | 1.24 | 0.00% | 0.01 | 09:00 | |
| OVOSTAR | 65.50 | 65.50 | 65.50 | 65.50 | 0.00% | 2.92 | 11:38 | |
| PAGED | 58.50 | 58.50 | 58.34 | 58.40 | +0.05% | 15.93 | 2017-10-12 | |
| PAMAPOL | 1.46 | 1.57 | 1.57 | 1.57 | +10.56% | 267.77 | 17:00 | |
| 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 | 10.95 | 11.30 | 11.30 | 11.30 | -3.00% | 12.98 | 15:48 | |
| PATENTUS | 1.00 | 1.00 | 1.00 | 1.00 | 0.00% | 0.93 | 15:07 | |
| PBG | 0.05 | 0.05 | 0.05 | 0.05 | +6.00% | 75.00 | 2020-09-16 | |
| PBKM | 72.80 | 75.00 | 75.00 | 75.00 | +2.74% | 1.82 | 17:00 | |
| PBOANIOLA | 0.10 | 0.10 | 0.07 | 0.07 | -30.00% | 4.64 | 2015-11-13 | |
| PBSFINANSE | 0.34 | 0.34 | 0.34 | 0.34 | -10.53% | 0.02 | 11:00 | |
| PCCEXOL | 3.31 | 3.36 | 3.36 | 3.36 | +3.07% | 1,355.26 | 17:04 | |
| PCCINTER | 2.68 | 2.67 | 2.67 | 2.67 | -0.37% | 1.69 | 2018-03-02 | |
| PCCROKITA | 44.50 | 44.40 | 44.40 | 44.40 | +2.07% | 66.04 | 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 | 14.05 | 13.85 | 13.85 | 13.85 | -2.12% | 87.02 | 17:00 | |
| 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 | 48.90 | 48.50 | 48.50 | 48.50 | -0.06% | 17,954.48 | 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 | 10.05 | 9.92 | 9.92 | 9.92 | -0.80% | 2.74 | 16:23 | |
| PEMUG | 0.77 | 0.77 | 0.77 | 0.77 | 0.00% | 0.11 | 2019-04-11 | |
| PEP | 44.40 | 45.60 | 45.60 | 45.60 | +1.56% | 206.08 | 17:04 | |
| PEPEES | 1.44 | 1.42 | 1.42 | 1.42 | 0.00% | 25.14 | 15:56 | |
| 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 | 5.13 | 5.26 | 5.26 | 5.26 | +2.50% | 10,017.85 | 17:03 | |
| PGNIG | 4.55 | 4.64 | 4.64 | 4.64 | +1.67% | 21,266.03 | 17:03 | |
| PGODLEW | 1.10 | 1.19 | 1.19 | 1.19 | +4.87% | 3.55 | 15:51 | |
| PGSSOFT | 12.50 | 12.20 | 12.20 | 12.20 | 0.00% | 63.55 | 17:01 | |
| PHN | 11.40 | 11.90 | 11.90 | 11.90 | +3.48% | 21.60 | 16:40 | |
| PKNORLEN | 46.55 | 45.40 | 45.40 | 45.40 | -2.37% | 57,070.52 | 17:04 | |
| PKOASZEWZ | 96.00 | 96.00 | 96.00 | 96.00 | -0.10% | 0.86 | 09:24 | |
| PKOBL1 | 110.50 | 110.50 | 110.50 | 110.50 | -0.23% | 5.53 | 2019-03-08 | |
| PKOBP | 20.49 | 20.50 | 20.50 | 20.50 | +0.69% | 41,272.38 | 17:04 | |
| PKOGD | 102.62 | 102.62 | 102.62 | 102.62 | -0.85% | 5.13 | 2020-09-11 | |
| PKOGS | 90.60 | 91.20 | 91.20 | 91.20 | +0.66% | 10.06 | 2020-09-18 | |
| PKOSO | 106.30 | 106.30 | 106.30 | 106.30 | +0.28% | 21.26 | 2020-09-14 | |
| PKPCARGO | 10.80 | 11.10 | 11.10 | 11.10 | +4.32% | 631.42 | 17:00 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PLASTBOX | 1.65 | 1.65 | 1.65 | 1.65 | +0.30% | 213.94 | 15:52 | |
| PLATYNINW | 0.44 | 0.44 | 0.44 | 0.44 | 0.00% | 0.09 | 2020-09-17 | |
| PLAYWAY | 426.00 | 422.00 | 422.00 | 422.00 | -1.29% | 4,191.99 | 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 | 1.69 | 1.69 | 1.69 | 1.69 | 0.00% | 0.49 | 09:02 | |
| PLAZACNTR-PP | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.12 | 2014-12-10 | |
| PMPG | 1.60 | 1.60 | 1.60 | 1.60 | 0.00% | 0.48 | 10:31 | |
| 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 | 11.90 | 12.30 | 12.30 | 12.30 | -0.81% | 6.55 | 16:43 | |
| POLIMEXMS | 2.00 | 2.00 | 2.00 | 2.00 | +0.25% | 179.23 | 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 | 3.18 | 3.11 | 3.11 | 3.11 | -0.32% | 44.41 | 16:32 | |
| POLNORD-PP | 0.55 | 0.59 | 0.48 | 0.55 | -12.70% | 476.88 | 2013-12-03 | |
| POLWAX | 2.92 | 2.86 | 2.86 | 2.86 | -1.38% | 8.86 | 16:45 | |
| POLYMETAL | 0.05 | 0.06 | 0.05 | 0.06 | 0.00% | 1.24 | 2016-06-29 | |
| POZBUD | 1.40 | 1.42 | 1.42 | 1.42 | +1.43% | 6.26 | 17:01 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PRAGMAFA | 24.80 | 25.60 | 25.60 | 25.60 | +3.23% | 78.47 | 17:01 | |
| PRAGMAINK | 8.80 | 9.00 | 9.00 | 9.00 | 0.00% | 0.46 | 09:41 | |
| PRAIRIE | 0.65 | 0.70 | 0.70 | 0.70 | +6.06% | 264.52 | 17:00 | |
| PRIMAMODA | 1.35 | 1.35 | 1.35 | 1.35 | +12.50% | 0.27 | 11:01 | |
| PROCAD | 1.50 | 1.50 | 1.50 | 1.50 | 0.00% | 1.50 | 2020-09-14 | |
| PROCHEM | 19.60 | 19.60 | 19.60 | 19.60 | +3.16% | 2.29 | 10:14 | |
| PROCHNIK | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 15.51 | 2019-01-17 | |
| PROJPRZEM | 18.00 | 16.70 | 16.70 | 16.70 | -7.73% | 82.58 | 17:01 | |
| PROTEKTOR | 4.72 | 4.68 | 4.68 | 4.68 | -2.90% | 217.80 | 17:00 | |
| PROVIDENT | 2.81 | 2.67 | 2.67 | 2.67 | -4.80% | 720.90 | 17:00 | |
| PULAWY | 81.00 | 83.40 | 83.40 | 83.40 | +2.21% | 18.69 | 16:49 | |
| PWRMEDIA | 4.14 | 4.19 | 4.19 | 4.19 | +1.45% | 79.07 | 15:30 | |
| PZU | 25.76 | 25.67 | 25.67 | 25.67 | +0.43% | 39,542.59 | 17:04 | |
| PZUAKORD | 119.39 | 119.40 | 119.40 | 119.40 | 0.00% | 271.67 | 16:40 | |
| QMULTIFIZ | 1,153.10 | 1,153.10 | 1,153.10 | 1,153.10 | +0.43% | 2.31 | 2020-09-17 | |
| QUANTUM | 13.30 | 13.30 | 13.30 | 13.30 | -1.48% | 0.07 | 2020-09-14 | |
| QUERCUS | 3.48 | 3.65 | 3.65 | 3.65 | +4.29% | 135.35 | 17:02 | |
| QUMAK | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 3.10 | 2019-08-21 | |
| RADPOL | 2.35 | 2.35 | 2.35 | 2.35 | 0.00% | 6.39 | 16:38 | |
| RAFAKO | 0.91 | 0.93 | 0.93 | 0.93 | +2.55% | 262.82 | 17:03 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| RAFAMET | 15.00 | 15.00 | 15.00 | 15.00 | 0.00% | 0.07 | 09:53 | |
| RAINBOW | 14.00 | 13.95 | 13.95 | 13.95 | -2.11% | 138.98 | 17:00 | |
| RANKPROGR | 1.67 | 1.69 | 1.69 | 1.69 | -4.52% | 12.31 | 16:13 | |
| RAWLPLUG | 8.08 | 8.08 | 8.08 | 8.08 | 0.00% | 0.34 | 10:30 | |
| REDAN | 0.18 | 0.20 | 0.20 | 0.20 | -2.50% | 0.88 | 13:07 | |
| REDWOOD | 0.05 | 0.05 | 0.05 | 0.05 | -15.25% | 2.21 | 2019-04-30 | |
| REGNON | 0.90 | 0.90 | 0.90 | 0.90 | -38.78% | 4.71 | 15:00 | |
| REINHOLD | 0.23 | 0.23 | 0.23 | 0.23 | +9.62% | 0.16 | 2020-09-14 | |
| RELPOL | 5.22 | 5.38 | 5.38 | 5.38 | +1.89% | 50.95 | 16:47 | |
| REMAK | 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | 0.02 | 09:00 | |
| 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 | 1.25 | 1.26 | 1.26 | 1.26 | +1.20% | 21.13 | 16:31 | |
| ROPCZYCE | 23.50 | 23.40 | 23.40 | 23.40 | +1.30% | 100.27 | 17:00 | |
| ROVESE | 2.12 | 2.12 | 1.91 | 2.00 | -12.28% | 90.31 | 2016-08-29 | |
| RUBICON | 1.92 | 1.99 | 1.99 | 1.99 | +1.02% | 21.76 | 17:01 | |
| SADOVAYA | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0.60 | 2018-05-02 | |
| SANOK | 13.85 | 14.00 | 14.00 | 14.00 | +1.08% | 16.59 | 15:31 | |
| SANTANDER | 7.68 | 7.06 | 7.06 | 7.06 | -2.78% | 213.17 | 17:00 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| SANWIL | 4.96 | 4.80 | 4.80 | 4.80 | -3.23% | 904.31 | 17:01 | |
| SARE | 7.10 | 7.00 | 7.00 | 7.00 | -4.11% | 7.99 | 16:38 | |
| SCOPAK | 0.05 | 0.05 | 0.05 | 0.05 | +4.95% | 0.02 | 2020-06-24 | |
| SECOGROUP | 14.10 | 14.10 | 14.10 | 14.10 | 0.00% | 24.55 | 2020-09-21 | |
| SECUSIFIZ | 420.01 | 420.01 | 420.00 | 420.00 | 0.00% | 5.04 | 2013-07-19 | |
| SEKO | 8.80 | 8.80 | 8.80 | 8.80 | 0.00% | 1.72 | 09:04 | |
| SELENAFM | 13.95 | 14.40 | 14.40 | 14.40 | +2.49% | 15.18 | 14:54 | |
| SELVITA | 59.40 | 61.00 | 61.00 | 61.00 | +1.67% | 122.27 | 16:40 | |
| 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 | 21.90 | 22.00 | 22.00 | 22.00 | +0.46% | 407.03 | 17:00 | |
| SFINKS | 0.34 | 0.36 | 0.36 | 0.36 | +2.86% | 0.24 | 14:46 | |
| SILVANO | 6.90 | 6.90 | 6.90 | 6.90 | -2.27% | 60.72 | 2020-09-18 | |
| SIMPLE | 9.90 | 9.70 | 9.70 | 9.70 | -2.51% | 17.28 | 11:54 | |
| SKARBIEC | 24.60 | 25.00 | 25.00 | 25.00 | -1.57% | 33.47 | 17:00 | |
| SKOTAN | 1.98 | 1.98 | 1.98 | 1.98 | 0.00% | 6.88 | 17:00 | |
| SKYLINE | 0.77 | 0.77 | 0.77 | 0.77 | 0.00% | 1.32 | 2020-09-18 | |
| SNIEZKA | 89.00 | 89.80 | 89.80 | 89.80 | +3.94% | 25.89 | 17:00 | |
| SOHODEV | 0.47 | 0.47 | 0.47 | 0.47 | -1.68% | 0.00 | 15:00 | |
| SOLAR | 3.50 | 3.69 | 3.69 | 3.69 | +8.53% | 11.20 | 17:00 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| SONEL | 9.55 | 9.45 | 9.45 | 9.45 | -1.56% | 26.99 | 17:00 | |
| SOPHARMA | 16.00 | 16.00 | 16.00 | 16.00 | -1.23% | 1.12 | 2020-09-15 | |
| SRNFIZ | 640.00 | 680.86 | 640.00 | 680.86 | +7.71% | 5.40 | 2014-12-01 | |
| STALEXP | 2.96 | 3.03 | 3.03 | 3.03 | +1.00% | 109.75 | 16:48 | |
| STALPROD | 200.00 | 204.00 | 204.00 | 204.00 | +2.51% | 155.19 | 16:13 | |
| STALPROFI | 5.68 | 5.70 | 5.70 | 5.70 | +0.35% | 3.41 | 14:12 | |
| STAPORKOW | 2.94 | 3.00 | 3.00 | 3.00 | +3.45% | 10.91 | 2020-09-21 | |
| STARHEDGE | 0.47 | 0.47 | 0.47 | 0.47 | 0.00% | 0.01 | 10:55 | |
| 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 | 5.10 | 5.32 | 5.32 | 5.32 | +5.56% | 373.21 | 17:00 | |
| SUWARY | 17.40 | 17.40 | 17.40 | 17.40 | +8.07% | 0.09 | 09:00 | |
| SWISSMED | 3.25 | 3.19 | 3.19 | 3.19 | -3.33% | 0.42 | 17:00 | |
| SYGNITY | 7.56 | 7.64 | 7.64 | 7.64 | +0.79% | 29.21 | 16:34 | |
| SYNEKTIK | 24.00 | 23.50 | 23.50 | 23.50 | -0.84% | 240.17 | 17:00 | |
| SYNTHOS | 4.90 | 4.89 | 4.89 | 4.89 | -0.20% | 1,284.29 | 2018-01-15 | |
| TALANX | 150.00 | 150.00 | 150.00 | 150.00 | -3.85% | 0.15 | 2020-08-31 | |
| TALEX | 11.30 | 11.30 | 11.30 | 11.30 | +4.63% | 0.02 | 09:18 | |
| TARCZYNSKI | 14.20 | 14.50 | 14.50 | 14.50 | +3.57% | 3.38 | 15:00 | |
| 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 | 161.00 | 162.00 | 162.00 | 162.00 | 0.00% | 20.47 | 12:51 | |
| TAURONPE | 1.83 | 1.93 | 1.93 | 1.93 | +5.13% | 5,321.06 | 17:02 | |
| TERESA | 15.36 | 15.36 | 15.36 | 15.36 | +1.05% | 1.54 | 2015-12-23 | |
| TERMOREX | 0.81 | 1.11 | 1.11 | 1.11 | +38.75% | 113.48 | 14:10 | |
| TESGAS | 4.86 | 4.86 | 4.86 | 4.86 | -0.41% | 66.09 | 17:00 | |
| TFONE | 3.08 | 3.08 | 3.07 | 3.07 | 0.00% | 4.28 | 2016-12-08 | |
| TIM | 12.85 | 13.45 | 13.45 | 13.45 | +3.46% | 137.96 | 17:04 | |
| TOPMEDICA | 0.05 | 0.05 | 0.04 | 0.04 | -20.00% | 23.58 | 2017-03-27 | |
| TORPOL | 10.40 | 10.70 | 10.70 | 10.70 | +1.90% | 108.39 | 17:00 | |
| TORPOL-PDA | 8.75 | 8.75 | 8.57 | 8.69 | -0.46% | 23.28 | 2014-09-04 | |
| TOYA | 7.70 | 7.46 | 7.46 | 7.46 | -2.61% | 114.28 | 17:00 | |
| TRAKCJA | 1.50 | 1.53 | 1.53 | 1.53 | +2.00% | 82.84 | 17:00 | |
| TRANSPOL | 2.85 | 2.85 | 2.85 | 2.85 | 0.00% | 0.01 | 09:00 | |
| TRAVELPL | 3.68 | 3.68 | 3.68 | 3.68 | +1.94% | 8.95 | 2016-06-24 | |
| TRIGONPP | 41.20 | 42.99 | 42.99 | 42.99 | -0.21% | 16.03 | 15:22 | |
| TRIGONPP1 | 38.11 | 38.11 | 38.11 | 38.11 | -16.24% | 0.38 | 2020-07-02 | |
| TRIGONPP2 | 44.10 | 44.00 | 44.00 | 44.00 | -2.22% | 6.98 | 2020-08-03 | |
| TRIGONPP3 | 39.01 | 39.01 | 39.01 | 39.01 | +10.82% | 1.09 | 2020-07-02 | |
| TRIGONPP4 | 42.20 | 42.20 | 42.20 | 42.20 | +0.24% | 0.89 | 2020-09-18 | |
| TRIGONPP5 | 42.20 | 42.20 | 42.20 | 42.20 | +0.12% | 3.08 | 09:48 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| TRIGONPP6 | 44.10 | 44.10 | 44.10 | 44.10 | +0.23% | 1.32 | 2020-08-03 | |
| TRIGONPP7 | 43.95 | 43.95 | 43.95 | 43.95 | +4.02% | 0.04 | 12:05 | |
| TRIGONPP8 | 43.20 | 43.20 | 43.20 | 43.20 | -4.42% | 0.13 | 2020-09-03 | |
| TRITON | 2.23 | 2.33 | 2.33 | 2.33 | -1.69% | 3.96 | 15:17 | |
| 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 | 47.60 | 47.00 | 47.00 | 47.00 | -1.26% | 3.06 | 15:22 | |
| UNIBEP | 8.20 | 8.00 | 8.00 | 8.00 | -2.44% | 22.76 | 16:25 | |
| UNICREDIT | 32.14 | 31.36 | 31.36 | 31.36 | -2.89% | 18.60 | 17:00 | |
| UNICREDIT | 11.90 | 11.90 | 11.34 | 11.36 | -4.86% | 191.15 | 2017-01-16 | |
| UNIMA | 3.54 | 3.66 | 3.66 | 3.66 | +3.39% | 4.54 | 16:15 | |
| UNIMOT | 37.00 | 37.60 | 37.60 | 37.60 | +0.80% | 444.30 | 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 | 0.56 | 0.57 | 0.57 | 0.57 | -0.53% | 11.64 | 16:00 | |
| 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 | 560.00 | 580.00 | 580.00 | 580.00 | +2.65% | 186.40 | 17:01 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| VINDEXUS | 5.08 | 5.00 | 5.00 | 5.00 | 0.00% | 13.22 | 14:31 | |
| VISTAL | 2.56 | 2.75 | 2.75 | 2.75 | +2.04% | 144.56 | 17:00 | |
| VISTULA | 2.46 | 2.51 | 2.51 | 2.51 | +2.45% | 367.01 | 17:00 | |
| VIVID | 2.14 | 2.00 | 2.00 | 2.00 | -6.76% | 43.27 | 16:34 | |
| VOTUM | 12.50 | 12.80 | 12.80 | 12.80 | +3.23% | 48.20 | 17:02 | |
| VOXEL | 37.70 | 37.80 | 37.80 | 37.80 | 0.00% | 16.17 | 16:44 | |
| WADEX | 6.52 | 6.52 | 6.52 | 6.52 | +0.31% | 0.66 | 2020-08-07 | |
| WARIMPEX | 5.28 | 5.28 | 5.28 | 5.28 | 0.00% | 0.72 | 2020-09-16 | |
| WASKO | 1.44 | 1.38 | 1.38 | 1.38 | -4.17% | 82.35 | 17:00 | |
| WAWEL | 518.00 | 538.00 | 538.00 | 538.00 | +3.46% | 30.72 | 16:27 | |
| 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 | 4.24 | 4.25 | 4.25 | 4.25 | -0.35% | 186.62 | 16:36 | |
| WIKANA | 1.94 | 1.99 | 1.99 | 1.99 | 0.00% | 3.85 | 15:05 | |
| WILBO | 0.22 | 0.24 | 0.22 | 0.24 | 0.00% | 0.73 | 2017-10-02 | |
| WINVEST | 0.24 | 0.28 | 0.28 | 0.28 | +19.49% | 4.78 | 15:18 | |
| WIRTUALNA | 65.80 | 66.60 | 66.60 | 66.60 | 0.00% | 279.63 | 17:00 | |
| WIRTUALNA-PDA | 34.80 | 34.94 | 34.80 | 34.90 | +0.26% | 280.28 | 2015-05-26 | |
| WITTCHEN | 7.10 | 7.30 | 7.30 | 7.30 | +1.67% | 15.57 | 16:26 | |
| 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 | 4.44 | 4.28 | 4.28 | 4.28 | -3.17% | 5.07 | 16:38 | |
| WORKSERV | 1.02 | 1.02 | 1.02 | 1.02 | +0.20% | 302.06 | 17:00 | |
| XTB | 16.50 | 16.70 | 16.70 | 16.70 | +1.83% | 6,952.74 | 17:02 | |
| YAWAL | 4.01 | 4.20 | 3.46 | 3.46 | -18.97% | 128.16 | 2015-10-26 | |
| YOLO | 0.88 | 0.73 | 0.73 | 0.73 | -17.05% | 2.96 | 14:25 | |
| ZAMET | 0.90 | 0.90 | 0.90 | 0.90 | -3.23% | 23.66 | 17:00 | |
| ZASTAL | 14.80 | 14.80 | 14.80 | 14.80 | +5.71% | 2.43 | 11:04 | |
| ZELMER | 39.50 | 39.50 | 39.50 | 39.50 | -0.02% | 0.00 | 2013-04-11 | |
| ZEPAK | 9.68 | 9.70 | 9.70 | 9.70 | 0.00% | 71.14 | 13:17 | |
| ZPUE | 165.00 | 170.00 | 170.00 | 170.00 | +3.03% | 65.39 | 16:31 | |
| ZREMB | 0.70 | 0.69 | 0.69 | 0.69 | -2.14% | 3.75 | 15:08 | |
| ZUE | 3.94 | 3.94 | 3.94 | 3.94 | +1.03% | 0.08 | 16:48 | |
| ZYWIEC | 472.00 | 476.00 | 476.00 | 476.00 | 0.00% | 25.07 | 16:11 |
« Poprzedni dzień
Następny dzień »
Dane dostarcza Notoria Serwis S.A.
