Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
« Poprzedni dzień
Następny dzień »
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
|---|---|---|---|---|---|---|---|---|
| 06MAGNA | 1.70 | 1.64 | 1.64 | 1.64 | -3.53% | 792.53 | 17:00 | |
| 08OCTAVA | 0.82 | 0.82 | 0.82 | 0.82 | 0.00% | 0.02 | 2020-10-22 | |
| 11BIT | 474.00 | 470.50 | 470.50 | 470.50 | -0.32% | 1,139.41 | 17:00 | |
| 4FUNMEDIA | 5.10 | 5.00 | 5.00 | 5.00 | +1.63% | 4.58 | 16:36 | |
| 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 | 28.10 | 28.10 | 28.10 | -2.43% | 13.04 | 15:22 | |
| ACAUTOGAZ | 38.00 | 38.00 | 38.00 | 38.00 | 0.00% | 10.66 | 16:07 | |
| ACE | 15.80 | 15.98 | 15.55 | 15.98 | +0.19% | 89.61 | 2015-12-22 | |
| ACTION | 4.40 | 4.45 | 4.45 | 4.45 | -1.11% | 32.65 | 16:49 | |
| ADIUVO | 6.18 | 6.22 | 6.22 | 6.22 | +1.30% | 76.29 | 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 | 4.99 | 4.90 | 4.90 | 4.90 | -1.61% | 58.65 | 16:41 | |
| AGROTON | 4.02 | 4.07 | 4.07 | 4.07 | +2.52% | 150.38 | 16:29 | |
| AGROWILL | 3.00 | 3.00 | 3.00 | 3.00 | 0.00% | 0.45 | 2020-08-21 | |
| AILLERON | 7.46 | 7.04 | 7.04 | 7.04 | -3.56% | 89.10 | 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 | 2.55 | 2.82 | 2.82 | 2.82 | +11.90% | 10,582.13 | 17:04 | |
| ALCHEMIA | 4.76 | 4.76 | 4.76 | 4.76 | -0.83% | 0.48 | 2019-05-30 | |
| ALIOR | 12.52 | 13.38 | 13.38 | 13.38 | +6.57% | 9,422.82 | 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 | 1.06 | 1.10 | 1.10 | 1.10 | -0.90% | 3.49 | 15:08 | |
| ALTERCO | 0.03 | 0.03 | 0.02 | 0.02 | -50.00% | 1.41 | 2016-05-23 | |
| ALTUSTFI | 0.84 | 0.79 | 0.79 | 0.79 | -4.35% | 9.27 | 17:00 | |
| ALUMETAL | 36.10 | 36.10 | 36.10 | 36.10 | 0.00% | 0.58 | 15:13 | |
| AMBRA | 17.75 | 18.10 | 18.10 | 18.10 | +1.97% | 96.74 | 17:00 | |
| AMICA | 142.00 | 144.60 | 144.60 | 144.60 | +0.84% | 264.13 | 17:02 | |
| AMPLI | 0.40 | 0.40 | 0.40 | 0.40 | 0.00% | 1.27 | 2020-10-16 | |
| AMREST | 45.05 | 47.50 | 47.50 | 47.50 | +2.93% | 2,583.03 | 2018-10-03 | |
| APATOR | 19.45 | 19.75 | 19.75 | 19.75 | +1.54% | 19.04 | 17:00 | |
| APLISENS | 10.70 | 10.70 | 10.70 | 10.70 | 0.00% | 0.02 | 09:00 | |
| APLITT | 0.87 | 0.87 | 0.87 | 0.87 | 0.00% | 0.01 | 2017-01-31 | |
| APSENERGY | 1.83 | 1.82 | 1.82 | 1.82 | -0.55% | 11.53 | 17:00 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ARCHICOM | 18.70 | 18.90 | 18.90 | 18.90 | +1.89% | 65.35 | 16:36 | |
| ARCHICOM-PDA | 14.80 | 15.49 | 14.80 | 14.90 | +1.85% | 14.86 | 2016-05-06 | |
| ARCTIC | 3.86 | 3.90 | 3.90 | 3.90 | +1.04% | 63.22 | 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 | 4.30 | 4.30 | 4.30 | 4.30 | 0.00% | 0.02 | 09:46 | |
| ARTIFEX | 9.16 | 9.16 | 9.16 | 9.16 | -3.58% | 72.67 | 17:00 | |
| ARTIFEX-PDA | 23.86 | 23.86 | 23.86 | 23.86 | 0.00% | 0.05 | 2016-12-19 | |
| ASBIS | 6.47 | 6.39 | 6.39 | 6.39 | -1.24% | 1,228.06 | 17:00 | |
| ASMGROUP | 2.10 | 2.10 | 2.10 | 2.10 | -4.55% | 7.56 | 2020-10-14 | |
| ASSECOBS | 34.80 | 33.00 | 33.00 | 33.00 | -2.94% | 73.46 | 17:01 | |
| ASSECOPOL | 65.90 | 64.00 | 64.00 | 64.00 | -2.14% | 8,386.22 | 17:04 | |
| ASSECOSEE | 42.00 | 42.70 | 42.70 | 42.70 | +1.67% | 198.48 | 17:00 | |
| ASSECOSLO | 19.56 | 19.61 | 19.00 | 19.37 | -0.92% | 200.76 | 2017-04-28 | |
| ASTARTA | 21.50 | 21.30 | 21.30 | 21.30 | +2.90% | 2,042.29 | 17:02 | |
| ATAL | 31.00 | 30.90 | 30.90 | 30.90 | -1.28% | 12.53 | 16:12 | |
| 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 | 2.96 | 3.02 | 3.02 | 3.02 | +2.03% | 71.62 | 16:14 | |
| ATLANTAPL | 6.10 | 6.10 | 6.10 | 6.10 | -4.09% | 1.23 | 10:55 | |
| ATLANTIS | 0.49 | 0.49 | 0.49 | 0.49 | 0.00% | 0.98 | 2019-01-02 | |
| ATLASEST | 1.16 | 1.14 | 1.14 | 1.14 | -5.00% | 0.09 | 2020-10-22 | |
| ATM | 12.70 | 12.10 | 12.10 | 12.10 | -3.20% | 15.40 | 2020-07-01 | |
| ATMGRUPA | 3.99 | 3.84 | 3.84 | 3.84 | -0.78% | 3.35 | 17:00 | |
| ATREM | 2.04 | 2.01 | 2.01 | 2.01 | -4.29% | 72.60 | 15:11 | |
| AUTOPARTN | 7.08 | 7.00 | 7.00 | 7.00 | -0.28% | 131.97 | 15:14 | |
| 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 | 3.62 | 3.78 | 3.78 | 3.78 | +12.84% | 33.69 | 17:00 | |
| 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 | 10.20 | 9.75 | 9.75 | 9.75 | -5.34% | 323.72 | 15:12 | |
| BENEFIT | 600.00 | 601.00 | 601.00 | 601.00 | -0.66% | 1,826.00 | 17:00 | |
| BERLING | 3.60 | 3.60 | 3.60 | 3.60 | +9.09% | 1.80 | 2020-10-21 | |
| BEST | 16.50 | 16.50 | 16.50 | 16.50 | 0.00% | 3.30 | 2020-10-16 | |
| BETACOM | 11.25 | 11.25 | 11.25 | 11.25 | 0.00% | 7.59 | 15:09 | |
| BGZBNPP | 37.40 | 36.10 | 36.10 | 36.10 | -2.43% | 46.89 | 16:39 | |
| BIK | 12.95 | 12.80 | 12.80 | 12.80 | -1.16% | 1.60 | 13:54 | |
| BIOMEDLUB | 19.25 | 18.60 | 18.60 | 18.60 | -3.38% | 15,269.64 | 17:03 | |
| BIOTON | 4.64 | 4.59 | 4.59 | 4.59 | -1.29% | 258.17 | 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 | 0.32 | 0.32 | 0.32 | 0.32 | -15.18% | 0.03 | 10:20 | |
| 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 | 16.50 | 16.30 | 16.30 | 16.30 | +1.12% | 177.19 | 17:00 | |
| BOMI | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 1.05 | 2013-09-26 | |
| BORYSZEW | 2.90 | 2.88 | 2.88 | 2.88 | -1.71% | 65.03 | 16:49 | |
| BOS | 5.14 | 5.14 | 5.14 | 5.14 | 0.00% | 26.57 | 17:00 | |
| BOWIM | 1.98 | 1.92 | 1.92 | 1.92 | -4.00% | 3.62 | 11:52 | |
| 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 | 95.00 | 95.00 | 95.00 | 95.00 | 0.00% | 0.19 | 2020-10-08 | |
| 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 | 0.62 | 0.62 | 0.62 | 0.62 | -3.86% | 69.80 | 16:45 | |
| BRIJU | 0.12 | 0.14 | 0.14 | 0.14 | +6.87% | 3.81 | 16:48 | |
| BSCDRUK | 40.50 | 40.20 | 40.20 | 40.20 | -0.25% | 0.36 | 2020-04-24 | |
| BUDIMEX | 240.00 | 240.50 | 240.50 | 240.50 | -1.43% | 995.84 | 17:00 | |
| BUDOPOL | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.18 | 2017-05-04 | |
| BUMECH | 1.95 | 1.98 | 1.98 | 1.98 | +1.28% | 24.69 | 16:29 | |
| 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 | 131.00 | 135.00 | 135.00 | 135.00 | +1.50% | 18,677.62 | 17:02 | |
| 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 | 1.01 | 1.07 | 1.07 | 1.07 | +5.94% | 1.40 | 15:00 | |
| CASHFLOW | 0.13 | 0.13 | 0.13 | 0.13 | 0.00% | 1.49 | 2016-03-31 | |
| CCC | 41.05 | 40.61 | 40.61 | 40.61 | -1.93% | 12,660.40 | 17:04 | |
| CCENERGY | 0.07 | 0.07 | 0.06 | 0.06 | -14.29% | 1.59 | 2015-12-30 | |
| CDPROJEKT | 367.40 | 353.50 | 353.50 | 353.50 | -3.57% | 279,163.83 | 17:04 | |
| CDRL | 12.25 | 12.80 | 12.80 | 12.80 | +4.49% | 2.06 | 15:47 | |
| 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 | 6.75 | 6.75 | 6.75 | 6.75 | +4.65% | 0.07 | 2020-10-22 | |
| CEZ | 74.00 | 74.90 | 74.90 | 74.90 | +1.22% | 824.55 | 14:50 | |
| CFI | 0.20 | 0.20 | 0.20 | 0.20 | -3.41% | 54.66 | 16:28 | |
| CHEMOS | 0.32 | 0.33 | 0.33 | 0.33 | -2.94% | 80.43 | 2018-04-30 | |
| CIECH | 28.15 | 28.00 | 28.00 | 28.00 | 0.00% | 2,825.90 | 17:00 | |
| CIGAMES | 1.27 | 1.26 | 1.26 | 1.26 | -1.56% | 428.14 | 17:00 | |
| CIGAMES-PDA | 26.99 | 27.00 | 26.99 | 27.00 | +4.65% | 2.02 | 2016-12-20 | |
| CITYSERV | 8.25 | 8.20 | 8.20 | 8.20 | -2.38% | 5.31 | 16:26 | |
| CLNPHARMA | 35.80 | 35.30 | 35.30 | 35.30 | -0.14% | 457.70 | 16:47 | |
| CLNPHARMA-PDA | 21.54 | 22.00 | 20.94 | 21.50 | +2.33% | 3,543.70 | 2016-11-30 | |
| CNT | 13.10 | 13.30 | 13.30 | 13.30 | -1.48% | 2.84 | 11:22 | |
| COALENERG | 0.48 | 0.47 | 0.47 | 0.47 | -6.80% | 33.98 | 15:48 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| COGNOR | 1.18 | 1.19 | 1.19 | 1.19 | +2.16% | 46.97 | 17:01 | |
| COLIAN | 4.08 | 4.08 | 4.08 | 4.08 | 0.00% | 36.52 | 2018-07-19 | |
| COMARCH | 200.00 | 200.00 | 200.00 | 200.00 | 0.00% | 61.35 | 16:21 | |
| COMP | 58.60 | 58.80 | 58.80 | 58.80 | +0.34% | 169.30 | 16:33 | |
| COMPERIA | 2.44 | 2.44 | 2.44 | 2.44 | +0.83% | 0.78 | 10:58 | |
| CORMAY | 1.67 | 1.70 | 1.70 | 1.70 | +0.30% | 423.55 | 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 | 6.10 | 5.82 | 5.82 | 5.82 | -1.36% | 11.47 | 16:48 | |
| 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 | 26.70 | 27.18 | 27.18 | 27.18 | +2.72% | 27,843.10 | 17:00 | |
| CZTOREBKA | 0.53 | 0.53 | 0.53 | 0.53 | +6.00% | 0.04 | 2020-10-22 | |
| DEBICA | 71.80 | 72.40 | 72.40 | 72.40 | +0.84% | 52.21 | 16:41 | |
| DECORA | 28.10 | 28.30 | 28.30 | 28.30 | +0.71% | 45.43 | 17:00 | |
| DEKPOL | 22.00 | 22.40 | 22.40 | 22.40 | +1.82% | 54.89 | 17:00 | |
| DEKPOL-PDA | 14.02 | 14.02 | 14.02 | 14.02 | 0.00% | 0.27 | 2015-02-05 | |
| DELKO | 14.50 | 14.50 | 14.50 | 14.50 | +1.40% | 82.27 | 17:00 | |
| DGA | 5.18 | 4.87 | 4.87 | 4.87 | -1.62% | 3.99 | 17:00 | |
| DINOPL | 227.00 | 224.40 | 224.40 | 224.40 | -1.06% | 40,134.34 | 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 | 97.00 | 99.00 | 99.00 | 99.00 | +2.70% | 152.61 | 17:00 | |
| DREWEX | 0.55 | 0.55 | 0.55 | 0.55 | 0.00% | 0.04 | 2019-09-25 | |
| DROP | 0.34 | 0.34 | 0.34 | 0.34 | 0.00% | 1.77 | 11:00 | |
| DROZAPOL | 1.75 | 1.75 | 1.75 | 1.75 | +0.57% | 3.50 | 2020-10-20 | |
| 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 | 4.06 | 4.08 | 4.08 | 4.08 | +0.74% | 340.29 | 16:12 | |
| EDINVEST | 3.26 | 3.36 | 3.36 | 3.36 | -0.59% | 2.79 | 15:11 | |
| EFEKT | 4.90 | 4.66 | 4.66 | 4.66 | +0.43% | 18.48 | 16:28 | |
| 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 | 3.20 | 3.13 | 3.13 | 3.13 | -0.16% | 214.03 | 16:06 | |
| ELBUDOWA | 0.81 | 0.75 | 0.75 | 0.75 | -7.41% | 25.73 | 17:00 | |
| ELEKTROTI | 5.04 | 5.34 | 5.34 | 5.34 | +3.89% | 34.21 | 12:40 | |
| ELEMENTAL | 2.35 | 2.35 | 2.35 | 2.35 | 0.00% | 20.61 | 16:19 | |
| 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 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 1.04 | 16:41 | |
| ELZAB | 3.78 | 3.68 | 3.68 | 3.68 | -2.65% | 12.65 | 16:17 | |
| EMCINSMED | 20.00 | 19.90 | 19.90 | 19.90 | +1.02% | 19.66 | 13:20 | |
| EMPERIA | 99.80 | 99.80 | 99.80 | 99.80 | 0.00% | 17.66 | 2018-05-10 | |
| ENAP | 1.37 | 1.37 | 1.37 | 1.37 | 0.00% | 0.00 | 09:00 | |
| ENEA | 5.20 | 5.12 | 5.12 | 5.12 | -1.16% | 1,310.45 | 17:01 | |
| ENELMED | 15.90 | 15.90 | 15.90 | 15.90 | 0.00% | 0.10 | 2020-10-22 | |
| ENERGA | 8.30 | 8.30 | 8.30 | 8.30 | 0.00% | 1,588.38 | 17:01 | |
| ENERGOINS | 0.77 | 0.77 | 0.77 | 0.77 | -0.52% | 1.81 | 2020-10-22 | |
| ENERGOPLD | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 5.45 | 2014-03-10 | |
| ENTER | 20.10 | 21.00 | 21.00 | 21.00 | +3.96% | 87.96 | 17:00 | |
| ENTER-PDA | 14.00 | 14.00 | 13.90 | 13.90 | +0.72% | 13.29 | 2016-01-14 | |
| ERBUD | 19.50 | 19.30 | 19.30 | 19.30 | +0.78% | 7.31 | 13:36 | |
| ERG | 40.00 | 38.00 | 38.00 | 38.00 | 0.00% | 51.22 | 15:49 | |
| ERGIS | 3.86 | 3.86 | 3.86 | 3.86 | +0.26% | 30.24 | 2019-12-12 | |
| ESOTIQ | 9.88 | 9.20 | 9.20 | 9.20 | -1.71% | 24.52 | 16:48 | |
| 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 | 4.30 | 4.37 | 4.37 | 4.37 | -0.46% | 26.54 | 16:46 | |
| EUIMPLANT | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.05 | 2015-03-20 | |
| EUROCASH | 13.59 | 12.73 | 12.73 | 12.73 | -6.40% | 6,849.62 | 17:03 | |
| EUROHOLD | 4.28 | 4.28 | 4.28 | 4.28 | 0.00% | 0.00 | 2020-10-21 | |
| EUROMARK | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.23 | 2013-07-26 | |
| EUROTEL | 21.60 | 21.30 | 21.30 | 21.30 | -1.39% | 40.47 | 16:36 | |
| EVEREST | 18.90 | 18.10 | 18.10 | 18.10 | -4.74% | 0.13 | 17:00 | |
| 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 | 1.59 | 1.55 | 1.55 | 1.55 | -3.25% | 399.85 | 17:04 | |
| FARMACOL | 51.70 | 51.70 | 51.70 | 51.70 | -0.14% | 23.32 | 2017-02-24 | |
| FASING | 10.25 | 9.90 | 9.90 | 9.90 | -3.41% | 37.00 | 17:03 | |
| FASTFIN | 2.08 | 2.08 | 2.08 | 2.08 | -2.80% | 2.42 | 15:00 | |
| FEERUM | 11.90 | 11.55 | 11.55 | 11.55 | +1.32% | 0.12 | 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 | 18.30 | 18.00 | 18.00 | 18.00 | -1.64% | 7.22 | 17:00 | |
| FERRUM | 3.56 | 3.56 | 3.56 | 3.56 | 0.00% | 3.41 | 16:40 | |
| FMG | 15.90 | 14.00 | 14.00 | 14.00 | -11.95% | 0.81 | 15:01 | |
| 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 | 36.15 | 35.85 | 35.85 | 35.85 | -2.85% | 82.45 | 17:03 | |
| 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 | 0.75 | 0.76 | 0.76 | 0.76 | -0.52% | 58.01 | 17:00 | |
| GETINOBLE | 0.18 | 0.18 | 0.18 | 0.18 | -2.83% | 47.50 | 17:02 | |
| GINOROSSI | 0.55 | 0.55 | 0.55 | 0.55 | +1.48% | 1.10 | 2019-07-08 | |
| GLCOSMED | 6.50 | 6.65 | 6.65 | 6.65 | +2.31% | 175.90 | 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 | 4.64 | 4.64 | 4.64 | 4.64 | -1.28% | 3.22 | 15:26 | |
| 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 | 45.10 | 45.70 | 45.70 | 45.70 | +0.88% | 2,562.18 | 17:02 | |
| 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 | 1.42 | 1.48 | 1.48 | 1.48 | 0.00% | 0.67 | 09:01 | |
| 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 | 0.86 | 0.83 | 0.83 | 0.83 | -1.89% | 7.34 | 17:00 | |
| GRODNO | 10.20 | 10.00 | 10.00 | 10.00 | -1.96% | 1,159.76 | 17:00 | |
| GRUPAAZOTY | 21.25 | 20.90 | 20.90 | 20.90 | -1.65% | 1,419.25 | 17:03 | |
| GTC | 6.24 | 5.90 | 5.90 | 5.90 | -7.81% | 647.34 | 17:03 | |
| GTC-PDA | 6.60 | 6.75 | 6.30 | 6.75 | +3.05% | 21.68 | 2015-11-04 | |
| HANDLOWY | 29.80 | 29.85 | 29.85 | 29.85 | +0.84% | 1,257.11 | 17:00 | |
| HARPER | 20.80 | 20.70 | 20.70 | 20.70 | -0.48% | 1,011.62 | 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 | 10.80 | 10.80 | 10.80 | 10.80 | +4.85% | 0.02 | 09:04 | |
| HERKULES | 1.21 | 1.22 | 1.22 | 1.22 | +0.83% | 11.18 | 15:35 | |
| HUBSTYLE | 1.09 | 1.05 | 1.05 | 1.05 | 0.00% | 10.99 | 16:25 | |
| HUTMEN | 5.30 | 5.30 | 5.30 | 5.30 | 0.00% | 7.95 | 2017-01-11 | |
| HYDROTOR | 28.40 | 28.40 | 28.40 | 28.40 | 0.00% | 0.99 | 15:16 | |
| HYPERION | 0.28 | 0.30 | 0.26 | 0.28 | +3.70% | 95.51 | 2017-10-03 | |
| I2DEV | 9.90 | 9.95 | 9.95 | 9.95 | +2.58% | 40.88 | 11:22 | |
| IALBGR | 0.27 | 0.25 | 0.25 | 0.25 | -5.26% | 7.57 | 15:55 | |
| IDEABANK | 1.53 | 1.53 | 1.53 | 1.53 | +2.00% | 169.98 | 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 | 0.94 | 0.91 | 0.91 | 0.91 | -3.72% | 0.45 | 11:56 | |
| 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 | 12.00 | 12.40 | 12.40 | 12.40 | +3.33% | 310.17 | 17:00 | |
| IMMOBILE | 2.64 | 2.49 | 2.49 | 2.49 | -2.73% | 2.40 | 17:00 | |
| IMPEL | 11.70 | 12.20 | 12.20 | 12.20 | +1.67% | 0.43 | 14:43 | |
| IMPERA | 1.18 | 1.20 | 1.20 | 1.20 | +0.84% | 8.87 | 2020-10-22 | |
| 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 | 2.04 | 2.07 | 2.07 | 2.07 | +3.50% | 9.58 | 17:00 | |
| INC | 8.60 | 8.36 | 8.36 | 8.36 | -5.00% | 539.79 | 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 | 121.00 | 117.00 | 117.00 | 117.00 | -3.62% | 2,282.89 | 17:00 | |
| INPOST | 10.87 | 10.87 | 10.87 | 10.87 | 0.00% | 1.39 | 2017-05-24 | |
| INPRO | 4.60 | 4.60 | 4.60 | 4.60 | -1.71% | 0.01 | 09:04 | |
| INSTALKRK | 19.20 | 19.15 | 19.15 | 19.15 | -0.26% | 4.08 | 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 | 14.90 | 14.70 | 14.70 | 14.70 | -1.34% | 120.00 | 15:45 | |
| INTERBUD | 0.60 | 0.60 | 0.60 | 0.60 | +0.83% | 0.03 | 2020-10-22 | |
| INTERCARS | 232.00 | 232.00 | 232.00 | 232.00 | -0.43% | 116.21 | 17:00 | |
| INTERFERI | 2.92 | 3.10 | 3.10 | 3.10 | 0.00% | 0.44 | 2020-10-21 | |
| INTERSPPL | 0.97 | 0.96 | 0.96 | 0.96 | +3.23% | 10.37 | 12:41 | |
| INTROL | 3.28 | 3.24 | 3.24 | 3.24 | -1.82% | 33.71 | 16:19 | |
| INVCEEFIZ | 464.03 | 464.03 | 464.03 | 464.03 | +1.29% | 9.28 | 14:41 | |
| INVFIZ | 944.10 | 944.10 | 944.10 | 944.10 | -0.73% | 1.89 | 2020-10-21 | |
| INVGLDFIZ | 1,874.90 | 1,857.00 | 1,857.00 | 1,857.00 | -0.43% | 60.58 | 2020-10-19 | |
| INVISTA | 0.36 | 0.33 | 0.33 | 0.33 | -13.16% | 13.74 | 2020-10-01 | |
| INVPEFIZ | 881.00 | 873.00 | 873.00 | 873.00 | -0.92% | 18.38 | 10:38 | |
| 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 | 3.64 | 3.64 | 3.64 | 3.64 | +4.00% | 12.27 | 17:02 | |
| IQP | 0.60 | 0.56 | 0.56 | 0.56 | -5.83% | 34.94 | 17:00 | |
| IVMX | 5.99 | 5.99 | 5.99 | 5.99 | 0.00% | 0.01 | 2015-12-18 | |
| IZOBLOK | 30.40 | 30.60 | 30.60 | 30.60 | +3.73% | 2.02 | 16:15 | |
| IZOBLOK-PDA | 164.00 | 164.00 | 164.00 | 164.00 | -0.61% | 1.31 | 2016-08-03 | |
| IZOLACJA | 1.47 | 1.47 | 1.47 | 1.47 | 0.00% | 0.01 | 09:04 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| IZOSTAL | 2.07 | 2.05 | 2.05 | 2.05 | -1.91% | 45.05 | 17:02 | |
| 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 | 19.51 | 20.28 | 20.28 | 20.28 | +3.95% | 12,964.63 | 17:04 | |
| JUPITER | 0.35 | 0.35 | 0.35 | 0.35 | 0.00% | 4.55 | 2015-04-09 | |
| JWCONSTR | 2.82 | 2.92 | 2.92 | 2.92 | +3.55% | 0.15 | 16:49 | |
| JWCONSTR-PDA | 3.26 | 3.26 | 3.26 | 3.26 | -0.31% | 1.30 | 2014-10-15 | |
| JWWINVEST | 2.42 | 2.42 | 2.42 | 2.42 | +2.54% | 0.05 | 09:41 | |
| K2INTERNT | 18.40 | 18.60 | 18.60 | 18.60 | -0.53% | 118.36 | 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 | 0.57 | 0.57 | 0.57 | 0.57 | -4.17% | 0.57 | 2020-10-08 | |
| KCI | 0.67 | 0.66 | 0.66 | 0.66 | -1.78% | 5.65 | 10:17 | |
| KDMSHIPNG | 1.40 | 1.40 | 1.40 | 1.40 | +0.72% | 14.00 | 2019-05-06 | |
| KERNEL | 40.00 | 40.30 | 40.30 | 40.30 | +0.75% | 711.78 | 17:01 | |
| KETY | 484.50 | 481.00 | 481.00 | 481.00 | -0.10% | 22,740.72 | 17:01 | |
| KGHM | 126.80 | 126.50 | 126.50 | 126.50 | -0.47% | 115,672.08 | 17:00 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| KGL | 16.10 | 16.40 | 16.40 | 16.40 | +2.50% | 43.01 | 16:12 | |
| KINOPOL | 6.55 | 6.60 | 6.60 | 6.60 | +0.76% | 144.05 | 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 | 31.00 | 31.20 | 31.20 | 31.20 | +0.65% | 88.01 | 15:45 | |
| KOMPAP | 7.70 | 7.50 | 7.50 | 7.50 | -5.06% | 0.60 | 15:16 | |
| KOMPUTRON | 1.67 | 1.49 | 1.49 | 1.49 | -11.08% | 45.52 | 17:02 | |
| KONSSTALI | 25.10 | 25.30 | 25.30 | 25.30 | 0.00% | 10.00 | 2020-01-02 | |
| KOPEX | 0.93 | 1.00 | 1.00 | 1.00 | -0.99% | 2.59 | 15:17 | |
| KOV | 1.15 | 1.18 | 1.14 | 1.16 | +0.87% | 2,124.30 | 2013-06-14 | |
| KPPD | 26.00 | 27.00 | 27.00 | 27.00 | 0.00% | 31.76 | 2020-10-22 | |
| KRAKCHEM | 0.45 | 0.45 | 0.45 | 0.45 | +9.76% | 0.04 | 2020-10-20 | |
| KREC | 7.20 | 6.50 | 6.50 | 6.50 | -5.80% | 44.48 | 16:45 | |
| KREDYTIN | 11.50 | 11.50 | 11.50 | 11.50 | 0.00% | 0.02 | 09:03 | |
| KREZUS | 0.57 | 0.56 | 0.56 | 0.56 | +5.66% | 3,295.67 | 2018-12-21 | |
| KRKA | 377.00 | 379.00 | 379.00 | 379.00 | -0.79% | 14.76 | 16:22 | |
| KRKGL-PDA | 18.95 | 19.00 | 18.95 | 19.00 | 0.00% | 26.58 | 2016-01-29 | |
| KRUK | 134.60 | 138.00 | 138.00 | 138.00 | +2.53% | 3,842.01 | 17:03 | |
| KRUSZWICA | 53.20 | 53.60 | 53.60 | 53.60 | -0.37% | 31.31 | 17:00 | |
| KRVITAMIN | 30.00 | 29.60 | 29.60 | 29.60 | -1.33% | 571.78 | 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 | 1.00 | 1.05 | 1.05 | 1.05 | +5.00% | 30.39 | 14:52 | |
| LABOPRINT | 10.10 | 10.05 | 10.05 | 10.05 | 0.00% | 0.07 | 15:16 | |
| LARK | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.62 | 2018-05-02 | |
| LARQ | 2.20 | 2.05 | 2.05 | 2.05 | -8.89% | 2.14 | 16:49 | |
| LCCORP | 1.70 | 1.69 | 1.69 | 1.69 | -0.71% | 882.82 | 17:00 | |
| LENA | 3.38 | 3.40 | 3.40 | 3.40 | +0.59% | 43.21 | 16:49 | |
| LENTEX | 9.02 | 9.16 | 9.16 | 9.16 | +0.88% | 158.90 | 17:00 | |
| LIBET | 2.18 | 2.14 | 2.14 | 2.14 | 0.00% | 21.79 | 17:00 | |
| LIVECHAT | 100.00 | 100.00 | 100.00 | 100.00 | -7.41% | 10,546.37 | 17:03 | |
| 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 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | -1.79% | 22.00 | 2020-10-02 | |
| LMDSFIZ | 1,110.01 | 1,110.01 | 1,110.01 | 1,110.01 | 0.00% | 4.44 | 2020-10-15 | |
| LMESFIZ | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | -0.02% | 8.57 | 2020-08-10 | |
| LOKUM | 12.00 | 11.95 | 11.95 | 11.95 | -0.42% | 13.56 | 16:28 | |
| LOTOS | 29.93 | 29.00 | 29.00 | 29.00 | -2.29% | 20,731.72 | 17:00 | |
| 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 | 6,050.00 | 5,750.00 | 5,750.00 | 5,750.00 | -5.66% | 18,100.88 | 17:04 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| LSISOFT | 12.00 | 11.95 | 11.95 | 11.95 | -0.42% | 13.56 | 17:00 | |
| LUBAWA | 1.40 | 1.45 | 1.45 | 1.45 | +4.32% | 1,082.15 | 17:00 | |
| MABION | 26.00 | 25.50 | 25.50 | 25.50 | -0.78% | 448.07 | 17:02 | |
| 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 | 5.95 | 5.90 | 5.90 | 5.90 | 0.00% | 29.05 | 17:00 | |
| MANGATA | 43.20 | 47.00 | 47.00 | 47.00 | +9.30% | 17.83 | 13:32 | |
| MARVIPOL | 0.50 | 0.51 | 0.51 | 0.51 | +1.61% | 34.22 | 17:00 | |
| MASTERPHA | 4.38 | 4.20 | 4.20 | 4.20 | -4.55% | 3.05 | 17:00 | |
| MASTERPHA-PDA | 6.79 | 7.00 | 6.59 | 7.00 | +3.09% | 10.28 | 2016-06-02 | |
| MBANK | 148.00 | 148.30 | 148.30 | 148.30 | -0.13% | 12,456.16 | 17:00 | |
| MBWS | 6.22 | 6.42 | 6.42 | 6.42 | +3.22% | 3.65 | 14:36 | |
| MCI | 15.50 | 14.80 | 14.80 | 14.80 | -4.21% | 167.72 | 16:35 | |
| MCLOGIC | 58.51 | 58.51 | 58.51 | 58.51 | 0.00% | 2.34 | 2017-07-13 | |
| MDIENERGIA | 4.00 | 3.89 | 3.89 | 3.89 | -1.52% | 298.29 | 16:44 | |
| MEDIACAP | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | 0.20 | 15:45 | |
| MEDIATEL | 0.74 | 0.74 | 0.74 | 0.74 | 0.00% | 0.72 | 2017-09-26 | |
| MEDICALG | 21.35 | 20.80 | 20.80 | 20.80 | -2.35% | 78.18 | 17:00 | |
| MEDYCZNYFIZ | 155.10 | 155.10 | 155.10 | 155.10 | 0.00% | 4.65 | 2020-10-16 | |
| MEGARON | 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | 0.02 | 2020-10-19 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| MENNICA | 18.50 | 18.00 | 18.00 | 18.00 | -0.55% | 68.43 | 16:00 | |
| MERCATOR | 614.00 | 614.00 | 614.00 | 614.00 | +0.33% | 22,192.09 | 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 | 9.30 | 9.40 | 9.40 | 9.40 | -1.88% | 14.71 | 17:00 | |
| MEXPOLSKA | 0.98 | 1.12 | 1.12 | 1.12 | -0.88% | 176.79 | 17:00 | |
| MFO | 20.00 | 19.60 | 19.60 | 19.60 | -2.00% | 7.88 | 13:31 | |
| 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 | 0.60 | 0.66 | 0.66 | 0.66 | -1.49% | 7.01 | 16:25 | |
| MILLENNIUM | 2.40 | 2.41 | 2.41 | 2.41 | +1.01% | 2,480.75 | 17:03 | |
| MIRACULUM | 1.12 | 1.12 | 1.12 | 1.12 | -0.44% | 6.67 | 17:00 | |
| MIRBUD | 2.12 | 2.12 | 2.12 | 2.12 | -1.40% | 122.69 | 17:04 | |
| MISPOL | 0.91 | 0.92 | 0.91 | 0.92 | +3.37% | 9.68 | 2014-02-10 | |
| MLPGROUP | 74.50 | 75.00 | 75.00 | 75.00 | +1.35% | 183.04 | 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 | 300.00 | 296.00 | 296.00 | 296.00 | 0.00% | 36.86 | 14:34 | |
| MOJ | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | 33.76 | 16:11 | |
| 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 | 1.51 | 1.47 | 1.47 | 1.47 | -4.25% | 116.31 | 16:32 | |
| MOSTALPLC | 8.08 | 8.08 | 8.08 | 8.08 | -0.49% | 4.44 | 15:05 | |
| MOSTALWAR | 4.20 | 4.12 | 4.12 | 4.12 | -2.60% | 10.55 | 15:28 | |
| MOSTALZAB | 0.89 | 0.87 | 0.87 | 0.87 | -1.58% | 12.49 | 16:08 | |
| MSXRESOUR | 0.04 | 0.05 | 0.04 | 0.05 | +25.00% | 22.65 | 2016-03-31 | |
| MUZA | 2.44 | 2.44 | 2.44 | 2.44 | -1.61% | 2.05 | 2020-10-21 | |
| MWTRADE | 1.67 | 1.64 | 1.64 | 1.64 | -1.20% | 5.28 | 12:23 | |
| NETIA | 4.50 | 4.52 | 4.52 | 4.52 | +0.44% | 3.18 | 17:00 | |
| NETMEDIA | 12.20 | 12.10 | 12.10 | 12.10 | -0.82% | 10.87 | 2019-03-27 | |
| NEWAG | 23.60 | 24.10 | 24.10 | 24.10 | +1.26% | 30.96 | 16:46 | |
| 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 | 128.00 | 128.00 | 128.00 | 128.00 | -0.78% | 121.18 | 16:15 | |
| NOWAGALA | 0.86 | 0.86 | 0.86 | 0.86 | +4.12% | 0.26 | 2020-10-22 | |
| NTTSYSTEM | 2.77 | 2.65 | 2.65 | 2.65 | +1.15% | 7.06 | 15:12 | |
| ODLEWNIE | 4.11 | 4.14 | 4.14 | 4.14 | -0.72% | 28.37 | 16:40 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| OEX | 15.40 | 15.10 | 15.10 | 15.10 | +0.67% | 16.59 | 16:44 | |
| 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 | 0.78 | 0.78 | 0.78 | 0.78 | +3.73% | 0.55 | 14:38 | |
| OPENFIN-PP | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.10 | 2016-12-07 | |
| OPERA3GR | 235.10 | 235.10 | 235.10 | 235.10 | +1.73% | 0.94 | 2020-10-16 | |
| OPERATERR | 858.11 | 858.11 | 858.11 | 858.11 | -2.38% | 0.86 | 2013-08-02 | |
| OPONEO.PL | 32.70 | 31.70 | 31.70 | 31.70 | -3.35% | 28.52 | 16:49 | |
| OPTEAM | 27.20 | 26.80 | 26.80 | 26.80 | -0.74% | 38.33 | 16:45 | |
| ORANGEPL | 6.73 | 6.75 | 6.75 | 6.75 | +0.37% | 18,882.61 | 17:03 | |
| ORBIS | 113.00 | 113.00 | 113.00 | 113.00 | 0.00% | 44.41 | 2020-04-08 | |
| ORCOGROUP | 1.05 | 1.00 | 1.00 | 1.00 | -4.76% | 11.61 | 12:52 | |
| ORION | 7.70 | 7.70 | 7.70 | 7.70 | -1.28% | 0.20 | 2019-12-23 | |
| ORZBIALY | 10.50 | 10.65 | 10.65 | 10.65 | -0.47% | 3.29 | 17:00 | |
| OTLOG | 4.54 | 4.78 | 4.78 | 4.78 | +4.82% | 83.64 | 17:00 | |
| OTLOG-PDA | 201.00 | 201.00 | 201.00 | 201.00 | +0.50% | 2.01 | 2013-08-29 | |
| OTMUCHOW | 1.32 | 1.30 | 1.30 | 1.30 | +4.00% | 0.92 | 09:52 | |
| OVOSTAR | 63.00 | 62.00 | 62.00 | 62.00 | 0.00% | 0.12 | 2020-10-22 | |
| PAGED | 58.50 | 58.50 | 58.34 | 58.40 | +0.05% | 15.93 | 2017-10-12 | |
| PAMAPOL | 1.42 | 1.39 | 1.39 | 1.39 | +2.96% | 81.62 | 16:40 | |
| 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 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00% | 56.79 | 11:52 | |
| PATENTUS | 0.94 | 0.93 | 0.93 | 0.93 | 0.00% | 6.80 | 16:14 | |
| PBG | 0.04 | 0.04 | 0.04 | 0.04 | -2.17% | 42.41 | 2020-10-21 | |
| PBKM | 76.00 | 75.20 | 75.20 | 75.20 | -2.34% | 153.72 | 12:00 | |
| PBOANIOLA | 0.10 | 0.10 | 0.07 | 0.07 | -30.00% | 4.64 | 2015-11-13 | |
| PBSFINANSE | 0.37 | 0.37 | 0.37 | 0.37 | 0.00% | 4.87 | 2020-10-01 | |
| PCCEXOL | 4.48 | 4.60 | 4.60 | 4.60 | +3.37% | 1,805.55 | 17:00 | |
| PCCINTER | 2.68 | 2.67 | 2.67 | 2.67 | -0.37% | 1.69 | 2018-03-02 | |
| PCCROKITA | 46.20 | 45.40 | 45.40 | 45.40 | -2.16% | 235.80 | 17:04 | |
| 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 | 13.40 | 13.65 | 13.65 | 13.65 | -1.09% | 9.05 | 15:35 | |
| 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 | 47.30 | 48.00 | 48.00 | 48.00 | +1.91% | 89,073.79 | 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 | 12.80 | 12.95 | 12.95 | 12.95 | +1.17% | 29.71 | 17:00 | |
| PEMUG | 0.77 | 0.77 | 0.77 | 0.77 | 0.00% | 0.11 | 2019-04-11 | |
| PEP | 46.20 | 44.80 | 44.80 | 44.80 | -4.27% | 555.32 | 17:00 | |
| PEPEES | 1.36 | 1.35 | 1.35 | 1.35 | 0.00% | 6.03 | 16:44 | |
| 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 | 5.41 | 5.27 | 5.27 | 5.27 | -3.41% | 15,062.35 | 17:04 | |
| PGNIG | 4.90 | 4.66 | 4.66 | 4.66 | -4.74% | 20,322.66 | 17:04 | |
| PGODLEW | 1.00 | 1.00 | 1.00 | 1.00 | 0.00% | 1.35 | 10:17 | |
| PGSSOFT | 11.00 | 10.80 | 10.80 | 10.80 | -1.82% | 1.65 | 15:56 | |
| PHN | 9.62 | 9.58 | 9.58 | 9.58 | -0.62% | 50.71 | 17:00 | |
| PKNORLEN | 42.02 | 41.76 | 41.76 | 41.76 | -0.19% | 57,701.33 | 17:04 | |
| PKOASZEWZ | 97.50 | 96.36 | 96.36 | 96.36 | -0.66% | 104.68 | 2020-10-22 | |
| PKOBL1 | 110.50 | 110.50 | 110.50 | 110.50 | -0.23% | 5.53 | 2019-03-08 | |
| PKOBP | 20.38 | 20.97 | 20.97 | 20.97 | +2.79% | 70,403.48 | 17:02 | |
| PKOGD | 102.25 | 101.80 | 101.80 | 101.80 | -0.44% | 46.08 | 2020-10-21 | |
| PKOGS | 90.33 | 91.00 | 91.00 | 91.00 | +0.49% | 36.33 | 2020-10-22 | |
| PKOSO | 107.00 | 107.00 | 107.00 | 107.00 | 0.00% | 2.67 | 09:43 | |
| PKPCARGO | 9.92 | 9.99 | 9.99 | 9.99 | 0.00% | 299.93 | 17:02 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PLASTBOX | 1.75 | 1.79 | 1.79 | 1.79 | +2.29% | 17.77 | 16:33 | |
| PLATYNINW | 0.45 | 0.44 | 0.44 | 0.44 | 0.00% | 11.23 | 15:29 | |
| PLAYWAY | 544.00 | 568.00 | 568.00 | 568.00 | +4.80% | 4,675.64 | 17:02 | |
| 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 | 1.78 | 1.70 | 1.70 | 1.70 | +3.03% | 1.19 | 15:34 | |
| PLAZACNTR-PP | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.12 | 2014-12-10 | |
| PMPG | 1.88 | 1.90 | 1.90 | 1.90 | +4.97% | 7.81 | 2020-10-21 | |
| 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 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | 14.09 | 14:17 | |
| POLIMEXMS | 2.00 | 2.00 | 2.00 | 2.00 | +0.50% | 179.11 | 17:04 | |
| 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 | 2.99 | 3.03 | 3.03 | 3.03 | -0.98% | 4.83 | 17:00 | |
| POLNORD-PP | 0.55 | 0.59 | 0.48 | 0.55 | -12.70% | 476.88 | 2013-12-03 | |
| POLWAX | 2.71 | 2.70 | 2.70 | 2.70 | -0.74% | 39.68 | 16:48 | |
| POLYMETAL | 0.05 | 0.06 | 0.05 | 0.06 | 0.00% | 1.24 | 2016-06-29 | |
| POZBUD | 1.92 | 1.94 | 1.94 | 1.94 | +1.04% | 99.69 | 17:04 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PRAGMAFA | 21.00 | 18.60 | 18.60 | 18.60 | -12.26% | 152.03 | 17:00 | |
| PRAGMAINK | 7.90 | 7.22 | 7.22 | 7.22 | -1.10% | 3.23 | 16:37 | |
| PRAIRIE | 0.61 | 0.55 | 0.55 | 0.55 | -8.09% | 438.66 | 17:04 | |
| PRIMAMODA | 0.85 | 0.95 | 0.95 | 0.95 | +5.56% | 5.14 | 2020-10-22 | |
| PROCAD | 1.69 | 1.69 | 1.69 | 1.69 | 0.00% | 3.80 | 11:28 | |
| PROCHEM | 18.45 | 18.50 | 18.50 | 18.50 | 0.00% | 11.36 | 15:16 | |
| PROCHNIK | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 15.51 | 2019-01-17 | |
| PROJPRZEM | 16.30 | 16.40 | 16.40 | 16.40 | +2.50% | 2.72 | 15:08 | |
| PROTEKTOR | 4.44 | 4.44 | 4.44 | 4.44 | +0.45% | 244.07 | 17:00 | |
| PROVIDENT | 3.10 | 3.20 | 3.20 | 3.20 | +3.23% | 386.90 | 17:00 | |
| PULAWY | 74.00 | 75.00 | 75.00 | 75.00 | +1.35% | 20.68 | 16:43 | |
| PWRMEDIA | 4.19 | 4.18 | 4.18 | 4.18 | +0.24% | 9.47 | 16:17 | |
| PZU | 21.99 | 22.53 | 22.53 | 22.53 | +2.78% | 117,560.89 | 17:03 | |
| PZUAKORD | 118.60 | 118.60 | 118.60 | 118.60 | -0.34% | 23.96 | 10:24 | |
| QMULTIFIZ | 1,174.10 | 1,156.30 | 1,156.30 | 1,156.30 | -2.83% | 117.32 | 2020-10-19 | |
| QUANTUM | 15.70 | 15.70 | 15.70 | 15.70 | +7.53% | 0.79 | 15:00 | |
| QUERCUS | 3.31 | 3.36 | 3.36 | 3.36 | +1.20% | 19.58 | 16:27 | |
| QUMAK | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 3.10 | 2019-08-21 | |
| RADPOL | 2.20 | 2.20 | 2.20 | 2.20 | 0.00% | 36.63 | 17:04 | |
| RAFAKO | 0.70 | 0.66 | 0.66 | 0.66 | -2.65% | 121.19 | 17:00 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| RAFAMET | 14.00 | 14.00 | 14.00 | 14.00 | 0.00% | 0.06 | 09:27 | |
| RAINBOW | 10.00 | 10.10 | 10.10 | 10.10 | +1.00% | 430.55 | 17:00 | |
| RANKPROGR | 1.50 | 1.55 | 1.55 | 1.55 | -0.64% | 7.05 | 17:00 | |
| RAWLPLUG | 7.80 | 7.80 | 7.80 | 7.80 | +1.30% | 0.09 | 15:17 | |
| REDAN | 0.18 | 0.18 | 0.18 | 0.18 | 0.00% | 0.91 | 10:08 | |
| 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 | 0.21 | 0.21 | 0.21 | 0.21 | +16.02% | 0.00 | 15:03 | |
| RELPOL | 5.18 | 5.18 | 5.18 | 5.18 | 0.00% | 44.17 | 16:46 | |
| REMAK | 10.20 | 10.30 | 10.30 | 10.30 | +3.00% | 0.10 | 15:17 | |
| 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 | 1.48 | 1.39 | 1.39 | 1.39 | -5.78% | 73.62 | 17:00 | |
| ROPCZYCE | 19.60 | 19.80 | 19.80 | 19.80 | +0.76% | 18.09 | 16:00 | |
| ROVESE | 2.12 | 2.12 | 1.91 | 2.00 | -12.28% | 90.31 | 2016-08-29 | |
| RUBICON | 1.85 | 1.78 | 1.78 | 1.78 | -3.78% | 5.76 | 15:57 | |
| SADOVAYA | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0.60 | 2018-05-02 | |
| SANOK | 13.00 | 12.75 | 12.75 | 12.75 | -1.54% | 2.72 | 16:22 | |
| SANTANDER | 7.70 | 7.87 | 7.87 | 7.87 | +2.96% | 133.64 | 16:22 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| SANWIL | 5.20 | 4.86 | 4.86 | 4.86 | -6.54% | 1,632.51 | 17:00 | |
| SARE | 5.95 | 5.85 | 5.85 | 5.85 | 0.00% | 15.95 | 16:29 | |
| SCOPAK | 0.05 | 0.05 | 0.05 | 0.05 | +4.95% | 0.02 | 2020-06-24 | |
| SECOGROUP | 14.00 | 14.40 | 14.40 | 14.40 | 0.00% | 8.35 | 16:36 | |
| SECUSIFIZ | 420.01 | 420.01 | 420.00 | 420.00 | 0.00% | 5.04 | 2013-07-19 | |
| SEKO | 8.65 | 8.60 | 8.60 | 8.60 | -1.71% | 8.24 | 2020-10-19 | |
| SELENAFM | 15.00 | 15.00 | 15.00 | 15.00 | -2.28% | 9.58 | 17:00 | |
| SELVITA | 50.00 | 50.00 | 50.00 | 50.00 | +1.21% | 1,066.18 | 17:00 | |
| 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 | 20.50 | 20.50 | 20.50 | 20.50 | +1.49% | 183.88 | 17:00 | |
| SFINKS | 0.26 | 0.25 | 0.25 | 0.25 | -2.70% | 119.69 | 17:00 | |
| SILVANO | 6.44 | 6.44 | 6.44 | 6.44 | 0.00% | 0.84 | 12:03 | |
| SIMPLE | 10.90 | 10.80 | 10.80 | 10.80 | 0.00% | 12.19 | 16:43 | |
| SKARBIEC | 25.30 | 24.90 | 24.90 | 24.90 | -1.58% | 84.80 | 17:00 | |
| SKOTAN | 1.92 | 1.93 | 1.93 | 1.93 | +1.05% | 5.97 | 14:22 | |
| SKYLINE | 0.64 | 0.72 | 0.72 | 0.72 | +2.86% | 0.24 | 2020-10-19 | |
| SNIEZKA | 87.60 | 89.60 | 89.60 | 89.60 | +0.67% | 153.56 | 17:00 | |
| SOHODEV | 0.47 | 0.47 | 0.47 | 0.47 | -8.74% | 0.01 | 2020-10-22 | |
| SOLAR | 3.65 | 3.59 | 3.59 | 3.59 | -1.91% | 4.74 | 16:33 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| SONEL | 9.40 | 9.40 | 9.40 | 9.40 | -0.53% | 0.38 | 16:21 | |
| SOPHARMA | 10.80 | 12.40 | 12.40 | 12.40 | +11.71% | 12.18 | 15:57 | |
| SRNFIZ | 640.00 | 680.86 | 640.00 | 680.86 | +7.71% | 5.40 | 2014-12-01 | |
| STALEXP | 2.78 | 2.74 | 2.74 | 2.74 | -1.44% | 646.49 | 17:00 | |
| STALPROD | 173.20 | 176.00 | 176.00 | 176.00 | 0.00% | 207.07 | 17:00 | |
| STALPROFI | 4.97 | 4.86 | 4.86 | 4.86 | -1.82% | 94.49 | 16:48 | |
| STAPORKOW | 2.32 | 2.32 | 2.32 | 2.32 | -3.33% | 11.60 | 15:09 | |
| STARHEDGE | 0.45 | 0.45 | 0.45 | 0.45 | -1.11% | 8.20 | 2020-10-22 | |
| 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 | 4.10 | 4.06 | 4.06 | 4.06 | -1.93% | 284.59 | 17:00 | |
| SUWARY | 16.70 | 16.70 | 16.70 | 16.70 | 0.00% | 0.42 | 15:11 | |
| SWISSMED | 3.98 | 3.85 | 3.85 | 3.85 | -2.04% | 101.48 | 17:00 | |
| SYGNITY | 7.70 | 7.56 | 7.56 | 7.56 | -1.82% | 146.14 | 16:48 | |
| SYNEKTIK | 24.50 | 24.60 | 24.60 | 24.60 | -1.60% | 127.27 | 17:00 | |
| SYNTHOS | 4.90 | 4.89 | 4.89 | 4.89 | -0.20% | 1,284.29 | 2018-01-15 | |
| TALANX | 149.00 | 149.00 | 149.00 | 149.00 | 0.00% | 0.45 | 2020-10-15 | |
| TALEX | 11.70 | 11.35 | 11.35 | 11.35 | 0.00% | 1.93 | 16:17 | |
| TARCZYNSKI | 14.60 | 14.60 | 14.60 | 14.60 | 0.00% | 0.95 | 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 | 165.00 | 164.00 | 164.00 | 164.00 | -1.20% | 3.79 | 14:14 | |
| TAURONPE | 2.07 | 2.07 | 2.07 | 2.07 | +0.49% | 3,686.66 | 17:03 | |
| TERESA | 15.36 | 15.36 | 15.36 | 15.36 | +1.05% | 1.54 | 2015-12-23 | |
| TERMOREX | 1.03 | 1.02 | 1.02 | 1.02 | -10.13% | 0.66 | 15:05 | |
| TESGAS | 4.04 | 4.02 | 4.02 | 4.02 | +0.50% | 19.02 | 17:00 | |
| TFONE | 3.08 | 3.08 | 3.07 | 3.07 | 0.00% | 4.28 | 2016-12-08 | |
| TIM | 14.15 | 14.00 | 14.00 | 14.00 | -0.71% | 529.90 | 17:00 | |
| TOPMEDICA | 0.05 | 0.05 | 0.04 | 0.04 | -20.00% | 23.58 | 2017-03-27 | |
| TORPOL | 10.90 | 10.90 | 10.90 | 10.90 | +0.93% | 480.67 | 17:00 | |
| TORPOL-PDA | 8.75 | 8.75 | 8.57 | 8.69 | -0.46% | 23.28 | 2014-09-04 | |
| TOYA | 7.74 | 7.72 | 7.72 | 7.72 | +0.52% | 45.44 | 16:38 | |
| TRAKCJA | 1.41 | 1.39 | 1.39 | 1.39 | -1.42% | 178.55 | 17:00 | |
| TRANSPOL | 2.74 | 2.74 | 2.74 | 2.74 | 0.00% | 63.05 | 17:00 | |
| TRAVELPL | 3.68 | 3.68 | 3.68 | 3.68 | +1.94% | 8.95 | 2016-06-24 | |
| TRIGONPP | 43.49 | 43.49 | 43.49 | 43.49 | -1.09% | 1.30 | 2020-10-14 | |
| 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 | 43.29 | 43.29 | 43.29 | 43.29 | +0.91% | 4.50 | 2020-10-14 | |
| TRIGONPP5 | 42.20 | 42.20 | 42.20 | 42.20 | +0.12% | 3.08 | 2020-09-22 | |
| 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 | 42.50 | 42.50 | 42.50 | 42.50 | -1.39% | 7.11 | 13:41 | |
| TRIGONPP8 | 43.20 | 43.20 | 43.20 | 43.20 | -4.42% | 0.13 | 2020-09-03 | |
| TRITON | 2.23 | 2.23 | 2.23 | 2.23 | +0.45% | 6.71 | 10:16 | |
| 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 | 48.40 | 48.40 | 48.40 | 48.40 | +0.83% | 8.18 | 14:22 | |
| UNIBEP | 6.78 | 6.86 | 6.86 | 6.86 | +2.69% | 20.84 | 17:00 | |
| UNICREDIT | 32.49 | 31.54 | 31.54 | 31.54 | -2.44% | 0.28 | 2020-10-21 | |
| UNICREDIT | 11.90 | 11.90 | 11.34 | 11.36 | -4.86% | 191.15 | 2017-01-16 | |
| UNIMA | 2.92 | 2.92 | 2.92 | 2.92 | 0.00% | 0.20 | 09:07 | |
| UNIMOT | 27.50 | 28.50 | 28.50 | 28.50 | +1.97% | 330.20 | 16:49 | |
| 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 | 0.50 | 0.49 | 0.49 | 0.49 | -0.20% | 13.45 | 16:34 | |
| 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 | 555.00 | 550.00 | 550.00 | 550.00 | 0.00% | 141.28 | 17:00 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| VINDEXUS | 5.22 | 4.94 | 4.94 | 4.94 | -5.73% | 30.62 | 13:58 | |
| VISTAL | 2.81 | 2.71 | 2.71 | 2.71 | -11.44% | 218.19 | 17:00 | |
| VISTULA | 2.14 | 2.17 | 2.17 | 2.17 | -2.03% | 306.78 | 17:00 | |
| VIVID | 1.78 | 1.79 | 1.79 | 1.79 | +2.28% | 25.94 | 16:29 | |
| VOTUM | 12.00 | 11.75 | 11.75 | 11.75 | -2.08% | 70.57 | 17:00 | |
| VOXEL | 44.00 | 42.60 | 42.60 | 42.60 | -3.18% | 241.51 | 17:00 | |
| WADEX | 6.52 | 6.52 | 6.52 | 6.52 | +0.31% | 0.66 | 2020-08-07 | |
| WARIMPEX | 5.00 | 4.70 | 4.70 | 4.70 | -6.00% | 2.08 | 17:00 | |
| WASKO | 1.25 | 1.24 | 1.24 | 1.24 | 0.00% | 11.22 | 17:00 | |
| WAWEL | 536.00 | 526.00 | 526.00 | 526.00 | -4.36% | 158.36 | 17:00 | |
| 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 | 3.79 | 3.73 | 3.73 | 3.73 | -0.67% | 42.67 | 17:00 | |
| WIKANA | 2.26 | 2.38 | 2.38 | 2.38 | +5.31% | 64.32 | 15:50 | |
| WILBO | 0.22 | 0.24 | 0.22 | 0.24 | 0.00% | 0.73 | 2017-10-02 | |
| WINVEST | 0.49 | 0.49 | 0.49 | 0.49 | 0.00% | 0.03 | 11:00 | |
| WIRTUALNA | 74.00 | 73.60 | 73.60 | 73.60 | -0.54% | 147.89 | 17:00 | |
| WIRTUALNA-PDA | 34.80 | 34.94 | 34.80 | 34.90 | +0.26% | 280.28 | 2015-05-26 | |
| WITTCHEN | 6.18 | 6.18 | 6.18 | 6.18 | -0.64% | 60.89 | 16:16 | |
| 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 | 4.10 | 3.90 | 3.90 | 3.90 | -4.88% | 13.62 | 16:14 | |
| WORKSERV | 0.88 | 0.85 | 0.85 | 0.85 | -1.62% | 157.40 | 16:41 | |
| XTB | 16.20 | 16.50 | 16.50 | 16.50 | +1.23% | 13,205.39 | 17:04 | |
| YAWAL | 4.01 | 4.20 | 3.46 | 3.46 | -18.97% | 128.16 | 2015-10-26 | |
| YOLO | 0.70 | 0.70 | 0.70 | 0.70 | -1.41% | 2.12 | 15:00 | |
| ZAMET | 0.91 | 0.88 | 0.88 | 0.88 | -2.22% | 14.10 | 11:26 | |
| ZASTAL | 24.60 | 26.00 | 26.00 | 26.00 | +9.24% | 244.00 | 16:38 | |
| ZELMER | 39.50 | 39.50 | 39.50 | 39.50 | -0.02% | 0.00 | 2013-04-11 | |
| ZEPAK | 9.98 | 9.80 | 9.80 | 9.80 | -1.01% | 274.52 | 17:01 | |
| ZPUE | 144.00 | 141.00 | 141.00 | 141.00 | -2.42% | 8.76 | 16:49 | |
| ZREMB | 0.76 | 0.76 | 0.76 | 0.76 | 0.00% | 0.00 | 16:41 | |
| ZUE | 3.24 | 3.40 | 3.40 | 3.40 | +3.03% | 12.76 | 10:57 | |
| ZYWIEC | 472.00 | 472.00 | 472.00 | 472.00 | -0.84% | 3.78 | 15:43 |
« Poprzedni dzień
Następny dzień »
Dane dostarcza Notoria Serwis S.A.
