Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
« Poprzedni dzień
Następny dzień »
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
|---|---|---|---|---|---|---|---|---|
| 06MAGNA | 0,31 | 0,31 | 0,31 | 0,31 | -7,65% | 0,28 | 15:00 | |
| 08OCTAVA | 0,83 | 0,81 | 0,81 | 0,81 | 0,00% | 0,83 | 15:00 | |
| 11BIT | 464,00 | 465,00 | 465,00 | 465,00 | +1,64% | 11 798,68 | 17:01 | |
| 4FUNMEDIA | 3,95 | 4,20 | 4,20 | 4,20 | +6,33% | 14,32 | 16:45 | |
| 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 | 23,70 | 23,00 | 23,00 | 23,00 | -3,77% | 32,28 | 17:00 | |
| ACAUTOGAZ | 37,00 | 36,80 | 36,80 | 36,80 | -0,54% | 21,95 | 15:02 | |
| ACE | 15,80 | 15,98 | 15,55 | 15,98 | +0,19% | 89,61 | 2015-12-22 | |
| ACTION | 3,48 | 3,40 | 3,40 | 3,40 | +0,29% | 34,29 | 16:11 | |
| ADIUVO | 4,52 | 5,52 | 5,52 | 5,52 | +20,00% | 525,31 | 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 | 8,30 | 8,30 | 8,30 | 8,30 | -0,95% | 190,37 | 16:49 | |
| AGROTON | 3,82 | 3,81 | 3,81 | 3,81 | +0,79% | 12,86 | 13:50 | |
| AGROWILL | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | 0,23 | 2020-05-14 | |
| AILLERON | 6,14 | 6,38 | 6,38 | 6,38 | +3,91% | 22,58 | 17:01 | |
| 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 | 0,68 | 0,71 | 0,71 | 0,71 | +4,71% | 362,39 | 17:00 | |
| ALCHEMIA | 4,76 | 4,76 | 4,76 | 4,76 | -0,83% | 0,48 | 2019-05-30 | |
| ALIOR | 15,31 | 14,51 | 14,51 | 14,51 | -3,04% | 52 113,89 | 17:04 | |
| ALIOR-PDA | 51,39 | 52,39 | 51,05 | 52,39 | +1,93% | 1 743,41 | 2016-06-30 | |
| ALIOR-PDA | 83,20 | 83,30 | 83,20 | 83,30 | +2,84% | 4 176,66 | 2014-01-20 | |
| 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 | 1,16 | 1,10 | 1,10 | 1,10 | -5,17% | 113,39 | 16:42 | |
| ALTERCO | 0,03 | 0,03 | 0,02 | 0,02 | -50,00% | 1,41 | 2016-05-23 | |
| ALTUSTFI | 0,83 | 0,88 | 0,88 | 0,88 | +3,77% | 135,56 | 17:02 | |
| ALUMETAL | 37,50 | 37,50 | 37,50 | 37,50 | -1,32% | 22,71 | 17:00 | |
| AMBRA | 18,00 | 17,60 | 17,60 | 17,60 | -2,22% | 622,12 | 17:00 | |
| AMICA | 104,00 | 102,80 | 102,80 | 102,80 | -0,77% | 1 109,53 | 17:00 | |
| AMPLI | 0,26 | 0,26 | 0,26 | 0,26 | 0,00% | 0,18 | 11:00 | |
| AMREST | 45,05 | 47,50 | 47,50 | 47,50 | +2,93% | 2 583,03 | 2018-10-03 | |
| APATOR | 19,45 | 19,80 | 19,80 | 19,80 | +1,80% | 115,80 | 17:00 | |
| APLISENS | 10,00 | 9,95 | 9,95 | 9,95 | +0,51% | 34,08 | 14:39 | |
| APLITT | 0,87 | 0,87 | 0,87 | 0,87 | 0,00% | 0,01 | 2017-01-31 | |
| APSENERGY | 1,76 | 1,69 | 1,69 | 1,69 | -3,98% | 70,09 | 17:00 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ARCHICOM | 15,40 | 15,45 | 15,45 | 15,45 | +2,66% | 59,52 | 17:00 | |
| ARCHICOM-PDA | 14,80 | 15,49 | 14,80 | 14,90 | +1,85% | 14,86 | 2016-05-06 | |
| ARCTIC | 4,43 | 4,50 | 4,50 | 4,50 | +0,22% | 131,69 | 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 | 4,54 | 4,54 | 4,54 | 4,54 | +0,89% | 0,01 | 09:00 | |
| ARTIFEX | 6,24 | 6,08 | 6,08 | 6,08 | +1,33% | 104,89 | 16:47 | |
| ARTIFEX-PDA | 23,86 | 23,86 | 23,86 | 23,86 | 0,00% | 0,05 | 2016-12-19 | |
| ASBIS | 3,36 | 3,28 | 3,28 | 3,28 | -1,80% | 658,70 | 17:00 | |
| ASMGROUP | 3,04 | 3,04 | 3,04 | 3,04 | 0,00% | 0,61 | 2020-05-26 | |
| ASSECOBS | 34,40 | 34,20 | 34,20 | 34,20 | -1,16% | 14,63 | 16:39 | |
| ASSECOPOL | 70,70 | 70,50 | 70,50 | 70,50 | +1,29% | 6 148,13 | 17:00 | |
| ASSECOSEE | 37,50 | 39,20 | 39,20 | 39,20 | +4,53% | 686,26 | 17:00 | |
| ASSECOSLO | 19,56 | 19,61 | 19,00 | 19,37 | -0,92% | 200,76 | 2017-04-28 | |
| ASTARTA | 15,90 | 16,00 | 16,00 | 16,00 | +1,59% | 156,20 | 16:39 | |
| ATAL | 30,00 | 30,00 | 30,00 | 30,00 | +1,69% | 339,01 | 16:11 | |
| 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 | 3,30 | 3,20 | 3,20 | 3,20 | +0,63% | 23,88 | 17:00 | |
| ATLANTAPL | 4,86 | 5,00 | 5,00 | 5,00 | +2,88% | 75,56 | 13:30 | |
| ATLANTIS | 0,49 | 0,49 | 0,49 | 0,49 | 0,00% | 0,98 | 2019-01-02 | |
| ATLASEST | 1,35 | 1,26 | 1,26 | 1,26 | +1,61% | 0,06 | 13:50 | |
| ATM | 10,90 | 10,70 | 10,70 | 10,70 | +2,88% | 4,01 | 13:32 | |
| ATMGRUPA | 4,18 | 3,98 | 3,98 | 3,98 | -2,69% | 32,38 | 17:00 | |
| ATREM | 1,85 | 1,87 | 1,87 | 1,87 | +3,89% | 2,25 | 15:03 | |
| AUTOPARTN | 5,24 | 4,88 | 4,88 | 4,88 | -6,87% | 336,75 | 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 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | 6,36 | 15:09 | |
| 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 | 4,07 | 4,20 | 4,20 | 4,20 | -0,71% | 10,50 | 12:14 | |
| 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 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | 3,22 | 14:58 | |
| BENEFIT | 768,00 | 764,00 | 764,00 | 764,00 | +3,24% | 757,23 | 17:00 | |
| BERLING | 3,50 | 3,50 | 3,50 | 3,50 | -5,41% | 36,62 | 2020-05-27 | |
| BEST | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | 0,90 | 09:00 | |
| BETACOM | 9,32 | 9,20 | 9,20 | 9,20 | +2,22% | 0,42 | 14:45 | |
| BGZBNPP | 50,00 | 50,00 | 50,00 | 50,00 | +0,81% | 147,20 | 17:00 | |
| BIK | 13,90 | 13,90 | 13,90 | 13,90 | +6,92% | 0,07 | 09:00 | |
| BIOMEDLUB | 3,78 | 3,92 | 3,92 | 3,92 | +3,43% | 4 017,16 | 17:04 | |
| BIOTON | 4,54 | 4,31 | 4,31 | 4,31 | -5,07% | 383,47 | 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 | 0,58 | 0,58 | 0,58 | 0,58 | 0,00% | 0,24 | 09:00 | |
| 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 | 20,40 | 19,52 | 19,52 | 19,52 | -2,40% | 1 758,15 | 17:03 | |
| BOMI | 0,01 | 0,01 | 0,01 | 0,01 | 0,00% | 1,05 | 2013-09-26 | |
| BORYSZEW | 3,67 | 3,67 | 3,67 | 3,67 | +0,82% | 270,56 | 17:04 | |
| BOS | 5,70 | 5,36 | 5,36 | 5,36 | -3,94% | 724,40 | 17:00 | |
| BOWIM | 1,70 | 1,80 | 1,80 | 1,80 | +0,56% | 49,20 | 16:49 | |
| 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 | 121,20 | 121,00 | 121,00 | 121,00 | +1,00% | 60,51 | 2020-05-27 | |
| 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 | 111,10 | 111,10 | 111,10 | 111,10 | +10,99% | 5,55 | 2020-01-08 | |
| BPHFIZKK | 103,00 | 103,00 | 93,10 | 93,10 | -9,70% | 2,00 | 2017-07-05 | |
| BPHFIZMLI | 81,01 | 81,01 | 81,01 | 81,01 | +17,24% | 1,70 | 2020-05-22 | |
| 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 | 0,34 | 0,40 | 0,40 | 0,40 | +17,21% | 242,29 | 17:03 | |
| BRIJU | 0,26 | 0,27 | 0,27 | 0,27 | -2,17% | 0,73 | 15:35 | |
| BSCDRUK | 40,50 | 40,20 | 40,20 | 40,20 | -0,25% | 0,36 | 2020-04-24 | |
| BUDIMEX | 239,50 | 241,00 | 241,00 | 241,00 | +1,90% | 5 995,13 | 17:00 | |
| BUDOPOL | 0,06 | 0,06 | 0,06 | 0,06 | 0,00% | 0,18 | 2017-05-04 | |
| BUMECH | 2,65 | 2,95 | 2,95 | 2,95 | +13,46% | 179,02 | 17:02 | |
| 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 | 172,90 | 169,10 | 169,10 | 169,10 | -1,00% | 76 242,32 | 17:04 | |
| 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 | 1,25 | 1,25 | 1,25 | 1,25 | -7,41% | 8,75 | 11:01 | |
| CASHFLOW | 0,13 | 0,13 | 0,13 | 0,13 | 0,00% | 1,49 | 2016-03-31 | |
| CCC | 49,62 | 50,50 | 50,50 | 50,50 | +3,93% | 49 600,91 | 17:04 | |
| CCENERGY | 0,07 | 0,07 | 0,06 | 0,06 | -14,29% | 1,59 | 2015-12-30 | |
| CDPROJEKT | 389,10 | 399,00 | 399,00 | 399,00 | +4,59% | 147 314,36 | 17:02 | |
| CDRL | 13,30 | 14,15 | 14,15 | 14,15 | +7,20% | 27,88 | 16:27 | |
| 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 | 6,40 | 6,40 | 6,40 | 6,40 | 0,00% | 10,99 | 13:16 | |
| CEZ | 78,80 | 79,90 | 79,90 | 79,90 | +2,17% | 108,66 | 16:48 | |
| CFI | 0,33 | 0,32 | 0,32 | 0,32 | -1,84% | 24,06 | 17:00 | |
| CHEMOS | 0,32 | 0,33 | 0,33 | 0,33 | -2,94% | 80,43 | 2018-04-30 | |
| CIECH | 40,00 | 39,25 | 39,25 | 39,25 | -5,88% | 11 347,70 | 17:01 | |
| CIGAMES | 0,79 | 0,79 | 0,79 | 0,79 | +0,64% | 422,50 | 17:00 | |
| CIGAMES-PDA | 26,99 | 27,00 | 26,99 | 27,00 | +4,65% | 2,02 | 2016-12-20 | |
| CITYSERV | 8,10 | 8,10 | 8,10 | 8,10 | -1,22% | 0,40 | 2020-05-27 | |
| CLNPHARMA | 32,80 | 32,55 | 32,55 | 32,55 | -0,46% | 486,64 | 17:00 | |
| CLNPHARMA-PDA | 21,54 | 22,00 | 20,94 | 21,50 | +2,33% | 3 543,70 | 2016-11-30 | |
| CNT | 15,80 | 16,20 | 16,20 | 16,20 | +4,52% | 117,69 | 15:55 | |
| COALENERG | 0,24 | 0,25 | 0,25 | 0,25 | +8,70% | 72,76 | 17:00 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| COGNOR | 0,97 | 0,95 | 0,95 | 0,95 | -1,65% | 84,54 | 17:00 | |
| COLIAN | 4,08 | 4,08 | 4,08 | 4,08 | 0,00% | 36,52 | 2018-07-19 | |
| COMARCH | 205,00 | 205,00 | 205,00 | 205,00 | 0,00% | 239,04 | 17:00 | |
| COMP | 59,00 | 59,00 | 59,00 | 59,00 | 0,00% | 1,36 | 14:00 | |
| COMPERIA | 2,40 | 2,50 | 2,50 | 2,50 | +0,81% | 36,00 | 16:42 | |
| CORMAY | 1,10 | 1,07 | 1,07 | 1,07 | -1,38% | 278,97 | 17:04 | |
| 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 | 6,90 | 6,68 | 6,68 | 6,68 | -1,76% | 18,77 | 16:13 | |
| 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 | 25,62 | 25,00 | 25,00 | 25,00 | -0,48% | 24 052,06 | 17:00 | |
| CZTOREBKA | 0,41 | 0,41 | 0,41 | 0,41 | -8,48% | 0,06 | 11:00 | |
| DEBICA | 74,60 | 74,40 | 74,40 | 74,40 | -0,27% | 51,19 | 16:45 | |
| DECORA | 19,65 | 19,80 | 19,80 | 19,80 | +1,54% | 13,27 | 16:39 | |
| DEKPOL | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | 21,88 | 12:07 | |
| DEKPOL-PDA | 14,02 | 14,02 | 14,02 | 14,02 | 0,00% | 0,27 | 2015-02-05 | |
| DELKO | 12,30 | 12,10 | 12,10 | 12,10 | -0,82% | 12,20 | 16:48 | |
| DGA | 4,45 | 4,40 | 4,40 | 4,40 | -4,76% | 5,31 | 16:11 | |
| DINOPL | 179,00 | 180,60 | 180,60 | 180,60 | +3,26% | 38 383,47 | 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 | 81,60 | 83,20 | 83,20 | 83,20 | +2,97% | 1 510,16 | 17:00 | |
| DREWEX | 0,55 | 0,55 | 0,55 | 0,55 | 0,00% | 0,04 | 2019-09-25 | |
| DROP | 0,50 | 0,50 | 0,50 | 0,50 | 0,00% | 0,20 | 15:00 | |
| DROZAPOL | 1,13 | 1,14 | 1,14 | 1,14 | -0,87% | 3,89 | 12:12 | |
| 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 | 3,95 | 3,90 | 3,90 | 3,90 | 0,00% | 991,49 | 17:00 | |
| EDINVEST | 2,34 | 2,30 | 2,30 | 2,30 | -0,86% | 8,99 | 15:49 | |
| EFEKT | 3,38 | 4,20 | 4,20 | 4,20 | +27,27% | 274,96 | 15:54 | |
| 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 | 3,85 | 3,96 | 3,96 | 3,96 | +3,39% | 376,60 | 17:00 | |
| ELBUDOWA | 3,20 | 3,09 | 3,09 | 3,09 | +3,34% | 1 161,13 | 17:00 | |
| ELEKTROTI | 4,25 | 4,24 | 4,24 | 4,24 | -4,07% | 57,36 | 16:45 | |
| ELEMENTAL | 1,78 | 1,70 | 1,70 | 1,70 | -2,30% | 782,17 | 16:42 | |
| 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 | 0,31 | 0,30 | 0,30 | 0,30 | -1,66% | 61,96 | 17:00 | |
| ELZAB | 4,76 | 4,64 | 4,64 | 4,64 | -2,93% | 58,74 | 17:00 | |
| EMCINSMED | 7,00 | 7,00 | 7,00 | 7,00 | 0,00% | 0,01 | 09:02 | |
| EMPERIA | 99,80 | 99,80 | 99,80 | 99,80 | 0,00% | 17,66 | 2018-05-10 | |
| ENAP | 1,27 | 1,33 | 1,33 | 1,33 | 0,00% | 15,56 | 15:29 | |
| ENEA | 5,79 | 5,79 | 5,79 | 5,79 | +1,22% | 2 223,20 | 17:00 | |
| ENELMED | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | 1,77 | 2020-05-26 | |
| ENERGA | 7,92 | 7,92 | 7,92 | 7,92 | +0,06% | 1 811,07 | 17:00 | |
| ENERGOINS | 0,76 | 0,75 | 0,75 | 0,75 | -10,95% | 9,60 | 17:00 | |
| ENERGOPLD | 0,01 | 0,01 | 0,01 | 0,01 | 0,00% | 5,45 | 2014-03-10 | |
| ENTER | 29,00 | 28,50 | 28,50 | 28,50 | -1,04% | 443,64 | 17:01 | |
| ENTER-PDA | 14,00 | 14,00 | 13,90 | 13,90 | +0,72% | 13,29 | 2016-01-14 | |
| ERBUD | 19,50 | 19,90 | 19,90 | 19,90 | +3,65% | 98,33 | 17:00 | |
| ERG | 27,40 | 29,60 | 29,60 | 29,60 | +12,98% | 73,01 | 14:14 | |
| ERGIS | 3,86 | 3,86 | 3,86 | 3,86 | +0,26% | 30,24 | 2019-12-12 | |
| ESOTIQ | 9,10 | 8,60 | 8,60 | 8,60 | -0,69% | 39,77 | 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 | 4,24 | 4,07 | 4,07 | 4,07 | -4,68% | 54,06 | 17:00 | |
| EUIMPLANT | 0,01 | 0,01 | 0,01 | 0,01 | 0,00% | 0,05 | 2015-03-20 | |
| EUROCASH | 19,31 | 18,55 | 18,55 | 18,55 | -2,78% | 10 798,43 | 17:04 | |
| EUROHOLD | 4,96 | 4,96 | 4,96 | 4,96 | +7,83% | 0,07 | 09:00 | |
| EUROMARK | 0,01 | 0,01 | 0,01 | 0,01 | 0,00% | 0,23 | 2013-07-26 | |
| EUROTEL | 21,90 | 21,30 | 21,30 | 21,30 | -1,84% | 41,46 | 15:52 | |
| EVEREST | 12,90 | 13,00 | 13,00 | 13,00 | +12,07% | 202,48 | 16:34 | |
| EXILLON | 6,99 | 6,99 | 6,99 | 6,99 | -1,55% | 0,01 | 2017-12-22 | |
| FAM | 1,70 | 1,80 | 1,80 | 1,80 | +11,11% | 523,14 | 2018-02-19 | |
| FAMUR | 2,25 | 2,33 | 2,33 | 2,33 | +6,62% | 1 777,46 | 17:00 | |
| FARMACOL | 51,70 | 51,70 | 51,70 | 51,70 | -0,14% | 23,32 | 2017-02-24 | |
| FASING | 12,45 | 12,40 | 12,40 | 12,40 | 0,00% | 12,67 | 12:57 | |
| FASTFIN | 0,10 | 0,10 | 0,10 | 0,10 | +11,11% | 45,29 | 2020-05-27 | |
| FEERUM | 12,35 | 12,80 | 12,80 | 12,80 | +5,35% | 1,70 | 14:18 | |
| 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 | 16,60 | 16,90 | 16,90 | 16,90 | +1,81% | 146,22 | 17:00 | |
| FERRUM | 4,16 | 4,14 | 4,14 | 4,14 | -0,96% | 0,04 | 14:19 | |
| FMG | 13,00 | 13,00 | 13,00 | 13,00 | -9,72% | 0,47 | 2020-05-13 | |
| 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 | 18,70 | 20,30 | 20,30 | 20,30 | +9,73% | 1 981,68 | 17:00 | |
| FORTUNA | 31,50 | 32,00 | 32,00 | 32,00 | 0,00% | 48,11 | 2018-06-08 | |
| FOTA | 0,03 | 0,03 | 0,03 | 0,03 | -57,14% | 11,16 | 2018-01-12 | |
| GANT | 0,07 | 0,07 | 0,07 | 0,07 | 0,00% | 111,91 | 2015-05-22 | |
| GEKOPLAST | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | 2,28 | 2018-02-15 | |
| GETIN | 1,18 | 1,12 | 1,12 | 1,12 | -3,94% | 1 436,29 | 17:04 | |
| GETINOBLE | 0,26 | 0,26 | 0,26 | 0,26 | -1,34% | 341,92 | 16:44 | |
| GINOROSSI | 0,55 | 0,55 | 0,55 | 0,55 | +1,48% | 1,10 | 2019-07-08 | |
| GLCOSMED | 2,76 | 2,88 | 2,88 | 2,88 | +5,88% | 739,01 | 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 | 6,80 | 6,80 | 6,80 | 6,80 | 0,00% | 51,29 | 15:01 | |
| 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 | 40,25 | 40,00 | 40,00 | 40,00 | +0,63% | 1 353,88 | 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 | 1,58 | 1,58 | 1,58 | +8,97% | 16,98 | 13:27 | |
| 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 | 1,67 | 1,68 | 1,68 | 1,68 | +6,33% | 279,29 | 17:00 | |
| GRODNO | 4,40 | 4,36 | 4,36 | 4,36 | -0,23% | 106,81 | 17:00 | |
| GRUPAAZOTY | 30,95 | 31,00 | 31,00 | 31,00 | +1,14% | 4 675,41 | 17:00 | |
| GTC | 6,88 | 6,90 | 6,90 | 6,90 | +2,07% | 670,66 | 17:00 | |
| GTC-PDA | 6,60 | 6,75 | 6,30 | 6,75 | +3,05% | 21,68 | 2015-11-04 | |
| HANDLOWY | 41,30 | 38,55 | 38,55 | 38,55 | -4,81% | 4 464,68 | 17:00 | |
| HARPER | 4,05 | 4,24 | 4,24 | 4,24 | +4,69% | 275,54 | 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 | 8,40 | 8,95 | 8,95 | 8,95 | +7,19% | 42,02 | 17:00 | |
| HERKULES | 1,57 | 1,41 | 1,41 | 1,41 | -11,88% | 1 131,36 | 17:00 | |
| HUBSTYLE | 0,36 | 0,33 | 0,33 | 0,33 | -6,86% | 1,08 | 17:00 | |
| HUTMEN | 5,30 | 5,30 | 5,30 | 5,30 | 0,00% | 7,95 | 2017-01-11 | |
| HYDROTOR | 29,40 | 28,60 | 28,60 | 28,60 | -2,72% | 16,00 | 16:33 | |
| HYPERION | 0,28 | 0,30 | 0,26 | 0,28 | +3,70% | 95,51 | 2017-10-03 | |
| I2DEV | 8,60 | 9,00 | 9,00 | 9,00 | +5,88% | 9,25 | 17:00 | |
| IALBGR | 0,18 | 0,23 | 0,23 | 0,23 | +22,83% | 37,65 | 17:03 | |
| IDEABANK | 2,16 | 2,05 | 2,05 | 2,05 | -4,65% | 154,88 | 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 | 1,41 | 1,50 | 1,50 | 1,50 | +0,67% | 22,48 | 15:44 | |
| 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 | 11,75 | 12,30 | 12,30 | 12,30 | +6,96% | 50,86 | 16:16 | |
| IMMOBILE | 2,73 | 2,81 | 2,81 | 2,81 | +5,24% | 88,03 | 15:11 | |
| IMPEL | 7,98 | 7,98 | 7,98 | 7,98 | 0,00% | 1,75 | 2020-05-27 | |
| IMPERA | 0,95 | 0,95 | 0,95 | 0,95 | +4,40% | 2,31 | 11:56 | |
| 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 | 2,63 | 2,50 | 2,50 | 2,50 | -0,79% | 64,38 | 17:00 | |
| INC | 2,91 | 2,90 | 2,90 | 2,90 | 0,00% | 55,03 | 15:00 | |
| 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 | 152,00 | 147,60 | 147,60 | 147,60 | +1,10% | 15 355,26 | 17:01 | |
| INPOST | 10,87 | 10,87 | 10,87 | 10,87 | 0,00% | 1,39 | 2017-05-24 | |
| INPRO | 4,48 | 4,58 | 4,58 | 4,58 | +2,23% | 0,51 | 12:56 | |
| INSTALKRK | 16,65 | 16,00 | 16,00 | 16,00 | -2,74% | 60,59 | 16:49 | |
| 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 | 14,30 | 14,10 | 14,10 | 14,10 | -0,35% | 142,27 | 17:00 | |
| INTERBUD | 0,61 | 0,61 | 0,61 | 0,61 | 0,00% | 0,24 | 2020-05-27 | |
| INTERCARS | 178,00 | 182,50 | 182,50 | 182,50 | +1,96% | 829,98 | 17:00 | |
| INTERFERI | 3,08 | 3,08 | 3,08 | 3,08 | -0,65% | 1,11 | 15:15 | |
| INTERSPPL | 1,40 | 1,42 | 1,42 | 1,42 | 0,00% | 8,20 | 16:44 | |
| INTROL | 2,28 | 2,26 | 2,26 | 2,26 | -0,88% | 132,61 | 16:30 | |
| INVCEEFIZ | 460,10 | 460,00 | 460,00 | 460,00 | -4,17% | 17,02 | 2020-05-27 | |
| INVFIZ | 928,10 | 925,00 | 925,00 | 925,00 | -0,24% | 44,47 | 2020-05-27 | |
| INVGLDFIZ | 1 725,00 | 1 725,00 | 1 725,00 | 1 725,00 | +0,17% | 85,48 | 2020-05-26 | |
| INVISTA | 0,33 | 0,33 | 0,33 | 0,33 | -10,81% | 0,07 | 13:26 | |
| INVPEFIZ | 698,75 | 656,11 | 656,11 | 656,11 | 0,00% | 6,16 | 09:01 | |
| 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 | 2,50 | 2,42 | 2,42 | 2,42 | -0,82% | 49,08 | 16:48 | |
| IQP | 0,57 | 0,51 | 0,51 | 0,51 | -10,53% | 54,52 | 17:00 | |
| IVMX | 5,99 | 5,99 | 5,99 | 5,99 | 0,00% | 0,01 | 2015-12-18 | |
| IZOBLOK | 27,10 | 27,10 | 27,10 | 27,10 | 0,00% | 25,67 | 16:31 | |
| IZOBLOK-PDA | 164,00 | 164,00 | 164,00 | 164,00 | -0,61% | 1,31 | 2016-08-03 | |
| IZOLACJA | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | 17,03 | 12:37 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| IZOSTAL | 2,64 | 2,63 | 2,63 | 2,63 | -0,38% | 29,59 | 16:28 | |
| 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 | 15,62 | 15,34 | 15,34 | 15,34 | -0,29% | 34 812,21 | 17:04 | |
| JUPITER | 0,35 | 0,35 | 0,35 | 0,35 | 0,00% | 4,55 | 2015-04-09 | |
| JWCONSTR | 2,89 | 2,89 | 2,89 | 2,89 | 0,00% | 0,22 | 09:56 | |
| JWCONSTR-PDA | 3,26 | 3,26 | 3,26 | 3,26 | -0,31% | 1,30 | 2014-10-15 | |
| JWWINVEST | 3,52 | 3,68 | 3,68 | 3,68 | +4,55% | 18,61 | 17:00 | |
| K2INTERNT | 9,30 | 9,05 | 9,05 | 9,05 | +0,56% | 8,36 | 14:33 | |
| 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 | 0,32 | 0,32 | 0,32 | 0,32 | -8,57% | 0,00 | 2020-05-21 | |
| KCI | 0,46 | 0,60 | 0,60 | 0,60 | +30,72% | 176,63 | 16:17 | |
| KDMSHIPNG | 1,40 | 1,40 | 1,40 | 1,40 | +0,72% | 14,00 | 2019-05-06 | |
| KERNEL | 42,30 | 42,00 | 42,00 | 42,00 | -0,36% | 263,36 | 17:00 | |
| KETY | 348,00 | 338,00 | 338,00 | 338,00 | -2,87% | 1 049,68 | 17:03 | |
| KGHM | 86,50 | 85,38 | 85,38 | 85,38 | +0,07% | 79 567,21 | 17:03 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| KGL | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | 1,08 | 10:36 | |
| KINOPOL | 7,70 | 8,15 | 8,15 | 8,15 | +3,82% | 70,65 | 16:48 | |
| 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 | 32,50 | 32,50 | 32,50 | 32,50 | -0,91% | 14,04 | 12:56 | |
| KOMPAP | 6,90 | 6,80 | 6,80 | 6,80 | -2,86% | 13,84 | 14:54 | |
| KOMPUTRON | 2,15 | 2,14 | 2,14 | 2,14 | +0,47% | 28,37 | 16:42 | |
| KONSSTALI | 25,10 | 25,30 | 25,30 | 25,30 | 0,00% | 10,00 | 2020-01-02 | |
| KOPEX | 0,97 | 0,97 | 0,97 | 0,97 | +8,76% | 0,00 | 11:00 | |
| KOV | 1,15 | 1,18 | 1,14 | 1,16 | +0,87% | 2 124,30 | 2013-06-14 | |
| KPPD | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | 0,22 | 15:00 | |
| KRAKCHEM | 0,44 | 0,44 | 0,44 | 0,44 | +2,34% | 15,28 | 15:00 | |
| KREC | 6,48 | 6,10 | 6,10 | 6,10 | -5,57% | 13,28 | 13:44 | |
| KREDYTIN | 6,45 | 6,00 | 6,00 | 6,00 | +0,84% | 3,23 | 2020-05-27 | |
| KREZUS | 0,57 | 0,56 | 0,56 | 0,56 | +5,66% | 3 295,67 | 2018-12-21 | |
| KRKA | 359,00 | 362,00 | 362,00 | 362,00 | +0,56% | 121,19 | 2020-05-27 | |
| KRKGL-PDA | 18,95 | 19,00 | 18,95 | 19,00 | 0,00% | 26,58 | 2016-01-29 | |
| KRUK | 96,00 | 96,90 | 96,90 | 96,90 | +3,09% | 17 557,59 | 17:01 | |
| KRUSZWICA | 60,60 | 59,80 | 59,80 | 59,80 | -1,32% | 113,07 | 17:00 | |
| KRVITAMIN | 4,59 | 4,61 | 4,61 | 4,61 | +2,44% | 213,71 | 17:00 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| KRVITAMIN-PDA | 12,50 | 12,50 | 12,18 | 12,50 | 0,00% | 0,04 | 2015-12-30 | |
| KSGAGRO | 1,15 | 1,16 | 1,16 | 1,16 | -3,33% | 0,11 | 15:00 | |
| LABOPRINT | 10,10 | 10,10 | 10,10 | 10,10 | +1,00% | 0,07 | 09:10 | |
| LARK | 0,15 | 0,15 | 0,15 | 0,15 | 0,00% | 0,62 | 2018-05-02 | |
| LARQ | 3,00 | 2,85 | 2,85 | 2,85 | -6,56% | 189,06 | 16:15 | |
| LCCORP | 1,90 | 1,84 | 1,84 | 1,84 | -1,82% | 1 517,20 | 17:00 | |
| LENA | 3,65 | 3,66 | 3,66 | 3,66 | +1,95% | 65,19 | 16:23 | |
| LENTEX | 9,20 | 9,16 | 9,16 | 9,16 | +1,78% | 18,64 | 17:00 | |
| LIBET | 1,94 | 1,94 | 1,94 | 1,94 | +3,74% | 467,93 | 16:49 | |
| LIVECHAT | 63,10 | 62,20 | 62,20 | 62,20 | +0,65% | 2 679,53 | 17:00 | |
| LMASFIZ | 1 200,00 | 1 200,00 | 1 200,00 | 1 200,00 | -1,95% | 1,20 | 2020-02-21 | |
| LMBSFIZ | 1 217,01 | 1 224,90 | 1 224,90 | 1 224,90 | +18,57% | 6,11 | 2020-01-31 | |
| LMCSFIZ | 1 089,90 | 1 089,90 | 1 089,90 | 1 089,90 | +6,32% | 5,45 | 2020-01-07 | |
| LMDSFIZ | 933,50 | 933,50 | 933,50 | 933,50 | +6,58% | 28,00 | 2020-04-15 | |
| LMESFIZ | 1 225,20 | 1 225,20 | 1 225,20 | 1 225,20 | +19,87% | 14,70 | 2020-02-04 | |
| LOKUM | 11,20 | 11,20 | 11,20 | 11,20 | -2,61% | 36,17 | 17:00 | |
| LOTOS | 60,00 | 60,28 | 60,28 | 60,28 | +1,79% | 23 621,04 | 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 | 6 735,00 | 6 795,00 | 6 795,00 | 6 795,00 | +2,26% | 31 411,06 | 17:00 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| LSISOFT | 15,65 | 15,90 | 15,90 | 15,90 | +1,92% | 20,33 | 14:19 | |
| LUBAWA | 1,10 | 1,12 | 1,12 | 1,12 | -1,32% | 536,73 | 17:00 | |
| MABION | 25,30 | 24,10 | 24,10 | 24,10 | -3,41% | 635,36 | 17:01 | |
| MABION-PDA | 16,31 | 16,31 | 16,31 | 16,31 | -3,20% | 0,90 | 2013-06-14 | |
| MAGELLAN | 67,45 | 67,50 | 67,45 | 67,50 | +0,03% | 75,12 | 2016-06-23 | |
| MAKARONPL | 6,00 | 5,95 | 5,95 | 5,95 | 0,00% | 182,23 | 17:04 | |
| MANGATA | 58,00 | 57,00 | 57,00 | 57,00 | -2,56% | 23,89 | 16:26 | |
| MARVIPOL | 0,76 | 0,81 | 0,81 | 0,81 | +6,58% | 291,03 | 17:02 | |
| MASTERPHA | 4,02 | 3,81 | 3,81 | 3,81 | -3,05% | 52,28 | 17:00 | |
| MASTERPHA-PDA | 6,79 | 7,00 | 6,59 | 7,00 | +3,09% | 10,28 | 2016-06-02 | |
| MBANK | 213,00 | 212,00 | 212,00 | 212,00 | +2,02% | 31 194,43 | 17:02 | |
| MBWS | 8,02 | 8,21 | 8,21 | 8,21 | -5,63% | 8,49 | 17:00 | |
| MCI | 11,40 | 11,00 | 11,00 | 11,00 | +1,85% | 129,61 | 16:31 | |
| MCLOGIC | 58,51 | 58,51 | 58,51 | 58,51 | 0,00% | 2,34 | 2017-07-13 | |
| MDIENERGIA | 3,00 | 2,94 | 2,94 | 2,94 | 0,00% | 7,31 | 11:50 | |
| MEDIACAP | 1,37 | 1,33 | 1,33 | 1,33 | -2,92% | 6,72 | 16:29 | |
| MEDIATEL | 0,74 | 0,74 | 0,74 | 0,74 | 0,00% | 0,72 | 2017-09-26 | |
| MEDICALG | 20,50 | 20,50 | 20,50 | 20,50 | -2,38% | 136,76 | 17:00 | |
| MEDYCZNYFIZ | 134,00 | 134,00 | 134,00 | 134,00 | -0,81% | 1,88 | 2020-05-27 | |
| MEGARON | 7,55 | 7,55 | 7,55 | 7,55 | -11,18% | 0,02 | 2020-04-27 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| MENNICA | 18,70 | 18,70 | 18,70 | 18,70 | +2,19% | 41,08 | 13:58 | |
| MERCATOR | 41,00 | 41,40 | 41,40 | 41,40 | -1,19% | 3 820,02 | 17:00 | |
| MERCATOR-PDA | 14,37 | 14,78 | 14,37 | 14,67 | -0,34% | 61,10 | 2014-01-16 | |
| MERCATOR-PDA | 17,50 | 17,50 | 17,50 | 17,50 | +1,45% | 13,12 | 2016-10-20 | |
| MERCOR | 7,26 | 7,22 | 7,22 | 7,22 | +0,28% | 2,57 | 12:16 | |
| MEXPOLSKA | 2,10 | 2,06 | 2,06 | 2,06 | -0,96% | 3,09 | 14:42 | |
| MFO | 19,90 | 19,50 | 19,50 | 19,50 | -2,50% | 4,20 | 16:34 | |
| 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 | 0,46 | 0,46 | 0,46 | 0,46 | -3,94% | 0,46 | 15:00 | |
| MILLENNIUM | 2,95 | 2,72 | 2,72 | 2,72 | -6,73% | 30 233,09 | 17:04 | |
| MIRACULUM | 1,21 | 1,22 | 1,22 | 1,22 | -0,41% | 37,82 | 17:00 | |
| MIRBUD | 1,27 | 1,28 | 1,28 | 1,28 | +1,18% | 471,12 | 17:02 | |
| MISPOL | 0,91 | 0,92 | 0,91 | 0,92 | +3,37% | 9,68 | 2014-02-10 | |
| MLPGROUP | 59,50 | 57,50 | 57,50 | 57,50 | -3,36% | 630,14 | 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 | 183,00 | 180,00 | 180,00 | 180,00 | -1,64% | 14,85 | 16:14 | |
| MOJ | 0,76 | 0,76 | 0,76 | 0,76 | -4,40% | 3,80 | 16:24 | |
| MOL | 334,35 | 334,35 | 334,00 | 334,00 | -1,26% | 100,64 | 2017-09-22 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| MONNARI | 2,08 | 1,91 | 1,91 | 1,91 | -7,73% | 599,88 | 17:00 | |
| MOSTALPLC | 9,10 | 9,20 | 9,20 | 9,20 | +2,68% | 51,54 | 16:30 | |
| MOSTALWAR | 4,50 | 4,80 | 4,80 | 4,80 | +4,35% | 36,98 | 15:28 | |
| MOSTALZAB | 0,81 | 0,81 | 0,81 | 0,81 | +0,50% | 50,66 | 15:38 | |
| MSXRESOUR | 0,04 | 0,05 | 0,04 | 0,05 | +25,00% | 22,65 | 2016-03-31 | |
| MUZA | 2,50 | 2,50 | 2,50 | 2,50 | +4,17% | 0,14 | 15:39 | |
| MWTRADE | 2,54 | 2,46 | 2,46 | 2,46 | -1,60% | 38,36 | 17:02 | |
| NETIA | 3,91 | 3,92 | 3,92 | 3,92 | +0,26% | 9,36 | 16:10 | |
| NETMEDIA | 12,20 | 12,10 | 12,10 | 12,10 | -0,82% | 10,87 | 2019-03-27 | |
| NEWAG | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | 49,04 | 13:25 | |
| 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 | 15,50 | 15,70 | 15,70 | 15,70 | 0,00% | 2,33 | 10:49 | |
| NOVAKBM | 0,78 | 0,79 | 0,71 | 0,71 | -15,48% | 11,27 | 2013-12-02 | |
| NOVITA | 64,80 | 62,80 | 62,80 | 62,80 | -2,18% | 31,70 | 16:28 | |
| NOWAGALA | 0,66 | 0,70 | 0,70 | 0,70 | 0,00% | 3,54 | 17:00 | |
| NTTSYSTEM | 2,40 | 2,34 | 2,34 | 2,34 | -2,50% | 6,58 | 17:00 | |
| ODLEWNIE | 4,50 | 4,60 | 4,60 | 4,60 | +2,22% | 21,07 | 16:40 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| OEX | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | 0,40 | 10:38 | |
| 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 | 0,70 | 0,69 | 0,69 | 0,69 | -6,23% | 31,31 | 17:00 | |
| OPENFIN-PP | 0,01 | 0,01 | 0,01 | 0,01 | 0,00% | 0,10 | 2016-12-07 | |
| OPERA3GR | 192,10 | 203,99 | 203,99 | 203,99 | +1,84% | 11,88 | 2020-05-26 | |
| OPERATERR | 858,11 | 858,11 | 858,11 | 858,11 | -2,38% | 0,86 | 2013-08-02 | |
| OPONEO.PL | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | 93,67 | 17:00 | |
| OPTEAM | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | 4,84 | 11:34 | |
| ORANGEPL | 6,24 | 6,30 | 6,30 | 6,30 | +1,61% | 21 760,48 | 17:04 | |
| ORBIS | 113,00 | 113,00 | 113,00 | 113,00 | 0,00% | 44,41 | 2020-04-08 | |
| ORCOGROUP | 1,06 | 0,99 | 0,99 | 0,99 | -5,53% | 0,05 | 09:28 | |
| ORION | 7,70 | 7,70 | 7,70 | 7,70 | -1,28% | 0,20 | 2019-12-23 | |
| ORZBIALY | 9,40 | 9,20 | 9,20 | 9,20 | -2,13% | 2,46 | 15:03 | |
| OTLOG | 3,90 | 3,88 | 3,88 | 3,88 | 0,00% | 6,61 | 13:41 | |
| OTLOG-PDA | 201,00 | 201,00 | 201,00 | 201,00 | +0,50% | 2,01 | 2013-08-29 | |
| OTMUCHOW | 1,36 | 1,38 | 1,38 | 1,38 | +5,34% | 25,25 | 11:23 | |
| OVOSTAR | 77,00 | 77,00 | 77,00 | 77,00 | 0,00% | 0,08 | 09:00 | |
| PAGED | 58,50 | 58,50 | 58,34 | 58,40 | +0,05% | 15,93 | 2017-10-12 | |
| PAMAPOL | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | 55,17 | 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 | 11,60 | 11,25 | 11,25 | 11,25 | +1,35% | 46,99 | 15:20 | |
| PATENTUS | 1,20 | 1,19 | 1,19 | 1,19 | -0,42% | 44,45 | 17:00 | |
| PBG | 0,04 | 0,04 | 0,04 | 0,04 | +2,56% | 269,41 | 2020-05-27 | |
| PBKM | 70,60 | 70,20 | 70,20 | 70,20 | +0,29% | 32,30 | 15:56 | |
| PBOANIOLA | 0,10 | 0,10 | 0,07 | 0,07 | -30,00% | 4,64 | 2015-11-13 | |
| PBSFINANSE | 0,36 | 0,36 | 0,36 | 0,36 | +2,86% | 2,23 | 2020-05-27 | |
| PCCEXOL | 2,88 | 2,84 | 2,84 | 2,84 | -1,05% | 219,92 | 17:00 | |
| PCCINTER | 2,68 | 2,67 | 2,67 | 2,67 | -0,37% | 1,69 | 2018-03-02 | |
| PCCROKITA | 45,50 | 45,00 | 45,00 | 45,00 | -1,75% | 206,22 | 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 | 10,50 | 10,80 | 10,80 | 10,80 | +1,89% | 309,33 | 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 | 56,00 | 53,40 | 53,40 | 53,40 | -3,64% | 322 667,40 | 17:03 | |
| 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 | 10,60 | 10,60 | 10,60 | +6,00% | 27,76 | 16:44 | |
| PEMUG | 0,77 | 0,77 | 0,77 | 0,77 | 0,00% | 0,11 | 2019-04-11 | |
| PEP | 31,00 | 31,50 | 31,50 | 31,50 | 0,00% | 161,74 | 17:00 | |
| PEPEES | 1,66 | 1,69 | 1,69 | 1,69 | +3,05% | 44,60 | 16:35 | |
| 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 | 4,51 | 4,57 | 4,57 | 4,57 | +2,88% | 25 023,95 | 17:04 | |
| PGNIG | 4,18 | 4,17 | 4,17 | 4,17 | +0,85% | 30 018,44 | 17:01 | |
| PGODLEW | 0,99 | 1,00 | 1,00 | 1,00 | +2,04% | 19,09 | 15:54 | |
| PGSSOFT | 11,50 | 11,30 | 11,30 | 11,30 | -1,74% | 132,25 | 16:43 | |
| PHN | 12,00 | 11,95 | 11,95 | 11,95 | +1,27% | 33,00 | 15:51 | |
| PKNORLEN | 66,54 | 67,46 | 67,46 | 67,46 | +1,38% | 83 377,67 | 17:03 | |
| PKOASZEWZ | 99,00 | 99,00 | 99,00 | 99,00 | +1,43% | 2,97 | 15:27 | |
| PKOBL1 | 110,50 | 110,50 | 110,50 | 110,50 | -0,23% | 5,53 | 2019-03-08 | |
| PKOBP | 23,59 | 22,30 | 22,30 | 22,30 | -3,67% | 324 495,80 | 17:04 | |
| PKOGD | 97,30 | 97,30 | 97,30 | 97,30 | 0,00% | 29,09 | 2020-05-25 | |
| PKOGS | 93,30 | 93,15 | 93,15 | 93,15 | -0,05% | 23,01 | 14:40 | |
| PKOSO | 103,61 | 103,80 | 103,80 | 103,80 | +0,28% | 82,84 | 16:36 | |
| PKPCARGO | 13,00 | 12,36 | 12,36 | 12,36 | -1,75% | 3 990,51 | 17:03 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PLASTBOX | 1,69 | 1,77 | 1,77 | 1,77 | +3,51% | 4,93 | 16:36 | |
| PLATYNINW | 0,46 | 0,46 | 0,46 | 0,46 | +4,55% | 0,03 | 11:00 | |
| PLAYWAY | 480,50 | 489,00 | 489,00 | 489,00 | +3,38% | 9 800,31 | 17:04 | |
| 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 | 1,61 | 1,73 | 1,73 | 1,73 | +4,22% | 10,19 | 16:04 | |
| PLAZACNTR-PP | 0,01 | 0,01 | 0,01 | 0,01 | 0,00% | 0,12 | 2014-12-10 | |
| PMPG | 1,08 | 1,29 | 1,29 | 1,29 | +21,70% | 48,46 | 17:00 | |
| 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 | 11,10 | 11,00 | 11,00 | 11,00 | -1,79% | 14,65 | 16:23 | |
| POLIMEXMS | 2,27 | 2,31 | 2,31 | 2,31 | +2,43% | 1 369,49 | 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 | 3,31 | 3,28 | 3,28 | 3,28 | -0,15% | 21,06 | 13:48 | |
| POLNORD-PP | 0,55 | 0,59 | 0,48 | 0,55 | -12,70% | 476,88 | 2013-12-03 | |
| POLWAX | 3,70 | 3,60 | 3,60 | 3,60 | -2,17% | 163,61 | 17:00 | |
| POLYMETAL | 0,05 | 0,06 | 0,05 | 0,06 | 0,00% | 1,24 | 2016-06-29 | |
| POZBUD | 1,64 | 1,58 | 1,58 | 1,58 | +1,94% | 356,30 | 17:00 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PRAGMAFA | 9,45 | 9,20 | 9,20 | 9,20 | -1,60% | 2,83 | 15:31 | |
| PRAGMAINK | 7,08 | 7,08 | 7,08 | 7,08 | -0,28% | 1,90 | 17:00 | |
| PRAIRIE | 0,34 | 0,40 | 0,40 | 0,40 | +19,61% | 1 406,68 | 17:03 | |
| PRIMAMODA | 0,73 | 0,73 | 0,73 | 0,73 | +24,79% | 0,51 | 2020-05-25 | |
| PROCAD | 0,73 | 0,73 | 0,73 | 0,73 | -9,26% | 0,34 | 2020-05-26 | |
| PROCHEM | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | 7,74 | 14:16 | |
| PROCHNIK | 0,01 | 0,01 | 0,01 | 0,01 | 0,00% | 15,51 | 2019-01-17 | |
| PROJPRZEM | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | 7,53 | 10:57 | |
| PROTEKTOR | 4,10 | 4,00 | 4,00 | 4,00 | -1,48% | 38,78 | 17:00 | |
| PROVIDENT | 4,08 | 3,55 | 3,55 | 3,55 | -8,62% | 792,06 | 17:02 | |
| PULAWY | 89,80 | 89,60 | 89,60 | 89,60 | +1,82% | 196,69 | 16:49 | |
| PWRMEDIA | 3,83 | 3,80 | 3,80 | 3,80 | +1,33% | 30,62 | 14:18 | |
| PZU | 31,00 | 30,40 | 30,40 | 30,40 | -0,52% | 101 774,00 | 17:03 | |
| PZUAKORD | 117,89 | 117,89 | 117,89 | 117,89 | -0,04% | 9,31 | 2020-05-22 | |
| QMULTIFIZ | 1 080,00 | 1 080,00 | 1 080,00 | 1 080,00 | -0,18% | 3,24 | 12:50 | |
| QUANTUM | 15,00 | 15,40 | 15,40 | 15,40 | +2,67% | 4,49 | 15:02 | |
| QUERCUS | 2,82 | 2,86 | 2,86 | 2,86 | +1,78% | 23,56 | 16:26 | |
| QUMAK | 0,01 | 0,01 | 0,01 | 0,01 | 0,00% | 3,10 | 2019-08-21 | |
| RADPOL | 1,45 | 1,43 | 1,43 | 1,43 | +0,70% | 43,05 | 17:00 | |
| RAFAKO | 1,16 | 1,09 | 1,09 | 1,09 | -4,89% | 9 345,44 | 17:04 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| RAFAMET | 13,40 | 12,00 | 12,00 | 12,00 | -7,69% | 8,48 | 11:28 | |
| RAINBOW | 21,70 | 21,00 | 21,00 | 21,00 | +2,94% | 742,96 | 17:01 | |
| RANKPROGR | 1,12 | 1,14 | 1,14 | 1,14 | -0,87% | 32,53 | 16:47 | |
| RAWLPLUG | 7,26 | 7,40 | 7,40 | 7,40 | +1,65% | 13,74 | 17:00 | |
| REDAN | 0,29 | 0,27 | 0,27 | 0,27 | -3,57% | 1,98 | 15:48 | |
| REDWOOD | 0,05 | 0,05 | 0,05 | 0,05 | -15,25% | 2,21 | 2019-04-30 | |
| REGNON | 0,11 | 0,11 | 0,11 | 0,11 | -16,67% | 11,02 | 2020-05-27 | |
| REINHOLD | 0,23 | 0,23 | 0,23 | 0,23 | -4,24% | 0,08 | 14:11 | |
| RELPOL | 5,14 | 5,12 | 5,12 | 5,12 | -0,39% | 12,58 | 17:00 | |
| REMAK | 10,15 | 10,20 | 10,20 | 10,20 | +0,99% | 4,10 | 13:46 | |
| 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 | 0,95 | 0,94 | 0,94 | 0,94 | -0,21% | 2,08 | 12:55 | |
| ROPCZYCE | 20,50 | 20,80 | 20,80 | 20,80 | -0,48% | 29,17 | 16:45 | |
| ROVESE | 2,12 | 2,12 | 1,91 | 2,00 | -12,28% | 90,31 | 2016-08-29 | |
| RUBICON | 3,80 | 2,82 | 2,82 | 2,82 | -22,95% | 1 168,80 | 17:02 | |
| SADOVAYA | 0,12 | 0,12 | 0,12 | 0,12 | 0,00% | 0,60 | 2018-05-02 | |
| SANOK | 14,70 | 14,70 | 14,70 | 14,70 | +3,52% | 224,19 | 16:45 | |
| SANTANDER | 9,52 | 9,45 | 9,45 | 9,45 | +2,28% | 1 178,73 | 16:46 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| SANWIL | 2,40 | 2,14 | 2,14 | 2,14 | -11,57% | 1 603,95 | 17:03 | |
| SARE | 4,98 | 4,98 | 4,98 | 4,98 | 0,00% | 5,64 | 16:14 | |
| SCOPAK | 0,06 | 0,06 | 0,06 | 0,06 | 0,00% | 0,03 | 2020-05-27 | |
| SECOGROUP | 13,00 | 12,90 | 12,90 | 12,90 | -2,27% | 9,30 | 16:19 | |
| SECUSIFIZ | 420,01 | 420,01 | 420,00 | 420,00 | 0,00% | 5,04 | 2013-07-19 | |
| SEKO | 8,50 | 8,30 | 8,30 | 8,30 | -2,35% | 1,52 | 14:42 | |
| SELENAFM | 11,65 | 11,20 | 11,20 | 11,20 | -1,75% | 36,14 | 17:00 | |
| SELVITA | 59,40 | 61,00 | 61,00 | 61,00 | +2,35% | 617,48 | 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 | 12,15 | 12,25 | 12,25 | 12,25 | +0,82% | 104,21 | 16:41 | |
| SFINKS | 0,48 | 0,49 | 0,49 | 0,49 | +2,08% | 24,36 | 17:00 | |
| SILVANO | 8,02 | 8,02 | 8,02 | 8,02 | -5,20% | 1,76 | 2020-05-27 | |
| SIMPLE | 7,70 | 7,80 | 7,80 | 7,80 | +2,63% | 117,52 | 17:00 | |
| SKARBIEC | 19,25 | 18,80 | 18,80 | 18,80 | -2,08% | 48,94 | 16:03 | |
| SKOTAN | 2,26 | 2,22 | 2,22 | 2,22 | -2,20% | 282,59 | 17:00 | |
| SKYLINE | 0,70 | 0,70 | 0,70 | 0,70 | +6,06% | 0,00 | 2020-05-21 | |
| SNIEZKA | 80,40 | 80,00 | 80,00 | 80,00 | +0,25% | 11,32 | 14:49 | |
| SOHODEV | 0,50 | 0,49 | 0,49 | 0,49 | -2,00% | 0,85 | 11:50 | |
| SOLAR | 3,37 | 3,26 | 3,26 | 3,26 | -2,98% | 15,41 | 14:40 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| SONEL | 9,25 | 9,60 | 9,60 | 9,60 | +3,78% | 1,76 | 14:53 | |
| SOPHARMA | 16,00 | 15,10 | 15,10 | 15,10 | +0,67% | 0,81 | 2020-05-26 | |
| SRNFIZ | 640,00 | 680,86 | 640,00 | 680,86 | +7,71% | 5,40 | 2014-12-01 | |
| STALEXP | 2,86 | 2,87 | 2,87 | 2,87 | -1,03% | 107,82 | 17:02 | |
| STALPROD | 155,00 | 150,80 | 150,80 | 150,80 | -2,58% | 552,78 | 17:00 | |
| STALPROFI | 5,68 | 5,50 | 5,50 | 5,50 | -3,51% | 18,83 | 17:00 | |
| STAPORKOW | 2,72 | 2,90 | 2,90 | 2,90 | +9,02% | 61,56 | 17:00 | |
| STARHEDGE | 0,47 | 0,51 | 0,51 | 0,51 | +8,51% | 8,87 | 16:11 | |
| STELMET | 8,10 | 8,10 | 8,10 | 8,10 | -0,61% | 8,26 | 15:17 | |
| STELMET-PDA | 30,49 | 30,89 | 30,49 | 30,89 | +2,97% | 4,61 | 2016-11-24 | |
| SUNEX | 10,95 | 10,65 | 10,65 | 10,65 | +0,47% | 106,43 | 17:00 | |
| SUWARY | 13,90 | 12,70 | 12,70 | 12,70 | -0,78% | 1,34 | 13:26 | |
| SWISSMED | 4,04 | 3,90 | 3,90 | 3,90 | -2,50% | 18,86 | 15:29 | |
| SYGNITY | 3,95 | 4,06 | 4,06 | 4,06 | +3,84% | 1 060,60 | 17:00 | |
| SYNEKTIK | 16,10 | 15,90 | 15,90 | 15,90 | +1,27% | 86,94 | 16:49 | |
| SYNTHOS | 4,90 | 4,89 | 4,89 | 4,89 | -0,20% | 1 284,29 | 2018-01-15 | |
| TALANX | 170,00 | 170,00 | 170,00 | 170,00 | +9,68% | 0,51 | 2020-05-08 | |
| TALEX | 13,00 | 12,65 | 12,65 | 12,65 | -2,69% | 3,18 | 13:36 | |
| TARCZYNSKI | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | 4,94 | 2020-05-27 | |
| 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 | 143,00 | 143,00 | 143,00 | 143,00 | 0,00% | 0,14 | 2020-05-27 | |
| TAURONPE | 1,25 | 1,23 | 1,23 | 1,23 | -0,16% | 8 229,93 | 17:04 | |
| TERESA | 15,36 | 15,36 | 15,36 | 15,36 | +1,05% | 1,54 | 2015-12-23 | |
| TERMOREX | 0,86 | 0,86 | 0,86 | 0,86 | 0,00% | 0,47 | 10:20 | |
| TESGAS | 4,78 | 4,90 | 4,90 | 4,90 | +2,08% | 101,60 | 17:00 | |
| TFONE | 3,08 | 3,08 | 3,07 | 3,07 | 0,00% | 4,28 | 2016-12-08 | |
| TIM | 10,55 | 10,95 | 10,95 | 10,95 | +3,30% | 353,36 | 17:01 | |
| TOPMEDICA | 0,05 | 0,05 | 0,04 | 0,04 | -20,00% | 23,58 | 2017-03-27 | |
| TORPOL | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | 473,81 | 17:03 | |
| TORPOL-PDA | 8,75 | 8,75 | 8,57 | 8,69 | -0,46% | 23,28 | 2014-09-04 | |
| TOYA | 4,76 | 4,70 | 4,70 | 4,70 | -1,26% | 6,97 | 16:00 | |
| TRAKCJA | 2,07 | 2,00 | 2,00 | 2,00 | -3,38% | 1 364,93 | 17:04 | |
| TRANSPOL | 3,00 | 3,10 | 3,10 | 3,10 | 0,00% | 59,92 | 17:00 | |
| TRAVELPL | 3,68 | 3,68 | 3,68 | 3,68 | +1,94% | 8,95 | 2016-06-24 | |
| TRIGONPP | 33,54 | 33,54 | 33,54 | 33,54 | +4,88% | 3,35 | 2020-05-25 | |
| TRIGONPP1 | 45,50 | 45,50 | 45,50 | 45,50 | -25,41% | 3,87 | 2019-11-13 | |
| TRIGONPP2 | 36,00 | 37,00 | 37,00 | 37,00 | +15,63% | 23,43 | 2020-05-21 | |
| TRIGONPP3 | 35,20 | 35,20 | 35,20 | 35,20 | +0,57% | 1,02 | 2020-05-27 | |
| TRIGONPP4 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | 1,06 | 2020-03-03 | |
| TRIGONPP5 | 35,10 | 35,10 | 35,10 | 35,10 | +0,29% | 1,02 | 2020-05-21 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| TRIGONPP6 | 53,00 | 53,00 | 53,00 | 53,00 | -4,50% | 6,84 | 2020-02-03 | |
| TRIGONPP7 | 34,40 | 34,40 | 34,40 | 34,40 | +14,67% | 1,20 | 2020-05-18 | |
| TRIGONPP8 | 35,00 | 37,40 | 37,40 | 37,40 | +8,72% | 157,48 | 2020-05-21 | |
| TRITON | 2,02 | 2,02 | 2,02 | 2,02 | -2,42% | 18,23 | 16:08 | |
| 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 | 47,40 | 47,60 | 47,60 | 47,60 | +1,28% | 6,03 | 11:32 | |
| UNIBEP | 8,30 | 8,36 | 8,36 | 8,36 | +0,72% | 6,08 | 16:19 | |
| UNICREDIT | 33,68 | 34,00 | 34,00 | 34,00 | +3,94% | 20,31 | 15:42 | |
| UNICREDIT | 11,90 | 11,90 | 11,34 | 11,36 | -4,86% | 191,15 | 2017-01-16 | |
| UNIMA | 2,60 | 2,60 | 2,60 | 2,60 | +4,00% | 1,91 | 09:05 | |
| UNIMOT | 40,75 | 39,70 | 39,70 | 39,70 | -1,12% | 1 139,44 | 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 | 0,64 | 0,63 | 0,63 | 0,63 | +0,16% | 99,38 | 17:00 | |
| 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 | 420,00 | 424,00 | 424,00 | 424,00 | 0,00% | 46,43 | 17:00 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| VINDEXUS | 5,74 | 5,62 | 5,62 | 5,62 | -2,77% | 17,17 | 15:58 | |
| VISTAL | 1,46 | 1,50 | 1,50 | 1,50 | +1,08% | 47,19 | 17:00 | |
| VISTULA | 2,43 | 2,39 | 2,39 | 2,39 | -0,42% | 211,29 | 17:00 | |
| VIVID | 1,75 | 1,66 | 1,66 | 1,66 | -4,49% | 247,69 | 17:00 | |
| VOTUM | 11,90 | 11,60 | 11,60 | 11,60 | -2,52% | 138,32 | 17:00 | |
| VOXEL | 27,90 | 27,90 | 27,90 | 27,90 | +1,09% | 54,64 | 17:00 | |
| WADEX | 7,00 | 7,00 | 7,00 | 7,00 | 0,00% | 0,07 | 10:41 | |
| WARIMPEX | 6,00 | 5,80 | 5,80 | 5,80 | +1,75% | 6,37 | 10:58 | |
| WASKO | 1,50 | 1,57 | 1,57 | 1,57 | +5,02% | 116,89 | 17:00 | |
| WAWEL | 598,00 | 606,00 | 606,00 | 606,00 | +2,02% | 623,72 | 17:01 | |
| 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 | 4,77 | 4,55 | 4,55 | 4,55 | -1,52% | 876,26 | 17:00 | |
| WIKANA | 2,04 | 2,26 | 2,26 | 2,26 | +13,00% | 145,38 | 16:44 | |
| WILBO | 0,22 | 0,24 | 0,22 | 0,24 | 0,00% | 0,73 | 2017-10-02 | |
| WINVEST | 0,06 | 0,06 | 0,06 | 0,06 | -4,55% | 0,34 | 15:00 | |
| WIRTUALNA | 73,00 | 74,80 | 74,80 | 74,80 | +2,47% | 1 594,21 | 17:00 | |
| WIRTUALNA-PDA | 34,80 | 34,94 | 34,80 | 34,90 | +0,26% | 280,28 | 2015-05-26 | |
| WITTCHEN | 8,24 | 8,28 | 8,28 | 8,28 | +1,97% | 64,96 | 17:00 | |
| WITTCHEN-PDA | 17,24 | 17,50 | 17,24 | 17,48 | +2,82% | 39,45 | 2015-11-30 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| WOJAS | 4,66 | 4,66 | 4,66 | 4,66 | +1,30% | 6,77 | 15:41 | |
| WORKSERV | 0,45 | 0,45 | 0,45 | 0,45 | +1,70% | 12,19 | 17:00 | |
| XTB | 8,48 | 8,20 | 8,20 | 8,20 | -2,15% | 4 048,90 | 17:01 | |
| YAWAL | 4,01 | 4,20 | 3,46 | 3,46 | -18,97% | 128,16 | 2015-10-26 | |
| YOLO | 0,78 | 0,82 | 0,82 | 0,82 | +5,13% | 4,06 | 2020-05-27 | |
| ZAMET | 0,92 | 0,90 | 0,90 | 0,90 | 0,00% | 45,67 | 15:20 | |
| ZASTAL | 1,96 | 1,96 | 1,96 | 1,96 | 0,00% | 1,96 | 11:00 | |
| ZELMER | 39,50 | 39,50 | 39,50 | 39,50 | -0,02% | 0,00 | 2013-04-11 | |
| ZEPAK | 7,60 | 7,80 | 7,80 | 7,80 | +4,56% | 49,72 | 17:00 | |
| ZPUE | 178,00 | 170,50 | 170,50 | 170,50 | -0,58% | 32,99 | 16:44 | |
| ZREMB | 0,73 | 0,72 | 0,72 | 0,72 | +2,13% | 21,37 | 17:00 | |
| ZUE | 4,00 | 4,00 | 4,00 | 4,00 | +2,56% | 111,55 | 16:40 | |
| ZYWIEC | 476,00 | 478,00 | 478,00 | 478,00 | 0,00% | 36,85 | 16:14 |
« Poprzedni dzień
Następny dzień »
Dane dostarcza Notoria Serwis S.A.
