Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
« Poprzedni dzień
Następny dzień »
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
|---|---|---|---|---|---|---|---|---|
| 06MAGNA | 1.55 | 1.50 | 1.50 | 1.50 | -2.60% | 95.24 | 17:00 | |
| 08OCTAVA | 0.84 | 0.84 | 0.84 | 0.84 | 0.00% | 0.97 | 11:00 | |
| 11BIT | 482.00 | 480.00 | 480.00 | 480.00 | -0.52% | 4,006.02 | 17:00 | |
| 4FUNMEDIA | 4.80 | 4.80 | 4.80 | 4.80 | +2.13% | 3.92 | 15:16 | |
| 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 | 30.50 | 32.20 | 32.20 | 32.20 | +2.88% | 310.10 | 17:00 | |
| ACAUTOGAZ | 37.00 | 37.00 | 37.00 | 37.00 | 0.00% | 7.57 | 16:04 | |
| ACE | 15.80 | 15.98 | 15.55 | 15.98 | +0.19% | 89.61 | 2015-12-22 | |
| ACTION | 5.10 | 5.30 | 5.30 | 5.30 | +3.92% | 250.27 | 17:02 | |
| ADIUVO | 4.98 | 4.98 | 4.98 | 4.98 | -0.40% | 32.65 | 16:49 | |
| 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 | 7.04 | 6.72 | 6.72 | 6.72 | -2.89% | 49.85 | 17:00 | |
| AGROTON | 5.00 | 4.82 | 4.82 | 4.82 | -3.98% | 163.94 | 17:00 | |
| AGROWILL | 1.95 | 1.95 | 1.95 | 1.95 | +3.72% | 0.07 | 12:15 | |
| AILLERON | 7.80 | 7.80 | 7.80 | 7.80 | +0.26% | 260.81 | 17:00 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| AILLERON-PDA | 7.61 | 7.61 | 7.60 | 7.60 | -0.13% | 2.21 | 2015-11-18 | |
| AIRWAY | 1.58 | 1.67 | 1.67 | 1.67 | +7.74% | 2,537.06 | 17:03 | |
| ALCHEMIA | 4.76 | 4.76 | 4.76 | 4.76 | -0.83% | 0.48 | 2019-05-30 | |
| ALIOR | 17.40 | 16.62 | 16.62 | 16.62 | -5.32% | 8,711.85 | 17:02 | |
| ALIOR-PDA | 83.20 | 83.30 | 83.20 | 83.30 | +2.84% | 4,176.66 | 2014-01-20 | |
| ALIOR-PDA | 51.39 | 52.39 | 51.05 | 52.39 | +1.93% | 1,743.41 | 2016-06-30 | |
| ALIOR-PP | 11.00 | 11.85 | 11.00 | 11.45 | -0.87% | 42,237.79 | 2016-05-27 | |
| ALMA | 0.02 | 0.03 | 0.03 | 0.03 | -40.00% | 7.20 | 2018-06-01 | |
| ALTA | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | 0.05 | 13:46 | |
| ALTERCO | 0.03 | 0.03 | 0.02 | 0.02 | -50.00% | 1.41 | 2016-05-23 | |
| ALTUSTFI | 0.82 | 0.83 | 0.83 | 0.83 | +0.24% | 7.87 | 16:49 | |
| ALUMETAL | 43.60 | 43.90 | 43.90 | 43.90 | -0.23% | 102.37 | 17:00 | |
| AMBRA | 17.25 | 17.30 | 17.30 | 17.30 | +0.58% | 48.99 | 16:45 | |
| AMICA | 150.00 | 146.20 | 146.20 | 146.20 | -0.14% | 327.23 | 17:00 | |
| AMPLI | 0.70 | 0.65 | 0.65 | 0.65 | -4.41% | 0.72 | 15:00 | |
| AMREST | 45.05 | 47.50 | 47.50 | 47.50 | +2.93% | 2,583.03 | 2018-10-03 | |
| APATOR | 22.50 | 22.50 | 22.50 | 22.50 | +0.45% | 103.51 | 15:15 | |
| APLISENS | 11.20 | 11.70 | 11.70 | 11.70 | +4.46% | 12.05 | 13:55 | |
| APLITT | 0.87 | 0.87 | 0.87 | 0.87 | 0.00% | 0.01 | 2017-01-31 | |
| APSENERGY | 1.72 | 1.70 | 1.70 | 1.70 | -0.58% | 18.56 | 15:43 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ARCHICOM | 20.50 | 20.40 | 20.40 | 20.40 | -0.49% | 55.44 | 16:14 | |
| ARCHICOM-PDA | 14.80 | 15.49 | 14.80 | 14.90 | +1.85% | 14.86 | 2016-05-06 | |
| ARCTIC | 4.90 | 4.80 | 4.80 | 4.80 | -4.00% | 548.69 | 17:04 | |
| 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 | 4.08 | 4.08 | 4.08 | 4.08 | 0.00% | 0.12 | 09:00 | |
| ARTIFEX | 9.28 | 8.76 | 8.76 | 8.76 | -2.67% | 112.92 | 17:03 | |
| ARTIFEX-PDA | 23.86 | 23.86 | 23.86 | 23.86 | 0.00% | 0.05 | 2016-12-19 | |
| ASBIS | 7.18 | 7.18 | 7.18 | 7.18 | +0.42% | 682.62 | 17:00 | |
| ASMGROUP | 1.60 | 1.60 | 1.60 | 1.60 | 0.00% | 1.00 | 15:30 | |
| ASSECOBS | 34.40 | 33.60 | 33.60 | 33.60 | -2.89% | 46.10 | 17:04 | |
| ASSECOPOL | 66.30 | 66.30 | 66.30 | 66.30 | -0.15% | 3,616.26 | 17:00 | |
| ASSECOSEE | 40.50 | 39.60 | 39.60 | 39.60 | -2.22% | 36.38 | 17:00 | |
| ASSECOSLO | 19.56 | 19.61 | 19.00 | 19.37 | -0.92% | 200.76 | 2017-04-28 | |
| ASTARTA | 24.40 | 24.20 | 24.20 | 24.20 | -2.02% | 283.39 | 17:04 | |
| ATAL | 31.10 | 32.40 | 32.40 | 32.40 | -0.31% | 2.21 | 13:47 | |
| 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 | 3.58 | 3.56 | 3.56 | 3.56 | -0.56% | 18.66 | 15:37 | |
| ATLANTAPL | 6.36 | 6.34 | 6.34 | 6.34 | +3.59% | 1.73 | 15:08 | |
| ATLANTIS | 0.49 | 0.49 | 0.49 | 0.49 | 0.00% | 0.98 | 2019-01-02 | |
| ATLASEST | 1.36 | 1.36 | 1.36 | 1.36 | 0.00% | 0.01 | 2020-11-24 | |
| ATM | 12.70 | 12.10 | 12.10 | 12.10 | -3.20% | 15.40 | 2020-07-01 | |
| ATMGRUPA | 4.14 | 3.80 | 3.80 | 3.80 | -7.77% | 11.38 | 17:00 | |
| ATREM | 2.09 | 2.01 | 2.01 | 2.01 | -3.83% | 13.16 | 16:40 | |
| AUTOPARTN | 7.84 | 7.78 | 7.78 | 7.78 | -0.51% | 106.39 | 17:00 | |
| AUTOPARTN-PDA | 2.84 | 2.85 | 2.81 | 2.81 | -1.40% | 39.50 | 2016-07-07 | |
| AVIAAML | 4.50 | 4.20 | 4.20 | 4.20 | -10.45% | 43.04 | 2018-07-12 | |
| AVIASG | 14.00 | 15.15 | 15.15 | 15.15 | +5.21% | 113.19 | 2018-11-19 | |
| AWBUD | 0.95 | 0.95 | 0.95 | 0.95 | 0.00% | 0.02 | 2020-09-09 | |
| B3SYSTEM | 0.53 | 0.53 | 0.53 | 0.53 | 0.00% | 0.13 | 2017-04-26 | |
| BACD | 0.04 | 0.04 | 0.04 | 0.04 | +33.33% | 0.87 | 2017-08-21 | |
| BAKALLAND | 2.77 | 2.77 | 2.76 | 2.77 | 0.00% | 12.88 | 2014-11-10 | |
| BALTONA | 6.40 | 6.30 | 6.30 | 6.30 | -1.56% | 1.28 | 2020-03-31 | |
| BANKBPH | 30.88 | 30.88 | 30.88 | 30.88 | +0.03% | 0.40 | 2016-09-19 | |
| BARLINEK | 1.18 | 1.25 | 1.18 | 1.23 | -2.38% | 156.01 | 2014-01-07 | |
| BBIDEV | 3.51 | 3.45 | 3.45 | 3.45 | -1.43% | 7.51 | 14:18 | |
| BBIZENNFI-PP | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.13 | 2013-05-02 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| BEDZIN | 9.60 | 9.80 | 9.80 | 9.80 | +5.38% | 12.31 | 16:40 | |
| BENEFIT | 693.00 | 750.00 | 750.00 | 750.00 | +8.70% | 1,036.21 | 17:02 | |
| BERLING | 4.20 | 4.20 | 4.20 | 4.20 | -0.94% | 4.28 | 11:18 | |
| BEST | 17.10 | 17.10 | 17.10 | 17.10 | 0.00% | 0.99 | 09:00 | |
| BETACOM | 10.95 | 10.95 | 10.95 | 10.95 | +0.46% | 0.05 | 09:00 | |
| BGZBNPP | 58.80 | 58.00 | 58.00 | 58.00 | -1.02% | 376.45 | 17:00 | |
| BIK | 12.00 | 12.00 | 12.00 | 12.00 | -2.44% | 3.85 | 17:00 | |
| BIOMEDLUB | 12.85 | 10.90 | 10.90 | 10.90 | -18.05% | 54,775.29 | 17:04 | |
| BIOTON | 4.51 | 4.46 | 4.46 | 4.46 | -2.19% | 421.67 | 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 | 0.33 | 0.33 | 0.33 | 0.33 | +1.21% | 0.51 | 10:41 | |
| BNPPL | 59.00 | 59.00 | 59.00 | 59.00 | +1.72% | 0.06 | 2015-04-24 | |
| BNPPL-PDA | 57.50 | 58.00 | 57.50 | 58.00 | +0.69% | 81.58 | 2014-06-10 | |
| BOGDANKA | 18.60 | 18.60 | 18.60 | 18.60 | 0.00% | 381.79 | 17:00 | |
| BOMI | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 1.05 | 2013-09-26 | |
| BORYSZEW | 2.86 | 2.88 | 2.88 | 2.88 | -0.52% | 501.97 | 17:03 | |
| BOS | 5.78 | 5.66 | 5.66 | 5.66 | -2.08% | 64.20 | 16:30 | |
| BOWIM | 2.20 | 2.28 | 2.28 | 2.28 | +4.59% | 60.13 | 17:01 | |
| 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 | 91.20 | 91.20 | 91.20 | 91.20 | -0.87% | 0.91 | 2020-11-25 | |
| 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 | 0.50 | 0.49 | 0.49 | 0.49 | -0.30% | 20.60 | 17:00 | |
| BRIJU | 0.15 | 0.15 | 0.15 | 0.15 | -7.26% | 1.36 | 14:33 | |
| BSCDRUK | 40.50 | 40.20 | 40.20 | 40.20 | -0.25% | 0.36 | 2020-04-24 | |
| BUDIMEX | 270.00 | 274.50 | 274.50 | 274.50 | +1.67% | 748.60 | 17:00 | |
| BUDOPOL | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.18 | 2017-05-04 | |
| BUMECH | 2.03 | 2.00 | 2.00 | 2.00 | -1.96% | 10.07 | 17:00 | |
| BUWOG | 129.00 | 129.00 | 129.00 | 129.00 | +1.18% | 2.32 | 2018-10-31 | |
| BYTOM | 2.66 | 2.75 | 2.75 | 2.75 | +2.61% | 37.58 | 2018-11-28 | |
| BZWBK | 180.20 | 174.00 | 174.00 | 174.00 | -4.87% | 37,131.91 | 17:00 | |
| CALATRAVA | 0.22 | 0.23 | 0.22 | 0.23 | -4.17% | 5.60 | 2017-10-03 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| CAPITAL | 1.10 | 1.09 | 1.09 | 1.09 | +2.83% | 0.86 | 2020-11-26 | |
| CASHFLOW | 0.13 | 0.13 | 0.13 | 0.13 | 0.00% | 1.49 | 2016-03-31 | |
| CCC | 62.54 | 62.40 | 62.40 | 62.40 | -0.48% | 14,018.53 | 17:01 | |
| CCENERGY | 0.05 | 0.05 | 0.05 | 0.05 | +19.05% | 7.79 | 2020-11-25 | |
| CDPROJEKT | 366.00 | 389.50 | 389.50 | 389.50 | +7.39% | 405,954.11 | 17:04 | |
| CDRL | 16.20 | 16.10 | 16.10 | 16.10 | -0.62% | 110.36 | 17:00 | |
| CDRL-PDA | 18.35 | 18.60 | 18.00 | 18.60 | +1.64% | 14.13 | 2014-12-09 | |
| CEDC | 0.21 | 0.21 | 0.21 | 0.21 | -32.25% | 0.00 | 2013-04-12 | |
| CELTIC | 7.20 | 7.00 | 7.00 | 7.00 | -2.78% | 5.58 | 16:36 | |
| CEZ | 80.00 | 79.10 | 79.10 | 79.10 | -1.74% | 6,192.07 | 16:10 | |
| CFI | 0.22 | 0.22 | 0.22 | 0.22 | -2.67% | 27.69 | 15:35 | |
| CHEMOS | 0.32 | 0.33 | 0.33 | 0.33 | -2.94% | 80.43 | 2018-04-30 | |
| CIECH | 30.90 | 29.75 | 29.75 | 29.75 | -3.41% | 3,800.30 | 17:04 | |
| CIGAMES | 1.29 | 1.26 | 1.26 | 1.26 | -3.08% | 921.36 | 17:02 | |
| CIGAMES-PDA | 26.99 | 27.00 | 26.99 | 27.00 | +4.65% | 2.02 | 2016-12-20 | |
| CITYSERV | 7.60 | 7.60 | 7.60 | 7.60 | +3.40% | 0.30 | 16:41 | |
| CLNPHARMA | 41.15 | 40.95 | 40.95 | 40.95 | -1.68% | 479.00 | 17:02 | |
| CLNPHARMA-PDA | 21.54 | 22.00 | 20.94 | 21.50 | +2.33% | 3,543.70 | 2016-11-30 | |
| CNT | 13.40 | 13.40 | 13.40 | 13.40 | +0.75% | 1.96 | 16:26 | |
| COALENERG | 0.50 | 0.50 | 0.50 | 0.50 | -8.26% | 16.67 | 16:47 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| COGNOR | 1.23 | 1.19 | 1.19 | 1.19 | -2.46% | 151.79 | 15:32 | |
| COLIAN | 4.08 | 4.08 | 4.08 | 4.08 | 0.00% | 36.52 | 2018-07-19 | |
| COMARCH | 198.50 | 192.50 | 192.50 | 192.50 | -2.53% | 114.34 | 17:03 | |
| COMP | 52.00 | 51.00 | 51.00 | 51.00 | -1.92% | 25.83 | 16:39 | |
| COMPERIA | 2.98 | 3.00 | 3.00 | 3.00 | +0.67% | 22.73 | 11:21 | |
| CORMAY | 1.31 | 1.25 | 1.25 | 1.25 | -4.20% | 463.61 | 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 | 6.56 | 6.38 | 6.38 | 6.38 | -3.04% | 11.08 | 12:57 | |
| 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 | 26.88 | 26.70 | 26.70 | 26.70 | -1.48% | 47,583.61 | 17:00 | |
| CZTOREBKA | 0.65 | 0.69 | 0.69 | 0.69 | +6.92% | 12.38 | 16:28 | |
| DEBICA | 77.00 | 77.40 | 77.40 | 77.40 | +0.52% | 89.01 | 16:09 | |
| DECORA | 32.20 | 31.50 | 31.50 | 31.50 | 0.00% | 69.54 | 16:39 | |
| DEKPOL | 27.40 | 27.60 | 27.60 | 27.60 | +0.73% | 317.49 | 17:00 | |
| DEKPOL-PDA | 14.02 | 14.02 | 14.02 | 14.02 | 0.00% | 0.27 | 2015-02-05 | |
| DELKO | 17.30 | 16.40 | 16.40 | 16.40 | -4.09% | 287.70 | 17:00 | |
| DGA | 5.36 | 5.36 | 5.36 | 5.36 | -3.94% | 1.61 | 09:00 | |
| DINOPL | 253.20 | 252.20 | 252.20 | 252.20 | -1.10% | 37,111.27 | 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 | 97.60 | 100.00 | 100.00 | 100.00 | +3.09% | 96.42 | 17:00 | |
| DREWEX | 0.55 | 0.55 | 0.55 | 0.55 | 0.00% | 0.04 | 2019-09-25 | |
| DROP | 0.20 | 0.19 | 0.19 | 0.19 | +3.83% | 3.90 | 2020-11-06 | |
| DROZAPOL | 1.78 | 1.71 | 1.71 | 1.71 | -8.06% | 51.62 | 17:03 | |
| DSS | 0.03 | 0.04 | 0.03 | 0.04 | +100.00% | 5.74 | 2015-09-10 | |
| DTP | 4.93 | 4.93 | 4.93 | 4.93 | 0.00% | 0.14 | 2016-05-19 | |
| DUON | 3.82 | 3.83 | 3.82 | 3.83 | +0.26% | 178.47 | 2016-04-04 | |
| ECARD | 3.96 | 3.96 | 3.96 | 3.96 | 0.00% | 0.06 | 2015-10-16 | |
| ECHO | 4.00 | 3.96 | 3.96 | 3.96 | -1.49% | 86.01 | 17:00 | |
| EDINVEST | 3.62 | 3.80 | 3.80 | 3.80 | +4.97% | 9.80 | 16:29 | |
| EFEKT | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | 2.02 | 12:43 | |
| 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 | 3.30 | 3.29 | 3.29 | 3.29 | +1.07% | 25.73 | 15:30 | |
| ELBUDOWA | 0.91 | 0.90 | 0.90 | 0.90 | -3.23% | 8.05 | 16:37 | |
| ELEKTROTI | 5.70 | 5.88 | 5.88 | 5.88 | +0.34% | 22.98 | 16:45 | |
| ELEMENTAL | 2.40 | 2.38 | 2.38 | 2.38 | -0.84% | 308.78 | 17:00 | |
| 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 | 0.27 | 0.27 | 0.27 | 0.27 | -1.09% | 39.86 | 16:01 | |
| ELZAB | 4.20 | 4.20 | 4.20 | 4.20 | +0.48% | 16.59 | 17:00 | |
| EMCINSMED | 13.10 | 13.00 | 13.00 | 13.00 | 0.00% | 0.23 | 16:48 | |
| EMPERIA | 99.80 | 99.80 | 99.80 | 99.80 | 0.00% | 17.66 | 2018-05-10 | |
| ENAP | 1.38 | 1.27 | 1.27 | 1.27 | -5.22% | 9.14 | 17:00 | |
| ENEA | 5.55 | 5.44 | 5.44 | 5.44 | -1.63% | 4,323.14 | 17:01 | |
| ENELMED | 19.00 | 19.00 | 19.00 | 19.00 | 0.00% | 2.30 | 17:00 | |
| ENERGA | 7.94 | 7.44 | 7.44 | 7.44 | -6.65% | 7,317.10 | 17:00 | |
| ENERGOINS | 0.70 | 0.82 | 0.82 | 0.82 | +20.94% | 68.46 | 17:00 | |
| ENERGOPLD | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 5.45 | 2014-03-10 | |
| ENTER | 29.00 | 30.00 | 30.00 | 30.00 | -0.33% | 502.07 | 17:01 | |
| ENTER-PDA | 14.00 | 14.00 | 13.90 | 13.90 | +0.72% | 13.29 | 2016-01-14 | |
| ERBUD | 19.70 | 19.50 | 19.50 | 19.50 | -1.52% | 30.29 | 14:25 | |
| ERG | 38.20 | 43.00 | 43.00 | 43.00 | +10.26% | 0.46 | 17:01 | |
| ERGIS | 3.86 | 3.86 | 3.86 | 3.86 | +0.26% | 30.24 | 2019-12-12 | |
| ESOTIQ | 14.35 | 14.60 | 14.60 | 14.60 | +5.80% | 32.44 | 16:47 | |
| 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 | 4.44 | 4.29 | 4.29 | 4.29 | -3.38% | 26.62 | 17:02 | |
| EUIMPLANT | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.05 | 2015-03-20 | |
| EUROCASH | 14.14 | 14.28 | 14.28 | 14.28 | +1.56% | 1,862.62 | 17:00 | |
| EUROHOLD | 4.70 | 4.68 | 4.68 | 4.68 | +13.04% | 7.07 | 2020-11-27 | |
| EUROMARK | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.23 | 2013-07-26 | |
| EUROTEL | 24.00 | 23.90 | 23.90 | 23.90 | -1.24% | 43.54 | 17:02 | |
| EVEREST | 20.60 | 20.80 | 20.80 | 20.80 | 0.00% | 23.24 | 16:47 | |
| 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 | 1.68 | 1.65 | 1.65 | 1.65 | -0.60% | 8,163.61 | 17:00 | |
| FARMACOL | 51.70 | 51.70 | 51.70 | 51.70 | -0.14% | 23.32 | 2017-02-24 | |
| FASING | 11.00 | 10.75 | 10.75 | 10.75 | -2.27% | 11.12 | 11:01 | |
| FASTFIN | 1.65 | 1.65 | 1.65 | 1.65 | -2.94% | 6.56 | 15:08 | |
| FEERUM | 11.40 | 11.40 | 11.40 | 11.40 | 0.00% | 0.06 | 16:46 | |
| 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 | 20.20 | 20.50 | 20.50 | 20.50 | +2.50% | 344.35 | 17:00 | |
| FERRUM | 3.90 | 3.76 | 3.76 | 3.76 | +5.03% | 0.02 | 16:46 | |
| FMG | 15.50 | 15.50 | 15.50 | 15.50 | 0.00% | 0.02 | 2020-11-25 | |
| 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 | 38.30 | 37.05 | 37.05 | 37.05 | -3.26% | 94.26 | 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 | 0.87 | 0.88 | 0.88 | 0.88 | -2.22% | 106.50 | 17:02 | |
| GETINOBLE | 0.20 | 0.20 | 0.20 | 0.20 | -4.18% | 151.77 | 17:02 | |
| GINOROSSI | 0.55 | 0.55 | 0.55 | 0.55 | +1.48% | 1.10 | 2019-07-08 | |
| GLCOSMED | 4.60 | 4.72 | 4.72 | 4.72 | -1.26% | 92.40 | 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 | 4.48 | 4.64 | 4.64 | 4.64 | +10.48% | 1.13 | 15:00 | |
| 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 | 43.10 | 43.00 | 43.00 | 43.00 | +0.58% | 4,898.65 | 17:03 | |
| 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 | 1.46 | 1.46 | 1.46 | 1.46 | 0.00% | 0.02 | 14:55 | |
| 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 | 1.04 | 1.02 | 1.02 | 1.02 | -2.38% | 39.06 | 16:36 | |
| GRODNO | 11.35 | 12.35 | 12.35 | 12.35 | +7.86% | 2,379.32 | 17:04 | |
| GRUPAAZOTY | 25.35 | 25.10 | 25.10 | 25.10 | -0.79% | 2,444.29 | 17:02 | |
| GTC | 6.86 | 6.90 | 6.90 | 6.90 | -1.43% | 124.13 | 17:00 | |
| GTC-PDA | 6.60 | 6.75 | 6.30 | 6.75 | +3.05% | 21.68 | 2015-11-04 | |
| HANDLOWY | 34.30 | 34.00 | 34.00 | 34.00 | -2.16% | 630.59 | 17:00 | |
| HARPER | 13.90 | 12.60 | 12.60 | 12.60 | -8.03% | 529.34 | 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 | 10.50 | 10.00 | 10.00 | 10.00 | +1.52% | 15.09 | 17:00 | |
| HERKULES | 1.32 | 1.26 | 1.26 | 1.26 | 0.00% | 10.16 | 16:46 | |
| HUBSTYLE | 1.23 | 1.23 | 1.23 | 1.23 | +3.36% | 0.03 | 09:03 | |
| HUTMEN | 5.30 | 5.30 | 5.30 | 5.30 | 0.00% | 7.95 | 2017-01-11 | |
| HYDROTOR | 29.20 | 29.00 | 29.00 | 29.00 | 0.00% | 10.14 | 16:43 | |
| HYPERION | 0.28 | 0.30 | 0.26 | 0.28 | +3.70% | 95.51 | 2017-10-03 | |
| I2DEV | 9.05 | 9.05 | 9.05 | 9.05 | 0.00% | 0.23 | 15:16 | |
| IALBGR | 0.30 | 0.30 | 0.30 | 0.30 | 0.00% | 0.30 | 09:34 | |
| IDEABANK | 1.62 | 1.60 | 1.60 | 1.60 | -3.85% | 71.54 | 17:01 | |
| 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 | 0.89 | 0.89 | 0.89 | 0.89 | 0.00% | 10.08 | 16:40 | |
| 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 | 15.60 | 15.50 | 15.50 | 15.50 | -0.64% | 52.43 | 15:19 | |
| IMMOBILE | 2.36 | 2.33 | 2.33 | 2.33 | -1.27% | 3.73 | 17:00 | |
| IMPEL | 12.10 | 12.40 | 12.40 | 12.40 | +3.33% | 11.53 | 13:00 | |
| IMPERA | 1.54 | 1.58 | 1.58 | 1.58 | 0.00% | 25.81 | 16:47 | |
| 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 | 2.60 | 2.69 | 2.69 | 2.69 | +3.46% | 19.71 | 17:00 | |
| INC | 7.86 | 7.76 | 7.76 | 7.76 | -0.77% | 248.00 | 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 | 155.60 | 154.00 | 154.00 | 154.00 | -3.14% | 1,270.96 | 17:00 | |
| INPOST | 10.87 | 10.87 | 10.87 | 10.87 | 0.00% | 1.39 | 2017-05-24 | |
| INPRO | 4.76 | 4.46 | 4.46 | 4.46 | -0.89% | 3.71 | 13:24 | |
| INSTALKRK | 19.90 | 19.65 | 19.65 | 19.65 | -1.26% | 46.97 | 17:02 | |
| 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 | 15.20 | 15.10 | 15.10 | 15.10 | 0.00% | 120.36 | 17:00 | |
| INTERBUD | 0.64 | 0.64 | 0.64 | 0.64 | -4.48% | 0.26 | 15:00 | |
| INTERCARS | 244.00 | 239.00 | 239.00 | 239.00 | -3.24% | 172.14 | 17:00 | |
| INTERFERI | 4.30 | 4.30 | 4.30 | 4.30 | -5.29% | 5.59 | 17:00 | |
| INTERSPPL | 1.40 | 1.38 | 1.38 | 1.38 | 0.00% | 5.11 | 13:17 | |
| INTROL | 3.70 | 3.80 | 3.80 | 3.80 | 0.00% | 81.24 | 16:36 | |
| INVCEEFIZ | 477.01 | 477.01 | 477.01 | 477.01 | -1.22% | 2.86 | 2020-11-25 | |
| INVFIZ | 950.00 | 950.00 | 950.00 | 950.00 | -0.21% | 4.75 | 2020-11-26 | |
| INVGLDFIZ | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | -4.37% | 1.75 | 2020-11-27 | |
| INVISTA | 0.32 | 0.32 | 0.32 | 0.32 | 0.00% | 0.01 | 09:12 | |
| INVPEFIZ | 860.10 | 860.10 | 860.10 | 860.10 | 0.00% | 5.16 | 2020-11-26 | |
| 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 | 3.90 | 3.88 | 3.88 | 3.88 | +1.04% | 88.97 | 17:00 | |
| IQP | 0.72 | 0.69 | 0.69 | 0.69 | -2.11% | 40.05 | 16:16 | |
| IVMX | 5.99 | 5.99 | 5.99 | 5.99 | 0.00% | 0.01 | 2015-12-18 | |
| IZOBLOK | 37.10 | 36.50 | 36.50 | 36.50 | -3.95% | 42.96 | 17:00 | |
| IZOBLOK-PDA | 164.00 | 164.00 | 164.00 | 164.00 | -0.61% | 1.31 | 2016-08-03 | |
| IZOLACJA | 1.89 | 1.84 | 1.84 | 1.84 | +4.25% | 2.75 | 14:00 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| IZOSTAL | 2.30 | 2.32 | 2.32 | 2.32 | +0.87% | 17.01 | 17:00 | |
| JHMDEV | 1.78 | 1.76 | 1.76 | 1.76 | 0.00% | 0.48 | 2019-12-16 | |
| JJAUTO | 9.70 | 9.70 | 9.50 | 9.70 | -6.55% | 2.56 | 2015-05-04 | |
| JSW | 23.10 | 24.47 | 24.47 | 24.47 | +3.21% | 36,268.07 | 17:03 | |
| JUPITER | 0.35 | 0.35 | 0.35 | 0.35 | 0.00% | 4.55 | 2015-04-09 | |
| JWCONSTR | 3.14 | 3.15 | 3.15 | 3.15 | +0.32% | 0.86 | 16:43 | |
| JWCONSTR-PDA | 3.26 | 3.26 | 3.26 | 3.26 | -0.31% | 1.30 | 2014-10-15 | |
| JWWINVEST | 2.54 | 2.54 | 2.54 | 2.54 | +0.79% | 0.71 | 14:45 | |
| K2INTERNT | 21.80 | 21.00 | 21.00 | 21.00 | -3.67% | 26.48 | 16:43 | |
| 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 | 0.40 | 0.40 | 0.40 | 0.40 | 0.00% | 0.01 | 2020-11-27 | |
| KCI | 0.67 | 0.68 | 0.68 | 0.68 | -0.29% | 23.06 | 17:00 | |
| KDMSHIPNG | 1.40 | 1.40 | 1.40 | 1.40 | +0.72% | 14.00 | 2019-05-06 | |
| KERNEL | 49.95 | 48.40 | 48.40 | 48.40 | -0.51% | 3,590.13 | 17:02 | |
| KETY | 463.00 | 462.50 | 462.50 | 462.50 | -0.43% | 811.87 | 17:00 | |
| KGHM | 156.00 | 149.00 | 149.00 | 149.00 | -4.12% | 176,437.52 | 17:01 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| KGL | 16.70 | 15.80 | 15.80 | 15.80 | -5.39% | 35.16 | 17:04 | |
| KINOPOL | 8.20 | 8.40 | 8.40 | 8.40 | +2.44% | 121.17 | 16:47 | |
| KOFOL | 63.00 | 63.00 | 61.00 | 61.00 | -3.17% | 12.94 | 2017-06-05 | |
| KOFOLA | 56.60 | 56.60 | 56.60 | 56.60 | -0.61% | 1.42 | 2015-11-19 | |
| KOGENERA | 33.10 | 33.00 | 33.00 | 33.00 | -0.30% | 24.31 | 13:04 | |
| KOMPAP | 11.80 | 10.50 | 10.50 | 10.50 | -12.50% | 71.54 | 15:54 | |
| KOMPUTRON | 2.20 | 2.20 | 2.20 | 2.20 | 0.00% | 10.51 | 15:05 | |
| KONSSTALI | 25.10 | 25.30 | 25.30 | 25.30 | 0.00% | 10.00 | 2020-01-02 | |
| KOPEX | 1.16 | 1.23 | 1.23 | 1.23 | +6.96% | 1.94 | 09:42 | |
| KOV | 1.15 | 1.18 | 1.14 | 1.16 | +0.87% | 2,124.30 | 2013-06-14 | |
| KPPD | 29.20 | 29.20 | 29.20 | 29.20 | 0.00% | 0.03 | 09:38 | |
| KRAKCHEM | 0.44 | 0.44 | 0.44 | 0.44 | +2.33% | 0.18 | 2020-11-26 | |
| KREC | 7.40 | 7.28 | 7.28 | 7.28 | -5.45% | 0.73 | 15:19 | |
| KREDYTIN | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | 0.06 | 09:02 | |
| KREZUS | 0.57 | 0.56 | 0.56 | 0.56 | +5.66% | 3,295.67 | 2018-12-21 | |
| KRKA | 391.00 | 395.00 | 395.00 | 395.00 | +0.77% | 124.97 | 13:27 | |
| KRKGL-PDA | 18.95 | 19.00 | 18.95 | 19.00 | 0.00% | 26.58 | 2016-01-29 | |
| KRUK | 139.00 | 141.40 | 141.40 | 141.40 | +1.73% | 3,902.63 | 17:04 | |
| KRUSZWICA | 55.00 | 55.20 | 55.20 | 55.20 | +0.36% | 173.90 | 17:00 | |
| KRVITAMIN | 19.55 | 18.80 | 18.80 | 18.80 | -0.79% | 339.59 | 16:48 | |
| 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 | 2.72 | 2.46 | 2.46 | 2.46 | -8.21% | 238.23 | 17:00 | |
| LABOPRINT | 10.65 | 10.90 | 10.90 | 10.90 | +3.81% | 19.63 | 12:53 | |
| LARK | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.62 | 2018-05-02 | |
| LARQ | 1.69 | 1.70 | 1.70 | 1.70 | 0.00% | 4.45 | 15:17 | |
| LCCORP | 1.83 | 1.78 | 1.78 | 1.78 | -2.09% | 179.51 | 17:00 | |
| LENA | 3.68 | 3.65 | 3.65 | 3.65 | -0.27% | 15.09 | 16:41 | |
| LENTEX | 10.15 | 10.00 | 10.00 | 10.00 | -1.48% | 59.32 | 16:32 | |
| LIBET | 2.06 | 2.06 | 2.06 | 2.06 | -2.37% | 23.24 | 15:58 | |
| LIVECHAT | 94.00 | 95.50 | 95.50 | 95.50 | +1.60% | 3,286.20 | 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 | 1,126.10 | 1,146.10 | 1,146.10 | 1,146.10 | +3.25% | 52.35 | 14:13 | |
| LMESFIZ | 1,177.90 | 1,177.90 | 1,177.90 | 1,177.90 | +1.63% | 2.36 | 2020-11-16 | |
| LOKUM | 11.50 | 11.80 | 11.80 | 11.80 | -1.26% | 379.40 | 15:34 | |
| LOTOS | 34.49 | 34.67 | 34.67 | 34.67 | -0.12% | 431,573.71 | 17:04 | |
| LOTOS-PDA | 24.43 | 24.45 | 24.06 | 24.07 | -2.35% | 47.45 | 2015-01-19 | |
| LOTOS-PP | 3.45 | 3.97 | 3.42 | 3.82 | +9.14% | 20,000.12 | 2014-11-21 | |
| LPP | 7,060.00 | 6,870.00 | 6,870.00 | 6,870.00 | -3.71% | 49,749.76 | 17:00 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| LSISOFT | 12.75 | 12.80 | 12.80 | 12.80 | +3.23% | 61.52 | 16:14 | |
| LUBAWA | 1.48 | 1.48 | 1.48 | 1.48 | -0.34% | 260.85 | 16:45 | |
| MABION | 22.50 | 21.50 | 21.50 | 21.50 | -4.66% | 1,247.96 | 17:00 | |
| MABION-PDA | 16.31 | 16.31 | 16.31 | 16.31 | -3.20% | 0.90 | 2013-06-14 | |
| MAGELLAN | 67.45 | 67.50 | 67.45 | 67.50 | +0.03% | 75.12 | 2016-06-23 | |
| MAKARONPL | 5.60 | 5.65 | 5.65 | 5.65 | 0.00% | 71.68 | 17:00 | |
| MANGATA | 54.50 | 54.50 | 54.50 | 54.50 | +3.81% | 0.05 | 09:06 | |
| MARVIPOL | 0.64 | 0.70 | 0.70 | 0.70 | +12.36% | 549.22 | 17:04 | |
| MASTERPHA | 4.14 | 4.00 | 4.00 | 4.00 | +0.50% | 20.63 | 17:00 | |
| MASTERPHA-PDA | 6.79 | 7.00 | 6.59 | 7.00 | +3.09% | 10.28 | 2016-06-02 | |
| MBANK | 155.50 | 151.40 | 151.40 | 151.40 | -3.57% | 243,899.95 | 17:01 | |
| MBWS | 6.10 | 6.10 | 6.10 | 6.10 | 0.00% | 0.01 | 09:06 | |
| MCI | 15.10 | 15.00 | 15.00 | 15.00 | -0.66% | 51.75 | 17:03 | |
| MCLOGIC | 58.51 | 58.51 | 58.51 | 58.51 | 0.00% | 2.34 | 2017-07-13 | |
| MDIENERGIA | 3.76 | 3.64 | 3.64 | 3.64 | -1.62% | 47.74 | 15:58 | |
| MEDIACAP | 1.90 | 1.90 | 1.90 | 1.90 | 0.00% | 51.99 | 10:49 | |
| MEDIATEL | 0.74 | 0.74 | 0.74 | 0.74 | 0.00% | 0.72 | 2017-09-26 | |
| MEDICALG | 21.50 | 20.70 | 20.70 | 20.70 | -3.72% | 194.68 | 17:00 | |
| MEDYCZNYFIZ | 150.00 | 150.00 | 150.00 | 150.00 | +1.97% | 22.35 | 14:19 | |
| MEGARON | 10.40 | 10.40 | 10.40 | 10.40 | 0.00% | 1.11 | 2020-11-18 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| MENNICA | 19.60 | 19.50 | 19.50 | 19.50 | 0.00% | 71.83 | 16:43 | |
| MERCATOR | 493.00 | 510.00 | 510.00 | 510.00 | +3.87% | 69,367.61 | 17:04 | |
| MERCATOR-PDA | 14.37 | 14.78 | 14.37 | 14.67 | -0.34% | 61.10 | 2014-01-16 | |
| MERCATOR-PDA | 17.50 | 17.50 | 17.50 | 17.50 | +1.45% | 13.12 | 2016-10-20 | |
| MERCOR | 10.10 | 10.10 | 10.10 | 10.10 | +1.00% | 5.86 | 15:48 | |
| MEXPOLSKA | 1.43 | 1.41 | 1.41 | 1.41 | -0.70% | 20.19 | 09:41 | |
| MFO | 23.20 | 23.00 | 23.00 | 23.00 | 0.00% | 74.45 | 17:00 | |
| MIDAS | 0.80 | 0.81 | 0.80 | 0.80 | 0.00% | 411.69 | 2016-05-24 | |
| MIESZKO | 3.95 | 3.95 | 3.95 | 3.95 | 0.00% | 13.37 | 2014-11-25 | |
| MILKILAND | 0.69 | 0.70 | 0.70 | 0.70 | -1.69% | 39.44 | 16:36 | |
| MILLENNIUM | 2.84 | 2.80 | 2.80 | 2.80 | -1.48% | 4,764.99 | 17:04 | |
| MIRACULUM | 1.18 | 1.18 | 1.18 | 1.18 | 0.00% | 36.12 | 17:00 | |
| MIRBUD | 2.77 | 2.74 | 2.74 | 2.74 | 0.00% | 876.42 | 17:00 | |
| MISPOL | 0.91 | 0.92 | 0.91 | 0.92 | +3.37% | 9.68 | 2014-02-10 | |
| MLPGROUP | 82.50 | 81.50 | 81.50 | 81.50 | -0.61% | 2.46 | 16:49 | |
| 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 | 290.00 | 264.00 | 264.00 | 264.00 | -8.97% | 249.12 | 17:00 | |
| MOJ | 1.20 | 1.20 | 1.20 | 1.20 | +2.56% | 9.18 | 15:32 | |
| 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 | 1.91 | 1.88 | 1.88 | 1.88 | -1.05% | 100.27 | 16:46 | |
| MOSTALPLC | 8.88 | 9.04 | 9.04 | 9.04 | +5.61% | 10.85 | 14:41 | |
| MOSTALWAR | 4.31 | 4.43 | 4.43 | 4.43 | 0.00% | 11.44 | 15:45 | |
| MOSTALZAB | 0.97 | 1.04 | 1.04 | 1.04 | +7.44% | 522.90 | 16:35 | |
| MSXRESOUR | 0.04 | 0.05 | 0.04 | 0.05 | +25.00% | 22.65 | 2016-03-31 | |
| MUZA | 3.18 | 3.50 | 3.50 | 3.50 | +13.64% | 37.26 | 15:40 | |
| MWTRADE | 1.78 | 1.82 | 1.82 | 1.82 | 0.00% | 6.72 | 17:00 | |
| NETIA | 4.54 | 4.59 | 4.59 | 4.59 | -0.22% | 1,985.55 | 16:49 | |
| NETMEDIA | 12.20 | 12.10 | 12.10 | 12.10 | -0.82% | 10.87 | 2019-03-27 | |
| NEWAG | 26.00 | 25.20 | 25.20 | 25.20 | -3.82% | 298.58 | 17:00 | |
| NEWWORLDR | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 105.06 | 2016-05-02 | |
| NEWWORLDR-PP | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 7.58 | 2014-09-23 | |
| NFIEMF | 4.16 | 4.17 | 4.16 | 4.17 | 0.00% | 0.28 | 2016-07-25 | |
| NORDEABP | 47.57 | 47.57 | 47.57 | 47.57 | 0.00% | 15.70 | 2014-04-30 | |
| NORTCOAST | 14.95 | 14.95 | 14.95 | 14.95 | 0.00% | 65.97 | 2020-09-29 | |
| NOVAKBM | 0.78 | 0.79 | 0.71 | 0.71 | -15.48% | 11.27 | 2013-12-02 | |
| NOVITA | 141.00 | 141.00 | 141.00 | 141.00 | -1.74% | 248.12 | 17:03 | |
| NOWAGALA | 0.96 | 0.96 | 0.96 | 0.96 | -1.23% | 8.96 | 14:45 | |
| NTTSYSTEM | 3.35 | 3.34 | 3.34 | 3.34 | +1.83% | 70.14 | 15:57 | |
| ODLEWNIE | 4.83 | 4.90 | 4.90 | 4.90 | +3.38% | 55.38 | 16:37 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| OEX | 16.00 | 15.20 | 15.20 | 15.20 | -5.00% | 57.10 | 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 | 0.93 | 0.94 | 0.94 | 0.94 | -2.50% | 38.61 | 17:00 | |
| OPENFIN-PP | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.10 | 2016-12-07 | |
| OPERA3GR | 237.10 | 237.10 | 237.10 | 237.10 | +0.85% | 0.95 | 2020-11-25 | |
| OPERATERR | 858.11 | 858.11 | 858.11 | 858.11 | -2.38% | 0.86 | 2013-08-02 | |
| OPONEO.PL | 33.80 | 33.70 | 33.70 | 33.70 | -0.59% | 74.44 | 17:02 | |
| OPTEAM | 27.00 | 25.60 | 25.60 | 25.60 | -5.19% | 131.96 | 17:00 | |
| ORANGEPL | 6.37 | 6.33 | 6.33 | 6.33 | -0.39% | 28,074.31 | 17:04 | |
| ORBIS | 113.00 | 113.00 | 113.00 | 113.00 | 0.00% | 44.41 | 2020-04-08 | |
| ORCOGROUP | 1.41 | 1.41 | 1.41 | 1.41 | -6.00% | 0.63 | 10:19 | |
| ORION | 7.70 | 7.70 | 7.70 | 7.70 | -1.28% | 0.20 | 2019-12-23 | |
| ORZBIALY | 11.20 | 11.10 | 11.10 | 11.10 | -3.48% | 11.58 | 16:25 | |
| OTLOG | 4.00 | 4.18 | 4.18 | 4.18 | +4.50% | 0.17 | 09:02 | |
| OTLOG-PDA | 201.00 | 201.00 | 201.00 | 201.00 | +0.50% | 2.01 | 2013-08-29 | |
| OTMUCHOW | 1.79 | 1.73 | 1.73 | 1.73 | -3.89% | 13.48 | 13:13 | |
| OVOSTAR | 80.00 | 80.00 | 80.00 | 80.00 | 0.00% | 60.63 | 13:35 | |
| PAGED | 58.50 | 58.50 | 58.34 | 58.40 | +0.05% | 15.93 | 2017-10-12 | |
| PAMAPOL | 1.46 | 1.38 | 1.38 | 1.38 | -8.00% | 89.32 | 16:42 | |
| 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 | 10.80 | 10.95 | 10.95 | 10.95 | +1.39% | 17.02 | 16:47 | |
| PATENTUS | 1.00 | 1.06 | 1.06 | 1.06 | +6.00% | 7.95 | 14:58 | |
| PBG | 0.04 | 0.04 | 0.04 | 0.04 | -12.00% | 81.87 | 2020-11-25 | |
| PBKM | 78.80 | 78.80 | 78.80 | 78.80 | -0.25% | 4.49 | 2020-11-26 | |
| PBOANIOLA | 0.10 | 0.10 | 0.07 | 0.07 | -30.00% | 4.64 | 2015-11-13 | |
| PBSFINANSE | 0.31 | 0.31 | 0.31 | 0.31 | -1.29% | 0.44 | 2020-11-24 | |
| PCCEXOL | 3.38 | 3.34 | 3.34 | 3.34 | -2.05% | 799.03 | 17:00 | |
| PCCINTER | 2.68 | 2.67 | 2.67 | 2.67 | -0.37% | 1.69 | 2018-03-02 | |
| PCCROKITA | 47.80 | 47.00 | 47.00 | 47.00 | -1.26% | 173.83 | 16:42 | |
| 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 | 15.60 | 15.80 | 15.80 | 15.80 | +1.28% | 392.24 | 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 | 59.00 | 56.74 | 56.74 | 56.74 | -4.38% | 109,175.19 | 17:02 | |
| 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 | 14.70 | 14.75 | 14.75 | 14.75 | 0.00% | 21.70 | 17:00 | |
| PEMUG | 0.77 | 0.77 | 0.77 | 0.77 | 0.00% | 0.11 | 2019-04-11 | |
| PEP | 50.20 | 50.20 | 50.20 | 50.20 | -1.18% | 126.06 | 17:00 | |
| PEPEES | 1.35 | 1.33 | 1.33 | 1.33 | +2.31% | 7.88 | 17:00 | |
| 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 | 6.06 | 5.76 | 5.76 | 5.76 | -5.51% | 36,228.51 | 17:04 | |
| PGNIG | 4.92 | 4.78 | 4.78 | 4.78 | -4.05% | 47,382.46 | 17:00 | |
| PGODLEW | 1.15 | 1.15 | 1.15 | 1.15 | +2.68% | 2.59 | 09:01 | |
| PGSSOFT | 12.20 | 12.75 | 12.75 | 12.75 | +4.51% | 264.46 | 17:00 | |
| PHN | 10.05 | 10.35 | 10.35 | 10.35 | -1.43% | 36.29 | 17:00 | |
| PKNORLEN | 52.80 | 55.34 | 55.34 | 55.34 | +3.40% | 425,206.42 | 17:02 | |
| PKOASZEWZ | 97.86 | 97.86 | 97.86 | 97.86 | +0.26% | 1.08 | 2020-11-26 | |
| PKOBL1 | 110.50 | 110.50 | 110.50 | 110.50 | -0.23% | 5.53 | 2019-03-08 | |
| PKOBP | 27.50 | 26.40 | 26.40 | 26.40 | -5.65% | 210,877.05 | 17:04 | |
| PKOGD | 104.50 | 105.00 | 105.00 | 105.00 | +0.48% | 65.42 | 2020-11-24 | |
| PKOGS | 91.54 | 92.17 | 92.17 | 92.17 | 0.00% | 23.07 | 2020-11-26 | |
| PKOSO | 107.41 | 107.43 | 107.43 | 107.43 | +0.19% | 21.48 | 2020-11-26 | |
| PKPCARGO | 12.60 | 12.10 | 12.10 | 12.10 | -3.97% | 1,010.33 | 17:02 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PLASTBOX | 1.80 | 1.85 | 1.85 | 1.85 | +1.09% | 7.25 | 16:13 | |
| PLATYNINW | 0.59 | 0.65 | 0.65 | 0.65 | +9.32% | 2.29 | 15:00 | |
| PLAYWAY | 551.00 | 555.00 | 555.00 | 555.00 | +0.91% | 4,583.82 | 17:00 | |
| PLAYWAY-PDA | 48.80 | 48.80 | 46.40 | 46.40 | -4.92% | 37.08 | 2016-11-17 | |
| PLAZACNTR | 0.18 | 0.20 | 0.18 | 0.20 | +33.33% | 218.19 | 2016-06-27 | |
| PLAZACNTR | 1.60 | 1.69 | 1.69 | 1.69 | +2.42% | 0.23 | 17:00 | |
| PLAZACNTR-PP | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.12 | 2014-12-10 | |
| PMPG | 1.90 | 1.92 | 1.92 | 1.92 | +1.05% | 8.85 | 12:35 | |
| POLAQUA | 3.88 | 3.89 | 3.88 | 3.89 | +0.26% | 1.75 | 2013-10-17 | |
| POLCOLORIT | 5.77 | 5.77 | 5.77 | 5.77 | 0.00% | 5.77 | 2017-05-17 | |
| POLICE | 12.30 | 12.20 | 12.20 | 12.20 | -2.40% | 16.25 | 15:34 | |
| POLIMEXMS | 2.27 | 2.21 | 2.21 | 2.21 | -2.43% | 430.28 | 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 | 2.80 | 2.83 | 2.83 | 2.83 | -0.70% | 7.64 | 15:26 | |
| POLNORD-PP | 0.55 | 0.59 | 0.48 | 0.55 | -12.70% | 476.88 | 2013-12-03 | |
| POLWAX | 3.38 | 3.35 | 3.35 | 3.35 | -0.30% | 106.57 | 17:00 | |
| POLYMETAL | 0.05 | 0.06 | 0.05 | 0.06 | 0.00% | 1.24 | 2016-06-29 | |
| POZBUD | 1.88 | 1.88 | 1.88 | 1.88 | +0.53% | 100.15 | 16:27 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PRAGMAFA | 24.00 | 24.00 | 24.00 | 24.00 | 0.00% | 451.07 | 17:00 | |
| PRAGMAINK | 7.50 | 7.20 | 7.20 | 7.20 | -4.00% | 24.27 | 17:00 | |
| PRAIRIE | 0.58 | 0.58 | 0.58 | 0.58 | -0.52% | 28.64 | 17:00 | |
| PRIMAMODA | 0.82 | 0.82 | 0.82 | 0.82 | +10.00% | 2.27 | 15:00 | |
| PROCAD | 1.72 | 1.72 | 1.72 | 1.72 | -2.82% | 2.08 | 15:00 | |
| PROCHEM | 18.25 | 17.50 | 17.50 | 17.50 | -4.11% | 0.21 | 09:07 | |
| PROCHNIK | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 15.51 | 2019-01-17 | |
| PROJPRZEM | 16.00 | 16.00 | 16.00 | 16.00 | 0.00% | 0.80 | 15:22 | |
| PROTEKTOR | 4.90 | 4.72 | 4.72 | 4.72 | -1.67% | 233.59 | 17:00 | |
| PROVIDENT | 4.80 | 4.50 | 4.50 | 4.50 | -3.02% | 231.08 | 16:46 | |
| PULAWY | 85.80 | 85.60 | 85.60 | 85.60 | 0.00% | 27.89 | 16:14 | |
| PWRMEDIA | 4.86 | 4.88 | 4.88 | 4.88 | +0.41% | 109.30 | 14:20 | |
| PZU | 26.66 | 25.12 | 25.12 | 25.12 | -6.16% | 171,510.85 | 17:04 | |
| PZUAKORD | 119.70 | 119.65 | 119.65 | 119.65 | +0.03% | 98.53 | 13:46 | |
| QMULTIFIZ | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | +0.99% | 7.32 | 09:15 | |
| QUANTUM | 17.00 | 18.00 | 18.00 | 18.00 | 0.00% | 0.21 | 15:00 | |
| QUERCUS | 3.10 | 3.11 | 3.11 | 3.11 | -0.32% | 16.00 | 16:39 | |
| QUMAK | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 3.10 | 2019-08-21 | |
| RADPOL | 2.36 | 2.32 | 2.32 | 2.32 | -1.69% | 3.74 | 17:00 | |
| RAFAKO | 1.02 | 0.98 | 0.98 | 0.98 | -1.70% | 243.67 | 16:48 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| RAFAMET | 13.90 | 13.90 | 13.90 | 13.90 | 0.00% | 0.03 | 09:33 | |
| RAINBOW | 18.50 | 18.30 | 18.30 | 18.30 | -1.61% | 180.06 | 16:45 | |
| RANKPROGR | 1.75 | 1.84 | 1.84 | 1.84 | +4.84% | 172.12 | 16:47 | |
| RAWLPLUG | 8.82 | 8.80 | 8.80 | 8.80 | 0.00% | 21.15 | 16:11 | |
| REDAN | 0.19 | 0.21 | 0.21 | 0.21 | +6.19% | 3.05 | 16:49 | |
| 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 | 0.23 | 0.23 | 0.23 | 0.23 | +4.55% | 0.07 | 2020-11-25 | |
| RELPOL | 5.50 | 5.50 | 5.50 | 5.50 | 0.00% | 34.56 | 16:45 | |
| REMAK | 10.30 | 9.94 | 9.94 | 9.94 | -3.50% | 15.55 | 16:28 | |
| 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 | 1.36 | 1.32 | 1.32 | 1.32 | -2.94% | 19.04 | 17:00 | |
| ROPCZYCE | 23.50 | 23.20 | 23.20 | 23.20 | -1.28% | 4.51 | 16:46 | |
| ROVESE | 2.12 | 2.12 | 1.91 | 2.00 | -12.28% | 90.31 | 2016-08-29 | |
| RUBICON | 1.75 | 1.70 | 1.70 | 1.70 | -0.58% | 1.93 | 15:34 | |
| SADOVAYA | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0.60 | 2018-05-02 | |
| SANOK | 16.40 | 16.30 | 16.30 | 16.30 | 0.00% | 734.65 | 16:48 | |
| SANTANDER | 11.03 | 10.93 | 10.93 | 10.93 | -0.91% | 108.34 | 17:00 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| SANWIL | 3.78 | 3.52 | 3.52 | 3.52 | -9.74% | 471.24 | 17:00 | |
| SARE | 5.40 | 5.30 | 5.30 | 5.30 | -1.85% | 68.39 | 16:16 | |
| SCOPAK | 0.05 | 0.05 | 0.05 | 0.05 | +4.95% | 0.02 | 2020-06-24 | |
| SECOGROUP | 13.70 | 14.20 | 14.20 | 14.20 | 0.00% | 4.12 | 2020-11-26 | |
| SECUSIFIZ | 420.01 | 420.01 | 420.00 | 420.00 | 0.00% | 5.04 | 2013-07-19 | |
| SEKO | 8.70 | 8.85 | 8.85 | 8.85 | -0.56% | 2.91 | 16:35 | |
| SELENAFM | 17.50 | 17.70 | 17.70 | 17.70 | +0.85% | 142.89 | 17:00 | |
| SELVITA | 52.40 | 51.00 | 51.00 | 51.00 | -3.04% | 457.32 | 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 | 16.00 | 16.20 | 16.20 | 16.20 | -0.31% | 379.35 | 17:01 | |
| SFINKS | 0.32 | 0.32 | 0.32 | 0.32 | +1.26% | 29.39 | 12:21 | |
| SILVANO | 6.30 | 6.22 | 6.22 | 6.22 | -1.27% | 1.21 | 2020-11-26 | |
| SIMPLE | 12.00 | 12.00 | 12.00 | 12.00 | 0.00% | 1.20 | 15:16 | |
| SKARBIEC | 25.00 | 25.00 | 25.00 | 25.00 | -0.40% | 151.36 | 17:00 | |
| SKOTAN | 1.80 | 1.83 | 1.83 | 1.83 | +3.98% | 50.85 | 15:17 | |
| SKYLINE | 0.62 | 0.62 | 0.62 | 0.62 | 0.00% | 0.63 | 09:00 | |
| SNIEZKA | 87.40 | 86.60 | 86.60 | 86.60 | -0.69% | 46.51 | 15:30 | |
| SOHODEV | 0.47 | 0.47 | 0.47 | 0.47 | 0.00% | 0.91 | 15:00 | |
| SOLAR | 3.82 | 4.12 | 4.12 | 4.12 | +0.49% | 14.64 | 15:54 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| SONEL | 9.50 | 9.35 | 9.35 | 9.35 | -1.58% | 24.86 | 17:04 | |
| SOPHARMA | 9.20 | 10.00 | 10.00 | 10.00 | -0.99% | 8.09 | 14:55 | |
| SRNFIZ | 640.00 | 680.86 | 640.00 | 680.86 | +7.71% | 5.40 | 2014-12-01 | |
| STALEXP | 3.20 | 3.21 | 3.21 | 3.21 | +0.31% | 298.63 | 17:01 | |
| STALPROD | 217.00 | 215.00 | 215.00 | 215.00 | 0.00% | 109.33 | 17:00 | |
| STALPROFI | 5.90 | 6.06 | 6.06 | 6.06 | +2.71% | 3.04 | 17:00 | |
| STAPORKOW | 2.42 | 2.42 | 2.42 | 2.42 | 0.00% | 11.97 | 11:29 | |
| STARHEDGE | 0.42 | 0.46 | 0.46 | 0.46 | -0.22% | 2.20 | 17:00 | |
| 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 | 4.77 | 4.69 | 4.69 | 4.69 | -1.68% | 38.63 | 16:11 | |
| SUWARY | 16.00 | 16.00 | 16.00 | 16.00 | 0.00% | 0.08 | 09:00 | |
| SWISSMED | 3.78 | 3.92 | 3.92 | 3.92 | +6.52% | 97.88 | 15:58 | |
| SYGNITY | 8.20 | 8.14 | 8.14 | 8.14 | -0.73% | 14.96 | 17:00 | |
| SYNEKTIK | 29.30 | 28.10 | 28.10 | 28.10 | -2.43% | 296.42 | 17:01 | |
| SYNTHOS | 4.90 | 4.89 | 4.89 | 4.89 | -0.20% | 1,284.29 | 2018-01-15 | |
| TALANX | 133.30 | 133.30 | 133.30 | 133.30 | +1.99% | 1.07 | 2020-11-27 | |
| TALEX | 11.65 | 11.65 | 11.65 | 11.65 | 0.00% | 7.01 | 10:21 | |
| TARCZYNSKI | 16.40 | 17.90 | 17.90 | 17.90 | +20.13% | 100.04 | 15:18 | |
| 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 | 157.00 | 149.00 | 149.00 | 149.00 | 0.00% | 3.28 | 14:31 | |
| TAURONPE | 2.18 | 2.13 | 2.13 | 2.13 | -3.09% | 6,488.71 | 17:03 | |
| TERESA | 15.36 | 15.36 | 15.36 | 15.36 | +1.05% | 1.54 | 2015-12-23 | |
| TERMOREX | 0.88 | 0.88 | 0.88 | 0.88 | 0.00% | 0.08 | 2020-11-27 | |
| TESGAS | 4.52 | 4.48 | 4.48 | 4.48 | -0.88% | 23.04 | 16:49 | |
| TFONE | 3.08 | 3.08 | 3.07 | 3.07 | 0.00% | 4.28 | 2016-12-08 | |
| TIM | 16.25 | 16.00 | 16.00 | 16.00 | -1.23% | 665.32 | 17:02 | |
| TOPMEDICA | 0.05 | 0.05 | 0.04 | 0.04 | -20.00% | 23.58 | 2017-03-27 | |
| TORPOL | 11.50 | 10.95 | 10.95 | 10.95 | -3.10% | 245.67 | 17:00 | |
| TORPOL-PDA | 8.75 | 8.75 | 8.57 | 8.69 | -0.46% | 23.28 | 2014-09-04 | |
| TOYA | 6.12 | 6.10 | 6.10 | 6.10 | -0.33% | 146.64 | 17:00 | |
| TRAKCJA | 1.85 | 1.80 | 1.80 | 1.80 | -0.99% | 438.11 | 17:00 | |
| TRANSPOL | 2.71 | 2.75 | 2.75 | 2.75 | +1.85% | 265.22 | 17:04 | |
| TRAVELPL | 3.68 | 3.68 | 3.68 | 3.68 | +1.94% | 8.95 | 2016-06-24 | |
| TRIGONPP | 43.60 | 44.00 | 44.00 | 44.00 | +0.25% | 132.88 | 2020-11-25 | |
| TRIGONPP1 | 41.00 | 41.00 | 41.00 | 41.00 | +7.58% | 0.08 | 2020-10-30 | |
| TRIGONPP2 | 44.10 | 44.00 | 44.00 | 44.00 | -2.22% | 6.98 | 2020-08-03 | |
| TRIGONPP3 | 43.89 | 43.89 | 43.89 | 43.89 | +3.76% | 8.87 | 2020-11-23 | |
| TRIGONPP4 | 42.90 | 42.90 | 42.90 | 42.90 | +2.39% | 6.09 | 2020-11-13 | |
| TRIGONPP5 | 42.90 | 42.90 | 42.90 | 42.90 | +1.54% | 2.10 | 2020-11-13 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| TRIGONPP6 | 42.00 | 42.00 | 42.00 | 42.00 | -4.76% | 4.70 | 2020-11-09 | |
| TRIGONPP7 | 44.85 | 44.85 | 44.85 | 44.85 | +7.81% | 0.04 | 2020-11-23 | |
| TRIGONPP8 | 44.00 | 44.00 | 44.00 | 44.00 | +2.56% | 91.52 | 2020-11-25 | |
| TRITON | 2.16 | 2.16 | 2.16 | 2.16 | 0.00% | 8.03 | 12:59 | |
| 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 | 44.80 | 44.20 | 44.20 | 44.20 | -1.34% | 6.93 | 16:19 | |
| UNIBEP | 8.10 | 8.20 | 8.20 | 8.20 | +0.49% | 10.81 | 17:00 | |
| UNICREDIT | 40.62 | 40.70 | 40.70 | 40.70 | +0.67% | 2.11 | 2020-11-27 | |
| UNICREDIT | 11.90 | 11.90 | 11.34 | 11.36 | -4.86% | 191.15 | 2017-01-16 | |
| UNIMA | 3.00 | 2.86 | 2.86 | 2.86 | -4.67% | 12.26 | 13:45 | |
| UNIMOT | 32.05 | 31.00 | 31.00 | 31.00 | -3.73% | 774.15 | 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 | 0.72 | 0.70 | 0.70 | 0.70 | -2.37% | 149.25 | 17:01 | |
| URSUS-PDA | 2.97 | 3.00 | 2.97 | 3.00 | +0.33% | 12.13 | 2013-04-29 | |
| VANTAGE | 3.69 | 3.69 | 3.67 | 3.69 | -0.27% | 17.60 | 2017-06-19 | |
| VIGOSYS | 560.00 | 550.00 | 550.00 | 550.00 | +0.92% | 75.08 | 17:00 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| VINDEXUS | 4.75 | 4.76 | 4.76 | 4.76 | -0.83% | 14.40 | 17:00 | |
| VISTAL | 3.29 | 3.00 | 3.00 | 3.00 | -4.31% | 100.76 | 16:18 | |
| VISTULA | 2.48 | 2.42 | 2.42 | 2.42 | -2.81% | 451.31 | 17:00 | |
| VIVID | 1.71 | 1.75 | 1.75 | 1.75 | +0.57% | 85.97 | 16:47 | |
| VOTUM | 12.00 | 11.95 | 11.95 | 11.95 | 0.00% | 179.40 | 16:35 | |
| VOXEL | 39.70 | 39.90 | 39.90 | 39.90 | +0.76% | 83.65 | 16:34 | |
| WADEX | 6.52 | 6.52 | 6.52 | 6.52 | +0.31% | 0.66 | 2020-08-07 | |
| WARIMPEX | 5.14 | 5.18 | 5.18 | 5.18 | +1.17% | 5.35 | 2020-11-27 | |
| WASKO | 1.22 | 1.20 | 1.20 | 1.20 | 0.00% | 18.04 | 16:09 | |
| WAWEL | 562.00 | 560.00 | 560.00 | 560.00 | -0.36% | 6.73 | 13:58 | |
| 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 | 5.78 | 5.84 | 5.84 | 5.84 | -0.51% | 472.26 | 17:03 | |
| WIKANA | 2.14 | 2.14 | 2.14 | 2.14 | -0.93% | 0.78 | 16:31 | |
| WILBO | 0.22 | 0.24 | 0.22 | 0.24 | 0.00% | 0.73 | 2017-10-02 | |
| WINVEST | 0.32 | 0.32 | 0.32 | 0.32 | -16.06% | 0.32 | 15:12 | |
| WIRTUALNA | 83.00 | 81.60 | 81.60 | 81.60 | -1.69% | 103.33 | 17:00 | |
| WIRTUALNA-PDA | 34.80 | 34.94 | 34.80 | 34.90 | +0.26% | 280.28 | 2015-05-26 | |
| WITTCHEN | 8.40 | 8.28 | 8.28 | 8.28 | -2.36% | 29.57 | 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 | 5.25 | 5.00 | 5.00 | 5.00 | -0.99% | 12.89 | 16:39 | |
| WORKSERV | 1.05 | 1.31 | 1.31 | 1.31 | +35.61% | 4,070.93 | 15:50 | |
| XTB | 16.90 | 16.60 | 16.60 | 16.60 | -1.78% | 6,587.18 | 17:02 | |
| YAWAL | 4.01 | 4.20 | 3.46 | 3.46 | -18.97% | 128.16 | 2015-10-26 | |
| YOLO | 0.62 | 0.65 | 0.65 | 0.65 | 0.00% | 0.16 | 15:00 | |
| ZAMET | 0.81 | 0.81 | 0.81 | 0.81 | 0.00% | 4.52 | 17:00 | |
| ZASTAL | 32.40 | 33.20 | 33.20 | 33.20 | +3.75% | 148.42 | 17:00 | |
| ZELMER | 39.50 | 39.50 | 39.50 | 39.50 | -0.02% | 0.00 | 2013-04-11 | |
| ZEPAK | 9.54 | 9.54 | 9.54 | 9.54 | -1.65% | 76.30 | 17:00 | |
| ZPUE | 152.50 | 149.00 | 149.00 | 149.00 | -2.61% | 72.89 | 16:38 | |
| ZREMB | 0.72 | 0.72 | 0.72 | 0.72 | 0.00% | 2.74 | 16:50 | |
| ZUE | 3.68 | 3.60 | 3.60 | 3.60 | 0.00% | 39.71 | 17:00 | |
| ZYWIEC | 492.00 | 490.00 | 490.00 | 490.00 | -0.41% | 10.83 | 15:56 |
« Poprzedni dzień
Następny dzień »
Dane dostarcza Notoria Serwis S.A.
