Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
Następny dzień »
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
|---|---|---|---|---|---|---|---|---|
| 06MAGNA | 3.28 | 3.20 | 3.20 | 3.20 | -1.84% | 59.16 | 17:00 | |
| 08OCTAVA | 1.05 | 1.05 | 1.05 | 1.05 | 0.00% | 0.22 | 15:18 | |
| 11BIT | 412.20 | 419.00 | 419.00 | 419.00 | -0.19% | 469.09 | 17:04 | |
| 4FUNMEDIA | 7.00 | 7.00 | 7.00 | 7.00 | -0.57% | 21.88 | 15:38 | |
| 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 | 57.00 | 57.00 | 57.00 | 57.00 | -0.70% | 258.44 | 17:04 | |
| ACAUTOGAZ | 34.10 | 34.50 | 34.50 | 34.50 | +0.88% | 40.35 | 15:40 | |
| ACE | 15.80 | 15.98 | 15.55 | 15.98 | +0.19% | 89.61 | 2015-12-22 | |
| ACTION | 14.55 | 14.60 | 14.60 | 14.60 | +0.69% | 622.56 | 17:00 | |
| ADIUVO | 3.70 | 3.78 | 3.78 | 3.78 | +2.16% | 5.47 | 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 | 8.24 | 8.16 | 8.16 | 8.16 | -0.49% | 23.77 | 17:00 | |
| AGROTON | 9.90 | 9.76 | 9.76 | 9.76 | -6.15% | 1,233.42 | 17:04 | |
| AGROWILL | 2.40 | 2.40 | 2.40 | 2.40 | 0.00% | 0.64 | 2021-09-21 | |
| AILLERON | 12.60 | 12.90 | 12.90 | 12.90 | +2.38% | 312.77 | 16:05 | |
| 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 | 1.31 | 1.31 | 1.31 | 1.31 | +0.15% | 175.91 | 17:00 | |
| ALCHEMIA | 4.76 | 4.76 | 4.76 | 4.76 | -0.83% | 0.48 | 2019-05-30 | |
| ALIOR | 57.80 | 59.70 | 59.70 | 59.70 | +4.74% | 25,522.05 | 17:03 | |
| ALIOR-PDA | 83.20 | 83.30 | 83.20 | 83.30 | +2.84% | 4,176.66 | 2014-01-20 | |
| ALIOR-PDA | 51.39 | 52.39 | 51.05 | 52.39 | +1.93% | 1,743.41 | 2016-06-30 | |
| ALIOR-PP | 11.00 | 11.85 | 11.00 | 11.45 | -0.87% | 42,237.79 | 2016-05-27 | |
| ALMA | 0.02 | 0.03 | 0.03 | 0.03 | -40.00% | 7.20 | 2018-06-01 | |
| ALTA | 2.74 | 2.74 | 2.74 | 2.74 | 0.00% | 0.01 | 17:00 | |
| ALTERCO | 0.03 | 0.03 | 0.02 | 0.02 | -50.00% | 1.41 | 2016-05-23 | |
| ALTUSTFI | 1.70 | 1.73 | 1.73 | 1.73 | -0.58% | 20.24 | 17:00 | |
| ALUMETAL | 54.20 | 55.60 | 55.60 | 55.60 | +2.21% | 1,897.19 | 17:04 | |
| AMBRA | 25.50 | 25.50 | 25.50 | 25.50 | 0.00% | 110.43 | 17:03 | |
| AMICA | 125.00 | 125.00 | 125.00 | 125.00 | +0.16% | 1,499.37 | 17:02 | |
| AMPLI | 0.62 | 0.62 | 0.62 | 0.62 | +6.90% | 0.25 | 15:00 | |
| AMREST | 45.05 | 47.50 | 47.50 | 47.50 | +2.93% | 2,583.03 | 2018-10-03 | |
| APATOR | 21.70 | 21.70 | 21.70 | 21.70 | 0.00% | 54.48 | 16:46 | |
| APLISENS | 14.20 | 13.70 | 13.70 | 13.70 | -3.52% | 1.46 | 15:13 | |
| APLITT | 0.87 | 0.87 | 0.87 | 0.87 | 0.00% | 0.01 | 2017-01-31 | |
| APSENERGY | 3.71 | 3.70 | 3.70 | 3.70 | +3.06% | 10.93 | 17:00 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ARCHICOM | 24.00 | 23.50 | 23.50 | 23.50 | -1.67% | 76.94 | 17:00 | |
| ARCHICOM-PDA | 14.80 | 15.49 | 14.80 | 14.90 | +1.85% | 14.86 | 2016-05-06 | |
| ARCTIC | 7.75 | 7.81 | 7.81 | 7.81 | +1.69% | 507.17 | 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 | 6.15 | 6.15 | 6.15 | 6.15 | 0.00% | 0.06 | 12:41 | |
| ARTIFEX | 12.50 | 12.30 | 12.30 | 12.30 | -2.38% | 20.17 | 17:00 | |
| ARTIFEX-PDA | 23.86 | 23.86 | 23.86 | 23.86 | 0.00% | 0.05 | 2016-12-19 | |
| ASBIS | 23.20 | 24.10 | 24.10 | 24.10 | +5.47% | 5,771.81 | 17:04 | |
| ASMGROUP | 0.45 | 0.45 | 0.45 | 0.45 | +4.17% | 0.00 | 2021-10-04 | |
| ASSECOBS | 38.10 | 39.50 | 39.50 | 39.50 | +3.95% | 599.48 | 17:00 | |
| ASSECOPOL | 96.60 | 98.90 | 98.90 | 98.90 | +2.33% | 4,130.87 | 17:00 | |
| ASSECOSEE | 47.90 | 48.00 | 48.00 | 48.00 | +0.63% | 11,103.93 | 17:00 | |
| ASSECOSLO | 19.56 | 19.61 | 19.00 | 19.37 | -0.92% | 200.76 | 2017-04-28 | |
| ASTARTA | 55.50 | 55.80 | 55.80 | 55.80 | +1.45% | 1,145.81 | 17:00 | |
| ATAL | 48.50 | 48.50 | 48.50 | 48.50 | -0.61% | 96.63 | 17:00 | |
| ATAL-PDA | 22.00 | 22.00 | 21.80 | 21.80 | -0.86% | 6.76 | 2015-07-22 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ATENDE | 4.78 | 4.76 | 4.76 | 4.76 | +0.42% | 53.12 | 15:56 | |
| ATLANTAPL | 9.20 | 9.20 | 9.20 | 9.20 | +3.37% | 8.23 | 10:34 | |
| ATLANTIS | 0.49 | 0.49 | 0.49 | 0.49 | 0.00% | 0.98 | 2019-01-02 | |
| ATLASEST | 2.16 | 2.16 | 2.16 | 2.16 | +8.00% | 0.13 | 2021-10-27 | |
| ATM | 12.70 | 12.10 | 12.10 | 12.10 | -3.20% | 15.40 | 2020-07-01 | |
| ATMGRUPA | 4.30 | 4.44 | 4.44 | 4.44 | -3.27% | 56.10 | 17:02 | |
| ATREM | 2.24 | 2.30 | 2.30 | 2.30 | +3.60% | 6.73 | 17:00 | |
| AUTOPARTN | 13.20 | 13.40 | 13.40 | 13.40 | +3.08% | 1,704.50 | 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 | 5.56 | 5.56 | 5.56 | 5.56 | -4.14% | 1.75 | 16:10 | |
| 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 | 7.05 | 6.60 | 6.60 | 6.60 | -7.04% | 18.12 | 17:00 | |
| BENEFIT | 805.00 | 827.00 | 827.00 | 827.00 | +2.73% | 524.88 | 17:00 | |
| BERLING | 5.40 | 5.40 | 5.40 | 5.40 | 0.00% | 2.46 | 2021-10-18 | |
| BEST | 26.00 | 26.00 | 26.00 | 26.00 | -3.70% | 3.90 | 2021-10-27 | |
| BETACOM | 7.95 | 7.95 | 7.95 | 7.95 | +0.63% | 1.21 | 13:08 | |
| BGZBNPP | 92.80 | 92.20 | 92.20 | 92.20 | +0.66% | 23.73 | 17:00 | |
| BIK | 22.80 | 22.40 | 22.40 | 22.40 | +0.90% | 0.20 | 2021-05-06 | |
| BIOMEDLUB | 9.50 | 9.32 | 9.32 | 9.32 | -1.17% | 1,269.47 | 17:04 | |
| BIOTON | 4.70 | 4.70 | 4.70 | 4.70 | +0.11% | 51.18 | 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 | 0.70 | 0.70 | 0.70 | 0.70 | -11.32% | 0.99 | 17:00 | |
| 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 | 39.45 | 39.30 | 39.30 | 39.30 | -0.88% | 4,782.57 | 17:04 | |
| BOMI | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 1.05 | 2013-09-26 | |
| BORYSZEW | 3.27 | 3.19 | 3.19 | 3.19 | -2.60% | 575.17 | 17:00 | |
| BOS | 11.80 | 11.70 | 11.70 | 11.70 | +0.86% | 780.73 | 17:00 | |
| BOWIM | 9.24 | 9.30 | 9.30 | 9.30 | +1.09% | 786.99 | 17:00 | |
| BPHFIZBI1 | 173.10 | 173.10 | 170.00 | 170.00 | -1.16% | 60.62 | 2017-11-23 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| BPHFIZBI2 | 145.10 | 145.10 | 145.10 | 145.10 | +2.91% | 1.60 | 2021-09-09 | |
| BPHFIZBI3 | 128.29 | 128.29 | 128.29 | 128.29 | +0.15% | 25.66 | 2018-09-13 | |
| BPHFIZBI4 | 118.70 | 118.70 | 118.70 | 118.70 | -0.34% | 30.27 | 2021-10-25 | |
| BPHFIZBI5 | 119.60 | 119.60 | 119.60 | 119.60 | +2.13% | 2.51 | 2021-09-14 | |
| BPHFIZBI6 | 108.10 | 107.10 | 107.10 | 107.10 | +4.90% | 53.59 | 2018-09-20 | |
| BPHFIZDS | 112.40 | 112.00 | 112.00 | 112.00 | -0.09% | 33.63 | 2020-08-26 | |
| BPHFIZKK | 103.00 | 103.00 | 93.10 | 93.10 | -9.70% | 2.00 | 2017-07-05 | |
| BPHFIZMLI | 95.70 | 95.70 | 95.70 | 95.70 | -2.94% | 1.05 | 2021-10-11 | |
| BPHFIZSN | 39.10 | 42.64 | 38.00 | 42.64 | +9.33% | 63.96 | 2015-12-22 | |
| BPHFIZSN2 | 70.00 | 77.10 | 70.00 | 77.10 | +10.14% | 1.47 | 2015-12-22 | |
| BRASTER | 1.07 | 1.09 | 1.09 | 1.09 | +0.93% | 70.14 | 17:04 | |
| BRIJU | 0.37 | 0.35 | 0.35 | 0.35 | -5.41% | 3.06 | 2021-10-27 | |
| BSCDRUK | 40.50 | 40.20 | 40.20 | 40.20 | -0.25% | 0.36 | 2020-04-24 | |
| BUDIMEX | 260.00 | 258.00 | 258.00 | 258.00 | -0.58% | 880.04 | 17:00 | |
| BUDOPOL | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.18 | 2017-05-04 | |
| BUMECH | 28.60 | 27.40 | 27.40 | 27.40 | -6.80% | 14,318.12 | 17:03 | |
| 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 | 366.00 | 372.90 | 372.90 | 372.90 | +1.64% | 18,818.27 | 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 | 2.06 | 2.06 | 2.06 | 2.06 | +0.98% | 13.32 | 2021-10-27 | |
| CASHFLOW | 0.13 | 0.13 | 0.13 | 0.13 | 0.00% | 1.49 | 2016-03-31 | |
| CCC | 121.00 | 122.70 | 122.70 | 122.70 | +1.03% | 6,045.60 | 17:00 | |
| CCENERGY | 1.36 | 1.31 | 1.31 | 1.31 | -0.76% | 22.60 | 16:48 | |
| CDPROJEKT | 178.98 | 172.82 | 172.82 | 172.82 | -2.92% | 64,821.52 | 17:04 | |
| CDRL | 24.60 | 24.60 | 24.60 | 24.60 | +1.65% | 9.42 | 13:48 | |
| 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 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 21.00 | 14:33 | |
| CEZ | 133.10 | 133.30 | 133.30 | 133.30 | +0.15% | 3.46 | 15:49 | |
| CFI | 0.31 | 0.35 | 0.35 | 0.35 | +14.10% | 187.60 | 17:00 | |
| CHEMOS | 0.32 | 0.33 | 0.33 | 0.33 | -2.94% | 80.43 | 2018-04-30 | |
| CIECH | 37.30 | 36.80 | 36.80 | 36.80 | -1.34% | 2,438.67 | 17:00 | |
| CIGAMES | 1.67 | 1.69 | 1.69 | 1.69 | +1.68% | 447.99 | 17:00 | |
| CIGAMES-PDA | 26.99 | 27.00 | 26.99 | 27.00 | +4.65% | 2.02 | 2016-12-20 | |
| CITYSERV | 13.65 | 13.65 | 13.65 | 13.65 | +3.80% | 0.37 | 15:22 | |
| CLNPHARMA | 36.75 | 36.10 | 36.10 | 36.10 | -2.04% | 4,652.44 | 17:01 | |
| CLNPHARMA-PDA | 21.54 | 22.00 | 20.94 | 21.50 | +2.33% | 3,543.70 | 2016-11-30 | |
| CNT | 22.30 | 22.30 | 22.30 | 22.30 | +1.36% | 6.39 | 17:00 | |
| COALENERG | 4.70 | 5.20 | 5.20 | 5.20 | +10.64% | 2,828.51 | 17:04 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| COGNOR | 4.60 | 4.69 | 4.69 | 4.69 | +2.40% | 3,965.66 | 17:01 | |
| COLIAN | 4.08 | 4.08 | 4.08 | 4.08 | 0.00% | 36.52 | 2018-07-19 | |
| COMARCH | 233.00 | 230.00 | 230.00 | 230.00 | -1.71% | 498.41 | 17:00 | |
| COMP | 57.00 | 57.20 | 57.20 | 57.20 | -0.35% | 43.58 | 17:04 | |
| COMPERIA | 6.80 | 6.80 | 6.80 | 6.80 | 0.00% | 4.41 | 14:49 | |
| CORMAY | 1.47 | 1.48 | 1.48 | 1.48 | +0.61% | 534.75 | 17:02 | |
| CORMAY-PDA | 1.70 | 1.74 | 1.68 | 1.74 | 0.00% | 82.66 | 2015-10-16 | |
| CORMAY-PP | 0.13 | 0.14 | 0.11 | 0.13 | 0.00% | 244.92 | 2015-08-11 | |
| CPGROUP | 9.46 | 9.46 | 9.46 | 9.46 | +0.85% | 0.02 | 09:00 | |
| CPGROUP-PDA | 5.40 | 5.48 | 5.35 | 5.35 | -0.93% | 35.57 | 2014-03-06 | |
| CUBEITG | 0.20 | 0.20 | 0.20 | 0.20 | -1.52% | 8.90 | 2019-05-06 | |
| CYFRPLSAT | 35.26 | 35.50 | 35.50 | 35.50 | +0.28% | 29,247.22 | 17:00 | |
| CZTOREBKA | 0.57 | 0.55 | 0.55 | 0.55 | -5.22% | 22.70 | 17:00 | |
| DEBICA | 77.00 | 76.80 | 76.80 | 76.80 | -0.26% | 173.56 | 17:00 | |
| DECORA | 37.00 | 35.50 | 35.50 | 35.50 | -4.57% | 1,829.26 | 17:00 | |
| DEKPOL | 34.00 | 32.80 | 32.80 | 32.80 | -2.09% | 45.23 | 17:04 | |
| DEKPOL-PDA | 14.02 | 14.02 | 14.02 | 14.02 | 0.00% | 0.27 | 2015-02-05 | |
| DELKO | 15.96 | 16.20 | 16.20 | 16.20 | +0.87% | 19.32 | 16:36 | |
| DGA | 9.20 | 8.60 | 8.60 | 8.60 | -6.52% | 0.91 | 14:24 | |
| DINOPL | 356.20 | 358.00 | 358.00 | 358.00 | +0.28% | 48,080.78 | 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 | 137.00 | 134.60 | 134.60 | 134.60 | -0.74% | 698.53 | 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 | 6.20 | 6.25 | 6.25 | 6.25 | +0.81% | 11.00 | 13:21 | |
| 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 | 4.62 | 4.62 | 4.62 | 4.62 | +0.22% | 117.61 | 17:00 | |
| EDINVEST | 4.26 | 4.32 | 4.32 | 4.32 | 0.00% | 32.21 | 14:28 | |
| EFEKT | 6.32 | 6.32 | 6.32 | 6.32 | +0.32% | 2.21 | 15:00 | |
| 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 | 3.06 | 3.04 | 3.04 | 3.04 | -0.33% | 9.79 | 16:05 | |
| ELBUDOWA | 0.52 | 0.43 | 0.43 | 0.43 | -16.35% | 544.79 | 2021-04-08 | |
| ELEKTROTI | 6.50 | 6.40 | 6.40 | 6.40 | -1.84% | 52.65 | 14:18 | |
| ELEMENTAL | 2.42 | 2.42 | 2.42 | 2.42 | 0.00% | 72.95 | 2020-12-17 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ELEMENTAL-PDA | 2.53 | 2.56 | 2.52 | 2.55 | +0.79% | 215.20 | 2014-01-31 | |
| ELEMENTAL-PDA | 4.29 | 4.29 | 4.29 | 4.29 | -1.38% | 2.73 | 2015-10-26 | |
| ELKOP | 0.44 | 0.46 | 0.46 | 0.46 | -1.29% | 24.29 | 16:24 | |
| ELZAB | 4.40 | 4.40 | 4.40 | 4.40 | -0.90% | 8.14 | 16:13 | |
| EMCINSMED | 12.50 | 12.50 | 12.50 | 12.50 | 0.00% | 0.06 | 09:04 | |
| EMPERIA | 99.80 | 99.80 | 99.80 | 99.80 | 0.00% | 17.66 | 2018-05-10 | |
| ENAP | 1.82 | 1.82 | 1.82 | 1.82 | 0.00% | 0.00 | 09:00 | |
| ENEA | 10.10 | 10.00 | 10.00 | 10.00 | -1.77% | 1,852.34 | 17:00 | |
| ENELMED | 17.00 | 17.00 | 17.00 | 17.00 | -0.58% | 88.13 | 13:42 | |
| ENERGA | 8.16 | 8.19 | 8.19 | 8.19 | +1.11% | 438.43 | 17:00 | |
| ENERGOINS | 1.51 | 1.52 | 1.52 | 1.52 | -1.94% | 5.51 | 17:00 | |
| ENERGOPLD | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 5.45 | 2014-03-10 | |
| ENTER | 32.80 | 32.60 | 32.60 | 32.60 | -0.61% | 1,038.62 | 16:45 | |
| ENTER-PDA | 14.00 | 14.00 | 13.90 | 13.90 | +0.72% | 13.29 | 2016-01-14 | |
| ERBUD | 76.80 | 76.80 | 76.80 | 76.80 | 0.00% | 484.31 | 17:00 | |
| ERG | 44.00 | 44.80 | 44.80 | 44.80 | +0.90% | 1.89 | 17:00 | |
| ERGIS | 3.86 | 3.86 | 3.86 | 3.86 | +0.26% | 30.24 | 2019-12-12 | |
| ESOTIQ | 59.20 | 59.40 | 59.40 | 59.40 | 0.00% | 474.76 | 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 | 4.30 | 4.23 | 4.23 | 4.23 | -1.63% | 4.91 | 15:05 | |
| EUIMPLANT | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.05 | 2015-03-20 | |
| EUROCASH | 10.40 | 10.01 | 10.01 | 10.01 | -3.75% | 6,533.47 | 17:04 | |
| EUROHOLD | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | 0.10 | 09:19 | |
| EUROMARK | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.23 | 2013-07-26 | |
| EUROTEL | 38.00 | 37.90 | 37.90 | 37.90 | -0.26% | 30.27 | 16:33 | |
| EVEREST | 3.39 | 3.39 | 3.39 | 3.39 | +5.94% | 4.44 | 14:05 | |
| 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 | 3.27 | 3.14 | 3.14 | 3.14 | -0.63% | 2,771.63 | 17:02 | |
| FARMACOL | 51.70 | 51.70 | 51.70 | 51.70 | -0.14% | 23.32 | 2017-02-24 | |
| FASING | 13.75 | 13.75 | 13.75 | 13.75 | 0.00% | 30.97 | 16:29 | |
| FASTFIN | 1.15 | 1.32 | 1.32 | 1.32 | -1.49% | 2.14 | 15:13 | |
| FEERUM | 9.60 | 9.60 | 9.60 | 9.60 | 0.00% | 0.05 | 09:05 | |
| 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 | 39.00 | 39.50 | 39.50 | 39.50 | +0.51% | 132.85 | 17:00 | |
| FERRUM | 4.10 | 4.10 | 4.10 | 4.10 | 0.00% | 0.02 | 09:05 | |
| FMG | 22.00 | 22.00 | 22.00 | 22.00 | -15.38% | 0.88 | 2021-10-26 | |
| 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 | 47.10 | 46.60 | 46.60 | 46.60 | -1.69% | 62.76 | 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 | 1.45 | 1.46 | 1.46 | 1.46 | -0.41% | 244.02 | 17:02 | |
| GETINOBLE | 0.46 | 0.45 | 0.45 | 0.45 | -1.96% | 1,340.85 | 17:01 | |
| GINOROSSI | 0.55 | 0.55 | 0.55 | 0.55 | +1.48% | 1.10 | 2019-07-08 | |
| GLCOSMED | 4.21 | 4.31 | 4.31 | 4.31 | 0.00% | 31.35 | 16:46 | |
| GLCOSMED-PDA | 1.75 | 1.80 | 1.75 | 1.80 | +2.86% | 4.38 | 2013-08-16 | |
| GLOBCITYHD | 41.73 | 41.73 | 41.73 | 41.73 | 0.00% | 33.05 | 2015-09-28 | |
| GOBARTO | 5.20 | 5.35 | 5.35 | 5.35 | +5.94% | 15.56 | 15:22 | |
| 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 | 44.78 | 44.10 | 44.10 | 44.10 | -1.61% | 3,447.52 | 17:00 | |
| GRAAL | 31.68 | 31.85 | 31.68 | 31.70 | 0.00% | 123.10 | 2016-11-16 | |
| GRAJEWO-PDA | 26.40 | 27.00 | 26.40 | 27.00 | +2.27% | 0.05 | 2016-01-08 | |
| GRAVITON | 1.99 | 1.99 | 1.99 | 1.99 | 0.00% | 0.00 | 09:06 | |
| 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 | 4.48 | 4.88 | 4.88 | 4.88 | +8.93% | 2,309.22 | 17:01 | |
| GRODNO | 16.62 | 16.08 | 16.08 | 16.08 | -3.60% | 627.84 | 17:00 | |
| GRUPAAZOTY | 30.80 | 30.62 | 30.62 | 30.62 | +0.13% | 2,199.30 | 17:00 | |
| GTC | 7.06 | 7.19 | 7.19 | 7.19 | +0.14% | 39.00 | 17:00 | |
| GTC-PDA | 6.60 | 6.75 | 6.30 | 6.75 | +3.05% | 21.68 | 2015-11-04 | |
| HANDLOWY | 57.00 | 57.70 | 57.70 | 57.70 | +0.87% | 1,506.52 | 17:00 | |
| HARPER | 9.80 | 9.48 | 9.48 | 9.48 | -2.77% | 87.62 | 16:45 | |
| 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 | 16.60 | 16.00 | 16.00 | 16.00 | 0.00% | 1.95 | 14:08 | |
| HERKULES | 1.80 | 1.80 | 1.80 | 1.80 | -2.96% | 333.79 | 17:04 | |
| HUBSTYLE | 0.74 | 0.80 | 0.80 | 0.80 | +0.25% | 4.28 | 17:00 | |
| HUTMEN | 5.30 | 5.30 | 5.30 | 5.30 | 0.00% | 7.95 | 2017-01-11 | |
| HYDROTOR | 37.90 | 37.00 | 37.00 | 37.00 | -2.37% | 28.72 | 16:10 | |
| HYPERION | 0.28 | 0.30 | 0.26 | 0.28 | +3.70% | 95.51 | 2017-10-03 | |
| I2DEV | 12.90 | 13.00 | 13.00 | 13.00 | +0.78% | 1.39 | 12:42 | |
| IALBGR | 1.04 | 1.06 | 1.06 | 1.06 | +1.92% | 103.14 | 17:03 | |
| IDEABANK | 1.60 | 1.59 | 1.59 | 1.59 | +1.15% | 240.39 | 2020-12-30 | |
| IDEABANK-PDA | 25.50 | 26.40 | 25.50 | 26.40 | +2.72% | 829.08 | 2015-04-28 | |
| IDEON | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.10 | 2016-06-30 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| IDMSA | 1.30 | 1.29 | 1.29 | 1.29 | +3.20% | 0.80 | 17:00 | |
| 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 | 34.50 | 34.50 | 34.50 | 34.50 | 0.00% | 105.26 | 17:00 | |
| IMMOBILE | 2.88 | 2.78 | 2.78 | 2.78 | -1.42% | 0.35 | 17:00 | |
| IMPEL | 13.05 | 13.00 | 13.00 | 13.00 | +0.39% | 196.32 | 2021-03-03 | |
| IMPERA | 2.91 | 2.84 | 2.84 | 2.84 | -5.33% | 47.06 | 17:00 | |
| IMPERA-PDA | 0.36 | 0.36 | 0.36 | 0.36 | +2.86% | 70.55 | 2013-07-10 | |
| IMPERA-PP | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.00 | 2013-03-27 | |
| IMPEXMET | 4.23 | 4.22 | 4.22 | 4.22 | -0.24% | 122.37 | 2019-08-05 | |
| IMS | 3.08 | 2.96 | 2.96 | 2.96 | -3.90% | 202.94 | 17:00 | |
| INC | 5.47 | 5.45 | 5.45 | 5.45 | +0.74% | 61.85 | 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 | 266.00 | 265.00 | 265.00 | 265.00 | 0.00% | 2,460.58 | 17:00 | |
| INPOST | 10.87 | 10.87 | 10.87 | 10.87 | 0.00% | 1.39 | 2017-05-24 | |
| INPRO | 8.25 | 8.40 | 8.40 | 8.40 | -1.75% | 2.77 | 15:34 | |
| INSTALKRK | 31.20 | 31.60 | 31.60 | 31.60 | 0.00% | 15.25 | 14:56 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| INTEGERPL | 48.41 | 48.47 | 48.41 | 48.47 | +0.04% | 12.30 | 2017-05-24 | |
| INTERAOLT | 19.92 | 20.10 | 20.10 | 20.10 | +0.90% | 39.54 | 16:40 | |
| INTERBUD | 1.28 | 1.28 | 1.28 | 1.28 | +14.29% | 0.13 | 2021-10-22 | |
| INTERCARS | 457.00 | 457.00 | 457.00 | 457.00 | +0.22% | 6,812.43 | 17:03 | |
| INTERFERI | 4.60 | 4.70 | 4.70 | 4.70 | -2.08% | 7.25 | 15:23 | |
| INTERSPPL | 1.29 | 1.25 | 1.25 | 1.25 | -1.95% | 0.43 | 16:47 | |
| INTROL | 4.95 | 4.95 | 4.95 | 4.95 | +1.02% | 0.00 | 16:48 | |
| INVCEEFIZ | 479.50 | 479.50 | 479.50 | 479.50 | +0.10% | 1.44 | 2021-10-21 | |
| INVFIZ | 963.10 | 963.10 | 963.10 | 963.10 | -0.30% | 2.89 | 2021-10-21 | |
| INVGLDFIZ | 1,630.00 | 1,650.00 | 1,650.00 | 1,650.00 | +0.92% | 6.54 | 2021-10-21 | |
| INVISTA | 0.77 | 0.81 | 0.81 | 0.81 | +14.08% | 69.75 | 17:00 | |
| INVPEFIZ | 1,090.90 | 1,091.00 | 1,091.00 | 1,091.00 | +0.74% | 15.27 | 2021-10-27 | |
| 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 | 3.27 | 3.27 | 3.27 | 3.27 | +1.87% | 1.31 | 10:39 | |
| IQP | 0.57 | 0.62 | 0.62 | 0.62 | +11.96% | 34.04 | 16:16 | |
| IVMX | 5.99 | 5.99 | 5.99 | 5.99 | 0.00% | 0.01 | 2015-12-18 | |
| IZOBLOK | 39.20 | 36.10 | 36.10 | 36.10 | -8.61% | 203.31 | 16:33 | |
| IZOBLOK-PDA | 164.00 | 164.00 | 164.00 | 164.00 | -0.61% | 1.31 | 2016-08-03 | |
| IZOLACJA | 2.78 | 2.72 | 2.72 | 2.72 | 0.00% | 1.31 | 14:57 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| IZOSTAL | 3.39 | 3.47 | 3.47 | 3.47 | +2.36% | 49.08 | 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 | 50.86 | 50.72 | 50.72 | 50.72 | -1.05% | 31,845.60 | 17:03 | |
| JUPITER | 0.35 | 0.35 | 0.35 | 0.35 | 0.00% | 4.55 | 2015-04-09 | |
| JWCONSTR | 4.17 | 4.16 | 4.16 | 4.16 | -0.48% | 32.43 | 2021-05-20 | |
| JWCONSTR-PDA | 3.26 | 3.26 | 3.26 | 3.26 | -0.31% | 1.30 | 2014-10-15 | |
| JWWINVEST | 2.07 | 2.07 | 2.07 | 2.07 | 0.00% | 0.25 | 2021-10-27 | |
| K2INTERNT | 23.30 | 23.00 | 23.00 | 23.00 | -1.71% | 26.18 | 13:43 | |
| 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 | 0.30 | 0.30 | 0.30 | 0.30 | -6.25% | 0.28 | 15:00 | |
| KCI | 1.32 | 1.29 | 1.29 | 1.29 | -1.53% | 15.80 | 16:24 | |
| KDMSHIPNG | 1.40 | 1.40 | 1.40 | 1.40 | +0.72% | 14.00 | 2019-05-06 | |
| KERNEL | 61.70 | 61.90 | 61.90 | 61.90 | +1.31% | 3,346.12 | 17:00 | |
| KETY | 618.00 | 613.00 | 613.00 | 613.00 | -0.49% | 17,669.12 | 17:03 | |
| KGHM | 155.80 | 154.60 | 154.60 | 154.60 | -0.32% | 64,343.73 | 17:01 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| KGL | 15.15 | 15.10 | 15.10 | 15.10 | +2.37% | 9.54 | 14:16 | |
| KINOPOL | 13.40 | 13.40 | 13.40 | 13.40 | -0.37% | 36.64 | 16:46 | |
| KOFOL | 63.00 | 63.00 | 61.00 | 61.00 | -3.17% | 12.94 | 2017-06-05 | |
| KOFOLA | 56.60 | 56.60 | 56.60 | 56.60 | -0.61% | 1.42 | 2015-11-19 | |
| KOGENERA | 34.80 | 34.30 | 34.30 | 34.30 | -1.44% | 50.86 | 16:35 | |
| KOMPAP | 18.80 | 18.80 | 18.80 | 18.80 | 0.00% | 3.78 | 13:43 | |
| KOMPUTRON | 3.20 | 3.18 | 3.18 | 3.18 | -0.63% | 39.38 | 16:31 | |
| KONSSTALI | 25.10 | 25.30 | 25.30 | 25.30 | 0.00% | 10.00 | 2020-01-02 | |
| KOPEX | 1.45 | 1.45 | 1.45 | 1.45 | 0.00% | 0.33 | 15:00 | |
| KOV | 1.15 | 1.18 | 1.14 | 1.16 | +0.87% | 2,124.30 | 2013-06-14 | |
| KPPD | 67.00 | 70.00 | 70.00 | 70.00 | +4.48% | 247.76 | 17:04 | |
| KRAKCHEM | 0.72 | 0.72 | 0.72 | 0.72 | 0.00% | 1.96 | 11:27 | |
| KREC | 20.00 | 19.70 | 19.70 | 19.70 | -2.48% | 27.31 | 16:47 | |
| KREDYTIN | 16.80 | 16.80 | 16.80 | 16.80 | 0.00% | 0.08 | 09:02 | |
| KREZUS | 0.57 | 0.56 | 0.56 | 0.56 | +5.66% | 3,295.67 | 2018-12-21 | |
| KRKA | 510.00 | 514.00 | 514.00 | 514.00 | +0.39% | 5.62 | 14:17 | |
| KRKGL-PDA | 18.95 | 19.00 | 18.95 | 19.00 | 0.00% | 26.58 | 2016-01-29 | |
| KRUK | 327.00 | 341.00 | 341.00 | 341.00 | +4.67% | 3,748.50 | 17:00 | |
| KRUSZWICA | 66.00 | 66.00 | 66.00 | 66.00 | +0.30% | 0.13 | 2021-02-26 | |
| KRVITAMIN | 18.00 | 18.46 | 18.46 | 18.46 | +3.13% | 35.70 | 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 | 5.64 | 5.56 | 5.56 | 5.56 | -4.14% | 4,357.44 | 17:00 | |
| LABOPRINT | 15.40 | 15.20 | 15.20 | 15.20 | 0.00% | 0.17 | 09:58 | |
| LARK | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.62 | 2018-05-02 | |
| LARQ | 1.69 | 1.80 | 1.80 | 1.80 | +0.56% | 4.71 | 17:01 | |
| LCCORP | 3.69 | 3.69 | 3.69 | 3.69 | +0.41% | 319.87 | 17:00 | |
| LENA | 4.65 | 4.60 | 4.60 | 4.60 | -1.08% | 12.74 | 15:05 | |
| LENTEX | 9.46 | 9.50 | 9.50 | 9.50 | +0.42% | 12.60 | 17:00 | |
| LIBET | 2.38 | 2.30 | 2.30 | 2.30 | -3.77% | 13.81 | 13:21 | |
| LIVECHAT | 124.60 | 127.40 | 127.40 | 127.40 | +2.91% | 572.56 | 17:00 | |
| LMASFIZ | 1,578.01 | 1,578.01 | 1,578.01 | 1,578.01 | +0.57% | 6.31 | 2021-10-26 | |
| LMBSFIZ | 1,618.80 | 1,618.80 | 1,618.80 | 1,618.80 | +6.50% | 3.24 | 2021-10-08 | |
| LMCSFIZ | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | -1.94% | 1.52 | 2021-10-12 | |
| LMDSFIZ | 1,579.90 | 1,579.90 | 1,579.90 | 1,579.90 | +0.32% | 3.16 | 2021-10-25 | |
| LMESFIZ | 1,548.00 | 1,548.00 | 1,548.00 | 1,548.00 | -0.03% | 20.12 | 2021-07-27 | |
| LOKUM | 25.00 | 25.00 | 25.00 | 25.00 | +0.81% | 0.05 | 09:36 | |
| LOTOS | 63.16 | 62.92 | 62.92 | 62.92 | -0.41% | 8,838.36 | 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 | 14,120.00 | 14,110.00 | 14,110.00 | 14,110.00 | +0.07% | 19,402.92 | 17:00 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| LSISOFT | 14.00 | 14.45 | 14.45 | 14.45 | +3.21% | 234.48 | 17:00 | |
| LUBAWA | 1.24 | 1.23 | 1.23 | 1.23 | -0.48% | 101.55 | 17:02 | |
| MABION | 78.10 | 75.50 | 75.50 | 75.50 | -4.19% | 10,415.67 | 17:03 | |
| 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 | 7.00 | 6.98 | 6.98 | 6.98 | +0.58% | 5.72 | 11:28 | |
| MANGATA | 78.60 | 77.20 | 77.20 | 77.20 | +3.21% | 88.27 | 16:48 | |
| MARVIPOL | 0.73 | 0.73 | 0.73 | 0.73 | -0.95% | 52.97 | 17:00 | |
| MASTERPHA | 4.35 | 4.35 | 4.35 | 4.35 | -2.90% | 1.02 | 2021-10-27 | |
| MASTERPHA-PDA | 6.79 | 7.00 | 6.59 | 7.00 | +3.09% | 10.28 | 2016-06-02 | |
| MBANK | 554.00 | 552.50 | 552.50 | 552.50 | -0.09% | 19,854.83 | 17:01 | |
| MBWS | 6.20 | 6.20 | 6.20 | 6.20 | 0.00% | 6.12 | 17:00 | |
| MCI | 24.20 | 24.80 | 24.80 | 24.80 | +1.64% | 753.71 | 17:00 | |
| MCLOGIC | 58.51 | 58.51 | 58.51 | 58.51 | 0.00% | 2.34 | 2017-07-13 | |
| MDIENERGIA | 3.19 | 3.17 | 3.17 | 3.17 | -0.63% | 5.97 | 16:42 | |
| MEDIACAP | 3.24 | 3.23 | 3.23 | 3.23 | 0.00% | 202.76 | 16:48 | |
| MEDIATEL | 0.74 | 0.74 | 0.74 | 0.74 | 0.00% | 0.72 | 2017-09-26 | |
| MEDICALG | 22.50 | 23.10 | 23.10 | 23.10 | +0.43% | 980.67 | 17:02 | |
| MEDYCZNYFIZ | 167.40 | 176.00 | 176.00 | 176.00 | +0.63% | 21.81 | 2021-10-25 | |
| MEGARON | 13.80 | 13.80 | 13.80 | 13.80 | +1.47% | 0.51 | 15:00 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| MENNICA | 21.50 | 21.40 | 21.40 | 21.40 | 0.00% | 57.80 | 14:26 | |
| MERCATOR | 112.00 | 105.20 | 105.20 | 105.20 | -6.32% | 7,915.36 | 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 | 16.30 | 16.75 | 16.75 | 16.75 | +0.90% | 28.35 | 14:38 | |
| MEXPOLSKA | 2.28 | 2.28 | 2.28 | 2.28 | 0.00% | 0.02 | 09:02 | |
| MFO | 50.80 | 50.80 | 50.80 | 50.80 | 0.00% | 27.32 | 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 | 2.75 | 2.70 | 2.70 | 2.70 | +1.50% | 6,235.84 | 17:04 | |
| MILLENNIUM | 8.63 | 8.66 | 8.66 | 8.66 | +0.17% | 4,844.48 | 17:00 | |
| MIRACULUM | 1.59 | 1.64 | 1.64 | 1.64 | +2.82% | 12.27 | 11:20 | |
| MIRBUD | 3.88 | 3.84 | 3.84 | 3.84 | -1.41% | 383.25 | 17:00 | |
| MISPOL | 0.91 | 0.92 | 0.91 | 0.92 | +3.37% | 9.68 | 2014-02-10 | |
| MLPGROUP | 75.00 | 75.00 | 75.00 | 75.00 | 0.00% | 4.15 | 13:59 | |
| 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 | 364.00 | 361.00 | 361.00 | 361.00 | -0.55% | 317.02 | 17:03 | |
| MOJ | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 0.70 | 10:07 | |
| 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 | 2.85 | 2.84 | 2.84 | 2.84 | -0.70% | 51.80 | 17:00 | |
| MOSTALPLC | 22.80 | 23.20 | 23.20 | 23.20 | +1.75% | 86.38 | 17:00 | |
| MOSTALWAR | 6.74 | 6.74 | 6.74 | 6.74 | -0.30% | 11.34 | 17:00 | |
| MOSTALZAB | 1.95 | 1.95 | 1.95 | 1.95 | +1.04% | 222.49 | 17:00 | |
| MSXRESOUR | 0.04 | 0.05 | 0.04 | 0.05 | +25.00% | 22.65 | 2016-03-31 | |
| MUZA | 5.75 | 5.60 | 5.60 | 5.60 | -1.75% | 1.26 | 16:35 | |
| MWTRADE | 4.84 | 4.76 | 4.76 | 4.76 | +1.28% | 6.30 | 16:49 | |
| NETIA | 6.94 | 6.94 | 6.94 | 6.94 | 0.00% | 6.97 | 2021-07-29 | |
| NETMEDIA | 12.20 | 12.10 | 12.10 | 12.10 | -0.82% | 10.87 | 2019-03-27 | |
| NEWAG | 22.80 | 23.00 | 23.00 | 23.00 | +0.88% | 80.79 | 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 | 147.00 | 148.50 | 148.50 | 148.50 | +2.77% | 98.51 | 17:01 | |
| NOWAGALA | 0.99 | 0.99 | 0.99 | 0.99 | +2.06% | 0.12 | 2020-12-14 | |
| NTTSYSTEM | 5.54 | 5.60 | 5.60 | 5.60 | +1.45% | 7.41 | 16:17 | |
| ODLEWNIE | 5.52 | 5.30 | 5.30 | 5.30 | -0.75% | 16.27 | 11:31 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| OEX | 22.10 | 22.40 | 22.40 | 22.40 | -1.32% | 2.25 | 17:00 | |
| OLYMPIC | 8.30 | 8.30 | 8.30 | 8.30 | 0.00% | 1.00 | 2017-02-27 | |
| ONE2ONE | 0.04 | 0.04 | 0.04 | 0.04 | -20.00% | 2.42 | 2015-06-30 | |
| OPENFIN | 1.05 | 1.05 | 1.05 | 1.05 | 0.00% | 19.44 | 17:00 | |
| OPENFIN-PP | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.10 | 2016-12-07 | |
| OPERA3GR | 237.00 | 237.00 | 237.00 | 237.00 | 0.00% | 0.95 | 15:15 | |
| OPERATERR | 858.11 | 858.11 | 858.11 | 858.11 | -2.38% | 0.86 | 2013-08-02 | |
| OPONEO.PL | 65.00 | 66.20 | 66.20 | 66.20 | +3.44% | 203.81 | 16:49 | |
| OPTEAM | 15.25 | 15.15 | 15.15 | 15.15 | -0.98% | 15.61 | 14:34 | |
| ORANGEPL | 7.78 | 7.70 | 7.70 | 7.70 | -1.47% | 11,327.04 | 17:00 | |
| ORBIS | 113.00 | 113.00 | 113.00 | 113.00 | 0.00% | 44.41 | 2020-04-08 | |
| ORCOGROUP | 2.70 | 2.70 | 2.70 | 2.70 | 0.00% | 0.04 | 09:47 | |
| ORION | 7.70 | 7.70 | 7.70 | 7.70 | -1.28% | 0.20 | 2019-12-23 | |
| ORZBIALY | 25.60 | 25.70 | 25.70 | 25.70 | +0.78% | 17.34 | 16:35 | |
| OTLOG | 9.94 | 9.92 | 9.92 | 9.92 | -0.80% | 52.02 | 16:23 | |
| OTLOG-PDA | 201.00 | 201.00 | 201.00 | 201.00 | +0.50% | 2.01 | 2013-08-29 | |
| OTMUCHOW | 3.94 | 3.90 | 3.90 | 3.90 | -1.02% | 63.57 | 12:58 | |
| OVOSTAR | 74.00 | 70.00 | 70.00 | 70.00 | +1.45% | 0.80 | 09:45 | |
| PAGED | 58.50 | 58.50 | 58.34 | 58.40 | +0.05% | 15.93 | 2017-10-12 | |
| PAMAPOL | 2.62 | 2.61 | 2.61 | 2.61 | 0.00% | 10.27 | 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 | 14.90 | 14.90 | 14.90 | 14.90 | 0.00% | 9.58 | 17:00 | |
| PATENTUS | 1.19 | 1.21 | 1.21 | 1.21 | -1.23% | 20.06 | 12:49 | |
| PBG | 0.05 | 0.05 | 0.05 | 0.05 | 0.00% | 32.50 | 2021-10-27 | |
| PBKM | 84.00 | 84.00 | 84.00 | 84.00 | 0.00% | 105.50 | 11:06 | |
| PBOANIOLA | 0.10 | 0.10 | 0.07 | 0.07 | -30.00% | 4.64 | 2015-11-13 | |
| PBSFINANSE | 0.39 | 0.39 | 0.39 | 0.39 | +7.73% | 0.00 | 2021-10-26 | |
| PCCEXOL | 2.85 | 2.85 | 2.85 | 2.85 | -0.07% | 53.46 | 17:04 | |
| PCCINTER | 2.68 | 2.67 | 2.67 | 2.67 | -0.37% | 1.69 | 2018-03-02 | |
| PCCROKITA | 98.00 | 96.00 | 96.00 | 96.00 | -2.54% | 402.96 | 17:00 | |
| PCCROKITA-PDA | 33.37 | 33.40 | 33.10 | 33.30 | -0.83% | 29.33 | 2014-07-31 | |
| PCGUARD | 1.16 | 1.17 | 1.16 | 1.17 | -19.31% | 0.74 | 2017-10-03 | |
| PCM | 23.50 | 23.50 | 23.50 | 23.50 | 0.00% | 21.53 | 2019-06-17 | |
| PEGAS | 162.70 | 162.70 | 162.70 | 162.70 | +0.81% | 1.63 | 2017-09-18 | |
| PEIXIN | 1.06 | 1.02 | 1.02 | 1.02 | -11.30% | 1.29 | 2019-04-29 | |
| PEKABEX | 22.70 | 22.80 | 22.80 | 22.80 | +0.44% | 209.05 | 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 | 125.00 | 124.00 | 124.00 | 124.00 | -1.08% | 50,520.38 | 17:04 | |
| PELION | 58.98 | 58.98 | 58.81 | 58.81 | -0.14% | 5.88 | 2017-06-07 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PEMANAGER | 18.95 | 18.50 | 18.50 | 18.50 | -2.37% | 6.87 | 2021-06-18 | |
| PEMUG | 0.77 | 0.77 | 0.77 | 0.77 | 0.00% | 0.11 | 2019-04-11 | |
| PEP | 82.50 | 82.80 | 82.80 | 82.80 | +0.36% | 73.93 | 17:00 | |
| PEPEES | 1.26 | 1.28 | 1.28 | 1.28 | +3.23% | 38.55 | 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 | 9.89 | 9.99 | 9.99 | 9.99 | +0.95% | 15,498.47 | 17:00 | |
| PGNIG | 6.28 | 6.12 | 6.12 | 6.12 | -2.92% | 29,230.47 | 17:04 | |
| PGODLEW | 1.45 | 1.45 | 1.45 | 1.45 | +0.35% | 45.88 | 2021-02-25 | |
| PGSSOFT | 17.90 | 17.90 | 17.90 | 17.90 | 0.00% | 7.00 | 2021-10-25 | |
| PHN | 15.15 | 15.10 | 15.10 | 15.10 | +0.67% | 32.52 | 14:03 | |
| PKNORLEN | 90.20 | 87.46 | 87.46 | 87.46 | -1.84% | 115,481.24 | 17:01 | |
| PKOASZEWZ | 96.29 | 96.29 | 96.29 | 96.29 | +2.10% | 0.67 | 2021-10-22 | |
| PKOBL1 | 110.50 | 110.50 | 110.50 | 110.50 | -0.23% | 5.53 | 2019-03-08 | |
| PKOBP | 47.02 | 47.68 | 47.68 | 47.68 | +0.97% | 74,636.98 | 17:03 | |
| PKOGD | 107.06 | 107.06 | 107.06 | 107.06 | +0.01% | 1.18 | 2021-10-26 | |
| PKOGS | 89.35 | 89.35 | 89.35 | 89.35 | +0.20% | 22.34 | 2021-10-19 | |
| PKOSO | 111.93 | 111.93 | 111.93 | 111.93 | +0.57% | 0.22 | 14:50 | |
| PKPCARGO | 18.22 | 18.40 | 18.40 | 18.40 | +1.10% | 1,875.79 | 17:00 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PLASTBOX | 2.40 | 2.38 | 2.38 | 2.38 | -0.42% | 4.74 | 14:42 | |
| PLATYNINW | 2.30 | 2.30 | 2.30 | 2.30 | +2.68% | 5.35 | 13:12 | |
| PLAYWAY | 453.40 | 458.00 | 458.00 | 458.00 | +1.01% | 1,323.56 | 17:00 | |
| PLAYWAY-PDA | 48.80 | 48.80 | 46.40 | 46.40 | -4.92% | 37.08 | 2016-11-17 | |
| PLAZACNTR | 0.18 | 0.20 | 0.18 | 0.20 | +33.33% | 218.19 | 2016-06-27 | |
| PLAZACNTR | 2.49 | 3.50 | 3.50 | 3.50 | +39.80% | 1,054.72 | 15:50 | |
| PLAZACNTR-PP | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.12 | 2014-12-10 | |
| PMPG | 3.88 | 3.86 | 3.86 | 3.86 | 0.00% | 3.95 | 12:17 | |
| 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 | 12.20 | 12.45 | 12.45 | 12.45 | +2.05% | 4.38 | 14:13 | |
| POLIMEXMS | 4.36 | 4.36 | 4.36 | 4.36 | +0.35% | 442.86 | 17:03 | |
| POLJADLO | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.21 | 2013-08-14 | |
| POLMED | 2.90 | 2.90 | 2.90 | 2.90 | 0.00% | 1.27 | 2018-09-21 | |
| POLNA | 16.00 | 16.96 | 15.50 | 16.00 | -1.84% | 232.23 | 2017-11-27 | |
| POLNORD | 3.54 | 3.53 | 3.53 | 3.53 | 0.00% | 18.95 | 2021-02-17 | |
| POLNORD-PP | 0.55 | 0.59 | 0.48 | 0.55 | -12.70% | 476.88 | 2013-12-03 | |
| POLWAX | 3.00 | 3.00 | 3.00 | 3.00 | +1.01% | 8.10 | 11:57 | |
| POLYMETAL | 0.05 | 0.06 | 0.05 | 0.06 | 0.00% | 1.24 | 2016-06-29 | |
| POZBUD | 4.48 | 4.28 | 4.28 | 4.28 | -4.68% | 349.46 | 16:48 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PRAGMAFA | 24.30 | 24.30 | 24.30 | 24.30 | 0.00% | 12.39 | 2021-06-16 | |
| PRAGMAINK | 4.88 | 4.76 | 4.76 | 4.76 | -2.46% | 144.86 | 16:48 | |
| PRAIRIE | 0.71 | 0.70 | 0.70 | 0.70 | -2.49% | 762.32 | 17:04 | |
| PRIMAMODA | 1.20 | 1.43 | 1.43 | 1.43 | 0.00% | 3.00 | 2021-10-27 | |
| PROCAD | 1.80 | 1.80 | 1.80 | 1.80 | 0.00% | 1.62 | 11:00 | |
| PROCHEM | 24.80 | 25.40 | 25.40 | 25.40 | +2.42% | 23.17 | 16:49 | |
| PROCHNIK | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 15.51 | 2019-01-17 | |
| PROJPRZEM | 14.70 | 14.70 | 14.70 | 14.70 | +0.68% | 0.56 | 12:42 | |
| PROTEKTOR | 3.35 | 3.34 | 3.34 | 3.34 | -0.30% | 3.81 | 17:00 | |
| PROVIDENT | 7.75 | 7.50 | 7.50 | 7.50 | +3.45% | 38.44 | 14:42 | |
| PULAWY | 84.00 | 86.00 | 86.00 | 86.00 | +1.42% | 371.25 | 17:00 | |
| PWRMEDIA | 15.90 | 18.20 | 18.20 | 18.20 | +15.92% | 539.13 | 17:00 | |
| PZU | 39.50 | 39.60 | 39.60 | 39.60 | +0.20% | 51,887.51 | 17:00 | |
| PZUAKORD | 118.07 | 117.91 | 117.91 | 117.91 | -0.08% | 49.22 | 13:50 | |
| QMULTIFIZ | 1,617.15 | 1,618.00 | 1,618.00 | 1,618.00 | +0.30% | 3.24 | 2021-10-25 | |
| QUANTUM | 43.00 | 44.00 | 44.00 | 44.00 | +3.77% | 6.49 | 15:58 | |
| QUERCUS | 4.15 | 4.04 | 4.04 | 4.04 | -3.12% | 216.67 | 17:02 | |
| QUMAK | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 3.10 | 2019-08-21 | |
| RADPOL | 3.05 | 3.05 | 3.05 | 3.05 | -0.33% | 8.66 | 17:00 | |
| RAFAKO | 1.15 | 1.12 | 1.12 | 1.12 | -2.44% | 201.12 | 17:00 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| RAFAMET | 17.00 | 17.00 | 17.00 | 17.00 | 0.00% | 1.46 | 2021-10-27 | |
| RAINBOW | 25.45 | 25.30 | 25.30 | 25.30 | -1.75% | 67.61 | 17:00 | |
| RANKPROGR | 2.54 | 2.50 | 2.50 | 2.50 | +0.40% | 117.47 | 17:03 | |
| RAWLPLUG | 18.30 | 18.00 | 18.00 | 18.00 | -1.10% | 71.79 | 17:00 | |
| REDAN | 0.42 | 0.41 | 0.41 | 0.41 | 0.00% | 4.04 | 15:31 | |
| REDWOOD | 0.05 | 0.05 | 0.05 | 0.05 | -15.25% | 2.21 | 2019-04-30 | |
| REGNON | 0.88 | 0.80 | 0.80 | 0.80 | -9.66% | 1.61 | 2020-09-30 | |
| REINHOLD | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 0.33 | 2021-10-27 | |
| RELPOL | 7.78 | 7.68 | 7.68 | 7.68 | -1.29% | 136.13 | 16:29 | |
| REMAK | 19.50 | 19.40 | 19.40 | 19.40 | +1.04% | 11.81 | 17:00 | |
| RESBUD | 0.21 | 0.21 | 0.21 | 0.21 | 0.00% | 0.24 | 2018-11-30 | |
| RESBUD-PDA | 0.21 | 0.22 | 0.21 | 0.21 | +5.00% | 16.06 | 2016-11-10 | |
| ROBYG | 3.98 | 3.98 | 3.98 | 3.98 | -0.25% | 91.80 | 2018-03-01 | |
| RONSON | 2.46 | 2.44 | 2.44 | 2.44 | +0.41% | 29.34 | 16:49 | |
| ROPCZYCE | 31.70 | 31.30 | 31.30 | 31.30 | +0.32% | 28.07 | 17:00 | |
| ROVESE | 2.12 | 2.12 | 1.91 | 2.00 | -12.28% | 90.31 | 2016-08-29 | |
| RUBICON | 1.07 | 1.21 | 1.21 | 1.21 | +13.08% | 27.16 | 17:00 | |
| SADOVAYA | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0.60 | 2018-05-02 | |
| SANOK | 17.30 | 16.40 | 16.40 | 16.40 | -5.48% | 1,212.20 | 17:00 | |
| SANTANDER | 14.95 | 15.20 | 15.20 | 15.20 | +1.67% | 252.47 | 17:00 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| SANWIL | 2.25 | 2.30 | 2.30 | 2.30 | +4.55% | 98.58 | 17:00 | |
| SARE | 7.00 | 7.20 | 7.20 | 7.20 | 0.00% | 15.54 | 15:11 | |
| SCOPAK | 0.05 | 0.05 | 0.05 | 0.05 | +4.95% | 0.02 | 2020-06-24 | |
| SECOGROUP | 15.40 | 15.80 | 15.80 | 15.80 | -0.63% | 7.96 | 17:00 | |
| SECUSIFIZ | 420.01 | 420.01 | 420.00 | 420.00 | 0.00% | 5.04 | 2013-07-19 | |
| SEKO | 9.10 | 9.00 | 9.00 | 9.00 | -1.10% | 14.56 | 16:49 | |
| SELENAFM | 24.20 | 24.30 | 24.30 | 24.30 | 0.00% | 73.88 | 16:48 | |
| SELVITA | 58.70 | 57.90 | 57.90 | 57.90 | +1.58% | 113.27 | 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 | 4.90 | 4.80 | 4.80 | 4.80 | -2.04% | 41.50 | 17:00 | |
| SFINKS | 0.43 | 0.43 | 0.43 | 0.43 | -2.27% | 6.84 | 17:00 | |
| SILVANO | 8.50 | 8.50 | 8.50 | 8.50 | -1.85% | 0.01 | 10:59 | |
| SIMPLE | 13.20 | 13.20 | 13.20 | 13.20 | +0.76% | 1.45 | 2021-10-26 | |
| SKARBIEC | 33.20 | 33.20 | 33.20 | 33.20 | -0.90% | 358.20 | 17:00 | |
| SKOTAN | 2.20 | 2.14 | 2.14 | 2.14 | -2.73% | 52.21 | 17:00 | |
| SKYLINE | 1.01 | 1.01 | 1.01 | 1.01 | 0.00% | 6.97 | 2021-10-27 | |
| SNIEZKA | 80.00 | 79.80 | 79.80 | 79.80 | 0.00% | 2.16 | 16:49 | |
| SOHODEV | 0.39 | 0.39 | 0.39 | 0.39 | +1.57% | 0.20 | 11:17 | |
| SOLAR | 5.36 | 5.52 | 5.52 | 5.52 | +5.75% | 2.68 | 15:44 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| SONEL | 10.85 | 10.90 | 10.90 | 10.90 | +0.46% | 43.68 | 16:25 | |
| SOPHARMA | 8.80 | 8.65 | 8.65 | 8.65 | -1.70% | 7.12 | 13:26 | |
| SRNFIZ | 640.00 | 680.86 | 640.00 | 680.86 | +7.71% | 5.40 | 2014-12-01 | |
| STALEXP | 4.00 | 3.96 | 3.96 | 3.96 | -0.50% | 156.92 | 17:00 | |
| STALPROD | 292.00 | 284.00 | 284.00 | 284.00 | -4.22% | 1,451.67 | 17:00 | |
| STALPROFI | 11.00 | 10.80 | 10.80 | 10.80 | +3.85% | 1,322.52 | 17:00 | |
| STAPORKOW | 3.04 | 3.14 | 3.14 | 3.14 | +4.67% | 47.59 | 17:00 | |
| STARHEDGE | 0.60 | 0.60 | 0.60 | 0.60 | +9.96% | 0.03 | 15:00 | |
| 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 | 4.57 | 4.36 | 4.36 | 4.36 | -4.39% | 106.36 | 16:30 | |
| SUWARY | 22.20 | 22.20 | 22.20 | 22.20 | -2.63% | 0.04 | 09:00 | |
| SWISSMED | 10.25 | 10.65 | 10.65 | 10.65 | +3.40% | 1.34 | 12:27 | |
| SYGNITY | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | 32.99 | 17:00 | |
| SYNEKTIK | 31.50 | 29.85 | 29.85 | 29.85 | -3.71% | 147.96 | 17:00 | |
| SYNTHOS | 4.90 | 4.89 | 4.89 | 4.89 | -0.20% | 1,284.29 | 2018-01-15 | |
| TALANX | 170.00 | 170.00 | 170.00 | 170.00 | -0.93% | 0.51 | 2021-06-04 | |
| TALEX | 15.00 | 14.70 | 14.70 | 14.70 | -2.00% | 1.20 | 16:10 | |
| TARCZYNSKI | 45.00 | 45.00 | 45.00 | 45.00 | 0.00% | 1.12 | 11:00 | |
| TARCZYNSKI-PDA | 10.42 | 10.45 | 10.30 | 10.45 | -0.19% | 42.54 | 2013-07-05 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| TATRY | 187.00 | 186.00 | 186.00 | 186.00 | -0.53% | 5.41 | 14:37 | |
| TAURONPE | 3.44 | 3.33 | 3.33 | 3.33 | -4.09% | 20,474.34 | 17:00 | |
| TERESA | 15.36 | 15.36 | 15.36 | 15.36 | +1.05% | 1.54 | 2015-12-23 | |
| TERMOREX | 1.06 | 1.06 | 1.06 | 1.06 | 0.00% | 0.58 | 14:41 | |
| TESGAS | 4.34 | 4.34 | 4.34 | 4.34 | +1.52% | 3.54 | 15:04 | |
| TFONE | 3.08 | 3.08 | 3.07 | 3.07 | 0.00% | 4.28 | 2016-12-08 | |
| TIM | 43.15 | 42.30 | 42.30 | 42.30 | +0.12% | 1,091.33 | 17:01 | |
| TOPMEDICA | 0.05 | 0.05 | 0.04 | 0.04 | -20.00% | 23.58 | 2017-03-27 | |
| TORPOL | 12.72 | 12.72 | 12.72 | 12.72 | -0.16% | 108.24 | 15:51 | |
| TORPOL-PDA | 8.75 | 8.75 | 8.57 | 8.69 | -0.46% | 23.28 | 2014-09-04 | |
| TOYA | 8.30 | 8.10 | 8.10 | 8.10 | -1.22% | 1,197.42 | 17:00 | |
| TRAKCJA | 2.22 | 2.24 | 2.24 | 2.24 | +0.45% | 143.29 | 17:00 | |
| TRANSPOL | 3.77 | 3.74 | 3.74 | 3.74 | -0.27% | 9.34 | 16:03 | |
| TRAVELPL | 3.68 | 3.68 | 3.68 | 3.68 | +1.94% | 8.95 | 2016-06-24 | |
| TRIGONPP | 53.45 | 53.45 | 53.45 | 53.45 | -0.28% | 20.69 | 2021-10-26 | |
| TRIGONPP1 | 41.40 | 41.40 | 41.40 | 41.40 | +0.98% | 0.08 | 2021-01-28 | |
| TRIGONPP2 | 51.39 | 51.39 | 51.39 | 51.39 | +0.78% | 3.19 | 2021-02-16 | |
| TRIGONPP3 | 50.20 | 51.49 | 51.49 | 51.49 | +0.98% | 25.40 | 2021-02-16 | |
| TRIGONPP4 | 51.60 | 50.00 | 50.00 | 50.00 | -1.09% | 35.02 | 2021-02-22 | |
| TRIGONPP5 | 50.80 | 50.84 | 50.84 | 50.84 | +5.89% | 17.33 | 2021-02-09 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| TRIGONPP6 | 50.90 | 50.99 | 50.99 | 50.99 | +5.57% | 24.71 | 2021-02-09 | |
| TRIGONPP7 | 69.98 | 69.98 | 69.98 | 69.98 | +37.24% | 0.07 | 2021-02-17 | |
| TRIGONPP8 | 51.40 | 51.40 | 51.40 | 51.40 | +0.98% | 0.10 | 2021-02-17 | |
| TRITON | 3.30 | 3.49 | 3.49 | 3.49 | +5.76% | 1.75 | 15:00 | |
| 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 | 59.50 | 59.50 | 59.50 | 59.50 | 0.00% | 32.70 | 17:00 | |
| UNIBEP | 11.75 | 11.55 | 11.55 | 11.55 | 0.00% | 1.01 | 14:36 | |
| UNICREDIT | 52.89 | 53.22 | 53.22 | 53.22 | +1.51% | 3.19 | 12:25 | |
| UNICREDIT | 11.90 | 11.90 | 11.34 | 11.36 | -4.86% | 191.15 | 2017-01-16 | |
| UNIMA | 3.01 | 3.05 | 3.05 | 3.05 | +0.33% | 15.29 | 12:13 | |
| UNIMOT | 50.50 | 50.50 | 50.50 | 50.50 | -0.20% | 304.26 | 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 | 0.38 | 0.38 | 0.38 | 0.38 | +2.70% | 87.66 | 2021-10-01 | |
| 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 | 724.00 | 724.00 | 724.00 | 724.00 | +0.56% | 71.92 | 15:35 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| VINDEXUS | 7.34 | 7.40 | 7.40 | 7.40 | +1.09% | 13.29 | 16:43 | |
| VISTAL | 3.57 | 3.57 | 3.57 | 3.57 | +0.28% | 35.83 | 17:00 | |
| VISTULA | 3.70 | 3.71 | 3.71 | 3.71 | -0.13% | 5.54 | 17:00 | |
| VIVID | 1.26 | 1.30 | 1.30 | 1.30 | +3.34% | 23.92 | 16:20 | |
| VOTUM | 13.42 | 13.60 | 13.60 | 13.60 | +1.19% | 84.52 | 17:00 | |
| VOXEL | 53.40 | 52.60 | 52.60 | 52.60 | -0.75% | 58.38 | 17:00 | |
| WADEX | 6.52 | 6.52 | 6.52 | 6.52 | +0.31% | 0.66 | 2020-08-07 | |
| WARIMPEX | 5.16 | 5.16 | 5.16 | 5.16 | 0.00% | 0.26 | 09:00 | |
| WASKO | 1.65 | 1.69 | 1.69 | 1.69 | +2.12% | 53.42 | 17:00 | |
| WAWEL | 596.00 | 594.00 | 594.00 | 594.00 | -0.34% | 10.71 | 17:00 | |
| WDX | 14.85 | 14.85 | 14.85 | 14.85 | 0.00% | 3.44 | 2018-03-14 | |
| WESTAISIC | 0.08 | 0.08 | 0.08 | 0.08 | 0.00% | 3.39 | 2015-05-04 | |
| WIELTON | 12.44 | 12.64 | 12.64 | 12.64 | +1.77% | 848.50 | 17:00 | |
| WIKANA | 5.00 | 5.00 | 5.00 | 5.00 | 0.00% | 2.40 | 2021-10-27 | |
| WILBO | 0.22 | 0.24 | 0.22 | 0.24 | 0.00% | 0.73 | 2017-10-02 | |
| WINVEST | 0.33 | 0.33 | 0.33 | 0.33 | +3.11% | 0.95 | 2021-10-27 | |
| WIRTUALNA | 145.00 | 146.00 | 146.00 | 146.00 | +0.83% | 1,158.02 | 17:00 | |
| WIRTUALNA-PDA | 34.80 | 34.94 | 34.80 | 34.90 | +0.26% | 280.28 | 2015-05-26 | |
| WITTCHEN | 13.15 | 13.30 | 13.30 | 13.30 | +1.14% | 29.92 | 16:33 | |
| 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 | 4.39 | 4.39 | 4.39 | 4.39 | -0.90% | 0.26 | 09:00 | |
| WORKSERV | 1.30 | 1.28 | 1.28 | 1.28 | -0.93% | 49.23 | 16:18 | |
| XTB | 16.20 | 16.34 | 16.34 | 16.34 | +0.86% | 2,937.38 | 17:00 | |
| YAWAL | 4.01 | 4.20 | 3.46 | 3.46 | -18.97% | 128.16 | 2015-10-26 | |
| YOLO | 0.75 | 0.80 | 0.80 | 0.80 | +6.67% | 2.42 | 2021-10-27 | |
| ZAMET | 0.89 | 0.89 | 0.89 | 0.89 | -1.33% | 229.65 | 17:00 | |
| ZASTAL | 1.94 | 1.69 | 1.69 | 1.69 | -11.52% | 121.97 | 17:00 | |
| ZELMER | 39.50 | 39.50 | 39.50 | 39.50 | -0.02% | 0.00 | 2013-04-11 | |
| ZEPAK | 18.00 | 19.00 | 19.00 | 19.00 | +5.26% | 1,575.52 | 17:04 | |
| ZPUE | 206.00 | 206.00 | 206.00 | 206.00 | +0.49% | 17.51 | 15:08 | |
| ZREMB | 1.17 | 1.17 | 1.17 | 1.17 | +4.00% | 46.20 | 16:26 | |
| ZUE | 3.69 | 3.60 | 3.60 | 3.60 | -2.70% | 21.18 | 16:45 | |
| ZYWIEC | 485.00 | 485.00 | 485.00 | 485.00 | +0.21% | 29.09 | 16:10 |
Następny dzień »
Dane dostarcza Notoria Serwis S.A.
