Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
« Poprzedni dzień
Następny dzień »
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
|---|---|---|---|---|---|---|---|---|
| 06MAGNA | 2.70 | 2.78 | 2.78 | 2.78 | -2.80% | 660.90 | 17:00 | |
| 08OCTAVA | 1.05 | 1.05 | 1.05 | 1.05 | +3.96% | 0.01 | 11:00 | |
| 11BIT | 569.00 | 571.00 | 571.00 | 571.00 | -2.73% | 3,466.04 | 17:00 | |
| 4FUNMEDIA | 7.14 | 6.76 | 6.76 | 6.76 | -3.43% | 38.12 | 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 | 34.50 | 35.00 | 35.00 | 35.00 | 0.00% | 811.63 | 17:00 | |
| ACAUTOGAZ | 36.40 | 37.00 | 37.00 | 37.00 | 0.00% | 65.23 | 16:47 | |
| ACE | 15.80 | 15.98 | 15.55 | 15.98 | +0.19% | 89.61 | 2015-12-22 | |
| ACTION | 7.98 | 7.94 | 7.94 | 7.94 | -1.98% | 507.38 | 17:00 | |
| ADIUVO | 6.00 | 5.88 | 5.88 | 5.88 | -2.00% | 310.40 | 16:47 | |
| ADIUVO-PDA | 28.50 | 29.00 | 28.50 | 29.00 | +1.75% | 3.90 | 2015-11-25 | |
| ADVADIS | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 18.45 | 2015-11-13 | |
| AGORA | 6.52 | 6.52 | 6.52 | 6.52 | 0.00% | 86.02 | 14:44 | |
| AGROTON | 7.16 | 7.00 | 7.00 | 7.00 | -5.41% | 250.42 | 16:48 | |
| AGROWILL | 2.16 | 2.10 | 2.10 | 2.10 | +2.94% | 0.54 | 15:52 | |
| AILLERON | 12.40 | 12.45 | 12.45 | 12.45 | 0.00% | 110.62 | 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 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | 597.71 | 17:02 | |
| ALCHEMIA | 4.76 | 4.76 | 4.76 | 4.76 | -0.83% | 0.48 | 2019-05-30 | |
| ALIOR | 20.52 | 21.78 | 21.78 | 21.78 | +3.22% | 53,584.39 | 17:00 | |
| 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 | 1.33 | 1.37 | 1.37 | 1.37 | +1.48% | 31.98 | 17:00 | |
| ALTERCO | 0.03 | 0.03 | 0.02 | 0.02 | -50.00% | 1.41 | 2016-05-23 | |
| ALTUSTFI | 1.53 | 1.55 | 1.55 | 1.55 | -1.59% | 9.39 | 16:30 | |
| ALUMETAL | 53.40 | 55.00 | 55.00 | 55.00 | +4.17% | 3,576.20 | 17:04 | |
| AMBRA | 19.80 | 19.65 | 19.65 | 19.65 | -0.76% | 244.02 | 16:49 | |
| AMICA | 142.80 | 141.80 | 141.80 | 141.80 | -2.21% | 508.99 | 17:03 | |
| AMPLI | 0.71 | 0.71 | 0.71 | 0.71 | 0.00% | 0.13 | 2021-02-25 | |
| AMREST | 45.05 | 47.50 | 47.50 | 47.50 | +2.93% | 2,583.03 | 2018-10-03 | |
| APATOR | 25.30 | 25.00 | 25.00 | 25.00 | -1.19% | 133.73 | 16:25 | |
| APLISENS | 11.10 | 11.10 | 11.10 | 11.10 | +0.91% | 17.56 | 12:16 | |
| APLITT | 0.87 | 0.87 | 0.87 | 0.87 | 0.00% | 0.01 | 2017-01-31 | |
| APSENERGY | 3.99 | 4.02 | 4.02 | 4.02 | -1.95% | 72.27 | 17:00 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ARCHICOM | 22.80 | 23.00 | 23.00 | 23.00 | -3.36% | 86.93 | 17:02 | |
| ARCHICOM-PDA | 14.80 | 15.49 | 14.80 | 14.90 | +1.85% | 14.86 | 2016-05-06 | |
| ARCTIC | 6.28 | 6.06 | 6.06 | 6.06 | -5.90% | 2,252.48 | 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 | 5.70 | 5.55 | 5.55 | 5.55 | -4.31% | 9.32 | 10:33 | |
| ARTIFEX | 12.00 | 12.30 | 12.30 | 12.30 | +2.50% | 124.23 | 17:00 | |
| ARTIFEX-PDA | 23.86 | 23.86 | 23.86 | 23.86 | 0.00% | 0.05 | 2016-12-19 | |
| ASBIS | 10.14 | 10.44 | 10.44 | 10.44 | +0.77% | 2,694.14 | 17:01 | |
| ASMGROUP | 1.27 | 1.27 | 1.27 | 1.27 | 0.00% | 0.05 | 09:08 | |
| ASSECOBS | 38.80 | 38.20 | 38.20 | 38.20 | -1.55% | 330.76 | 17:00 | |
| ASSECOPOL | 66.00 | 66.60 | 66.60 | 66.60 | -0.15% | 4,308.93 | 17:00 | |
| ASSECOSEE | 39.00 | 38.50 | 38.50 | 38.50 | -1.28% | 177.39 | 17:00 | |
| ASSECOSLO | 19.56 | 19.61 | 19.00 | 19.37 | -0.92% | 200.76 | 2017-04-28 | |
| ASTARTA | 44.00 | 46.50 | 46.50 | 46.50 | +2.42% | 2,193.90 | 17:01 | |
| ATAL | 39.10 | 40.30 | 40.30 | 40.30 | +0.25% | 209.19 | 16:48 | |
| 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 | 4.42 | 4.48 | 4.48 | 4.48 | 0.00% | 103.02 | 16:16 | |
| ATLANTAPL | 9.60 | 9.60 | 9.60 | 9.60 | +1.05% | 10.36 | 16:27 | |
| ATLANTIS | 0.49 | 0.49 | 0.49 | 0.49 | 0.00% | 0.98 | 2019-01-02 | |
| ATLASEST | 2.20 | 2.08 | 2.08 | 2.08 | -7.56% | 37.11 | 16:35 | |
| ATM | 12.70 | 12.10 | 12.10 | 12.10 | -3.20% | 15.40 | 2020-07-01 | |
| ATMGRUPA | 4.12 | 4.11 | 4.11 | 4.11 | -0.24% | 47.23 | 17:00 | |
| ATREM | 2.66 | 2.83 | 2.83 | 2.83 | -0.70% | 19.49 | 16:48 | |
| AUTOPARTN | 8.50 | 8.50 | 8.50 | 8.50 | -0.23% | 141.78 | 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 | 4.35 | 4.47 | 4.47 | 4.47 | +0.22% | 25.81 | 17:00 | |
| BBIZENNFI-PP | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.13 | 2013-05-02 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| BEDZIN | 9.20 | 9.20 | 9.20 | 9.20 | 0.00% | 5.69 | 14:27 | |
| BENEFIT | 820.00 | 880.00 | 880.00 | 880.00 | +2.33% | 1,058.33 | 17:01 | |
| BERLING | 4.60 | 4.60 | 4.60 | 4.60 | 0.00% | 454.97 | 15:28 | |
| BEST | 17.80 | 18.40 | 18.40 | 18.40 | 0.00% | 0.20 | 2021-02-16 | |
| BETACOM | 9.00 | 9.20 | 9.20 | 9.20 | -2.75% | 9.81 | 15:43 | |
| BGZBNPP | 71.40 | 71.00 | 71.00 | 71.00 | -1.11% | 124.88 | 16:26 | |
| BIK | 16.90 | 16.55 | 16.55 | 16.55 | +1.22% | 4.22 | 17:00 | |
| BIOMEDLUB | 8.64 | 8.82 | 8.82 | 8.82 | +2.08% | 5,729.73 | 17:04 | |
| BIOTON | 5.00 | 4.97 | 4.97 | 4.97 | -2.36% | 781.69 | 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 | 0.71 | 0.70 | 0.70 | 0.70 | 0.00% | 1.43 | 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 | 23.30 | 23.35 | 23.35 | 23.35 | -0.64% | 1,127.03 | 17:00 | |
| BOMI | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 1.05 | 2013-09-26 | |
| BORYSZEW | 3.09 | 3.10 | 3.10 | 3.10 | -0.48% | 113.99 | 17:00 | |
| BOS | 8.18 | 8.16 | 8.16 | 8.16 | -2.63% | 689.55 | 17:00 | |
| BOWIM | 3.68 | 3.80 | 3.80 | 3.80 | +2.70% | 39.67 | 16:36 | |
| 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 | 146.10 | 146.10 | 146.10 | 146.10 | +0.69% | 4.53 | 2021-02-19 | |
| 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 | 0.00% | 48.60 | 2021-01-20 | |
| 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 | 98.00 | 98.00 | 98.00 | 98.00 | 0.00% | 3.04 | 2021-02-19 | |
| 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 | 1.98 | 2.02 | 2.02 | 2.02 | +1.26% | 1,034.66 | 17:00 | |
| BRIJU | 0.38 | 0.39 | 0.39 | 0.39 | -2.50% | 6.51 | 17:04 | |
| BSCDRUK | 40.50 | 40.20 | 40.20 | 40.20 | -0.25% | 0.36 | 2020-04-24 | |
| BUDIMEX | 327.50 | 346.50 | 346.50 | 346.50 | +5.80% | 3,438.92 | 17:04 | |
| BUDOPOL | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.18 | 2017-05-04 | |
| BUMECH | 3.38 | 3.52 | 3.52 | 3.52 | +0.86% | 113.51 | 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 | 212.00 | 210.40 | 210.40 | 210.40 | -1.22% | 86,297.23 | 17:01 | |
| 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 | 1.33 | 1.33 | 1.33 | 1.33 | 0.00% | 0.14 | 2021-02-24 | |
| CASHFLOW | 0.13 | 0.13 | 0.13 | 0.13 | 0.00% | 1.49 | 2016-03-31 | |
| CCC | 94.50 | 95.08 | 95.08 | 95.08 | -1.47% | 19,951.74 | 17:04 | |
| CCENERGY | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 2.47 | 2021-02-24 | |
| CDPROJEKT | 249.60 | 236.60 | 236.60 | 236.60 | -5.96% | 354,905.28 | 17:03 | |
| CDRL | 17.10 | 17.10 | 17.10 | 17.10 | +1.48% | 6.79 | 09:36 | |
| CDRL-PDA | 18.35 | 18.60 | 18.00 | 18.60 | +1.64% | 14.13 | 2014-12-09 | |
| CEDC | 0.21 | 0.21 | 0.21 | 0.21 | -32.25% | 0.00 | 2013-04-12 | |
| CELTIC | 6.60 | 6.60 | 6.60 | 6.60 | 0.00% | 0.03 | 09:41 | |
| CEZ | 91.90 | 90.30 | 90.30 | 90.30 | -0.77% | 3.92 | 16:02 | |
| CFI | 0.30 | 0.30 | 0.30 | 0.30 | -0.33% | 39.79 | 16:30 | |
| CHEMOS | 0.32 | 0.33 | 0.33 | 0.33 | -2.94% | 80.43 | 2018-04-30 | |
| CIECH | 35.00 | 34.15 | 34.15 | 34.15 | -2.43% | 2,526.63 | 17:00 | |
| CIGAMES | 1.34 | 1.34 | 1.34 | 1.34 | -1.76% | 580.80 | 17:00 | |
| CIGAMES-PDA | 26.99 | 27.00 | 26.99 | 27.00 | +4.65% | 2.02 | 2016-12-20 | |
| CITYSERV | 8.70 | 8.70 | 8.70 | 8.70 | 0.00% | 0.17 | 09:01 | |
| CLNPHARMA | 46.00 | 45.35 | 45.35 | 45.35 | -2.79% | 2,631.42 | 17:01 | |
| CLNPHARMA-PDA | 21.54 | 22.00 | 20.94 | 21.50 | +2.33% | 3,543.70 | 2016-11-30 | |
| CNT | 16.10 | 16.40 | 16.40 | 16.40 | 0.00% | 0.82 | 2021-02-25 | |
| COALENERG | 0.93 | 0.92 | 0.92 | 0.92 | +2.22% | 22.43 | 16:38 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| COGNOR | 2.50 | 2.56 | 2.56 | 2.56 | -0.78% | 530.30 | 17:02 | |
| COLIAN | 4.08 | 4.08 | 4.08 | 4.08 | 0.00% | 36.52 | 2018-07-19 | |
| COMARCH | 190.00 | 189.50 | 189.50 | 189.50 | -0.26% | 354.71 | 17:03 | |
| COMP | 60.00 | 60.00 | 60.00 | 60.00 | -0.33% | 51.75 | 17:04 | |
| COMPERIA | 4.12 | 4.32 | 4.32 | 4.32 | 0.00% | 1.26 | 17:00 | |
| CORMAY | 1.30 | 1.28 | 1.28 | 1.28 | -4.48% | 772.67 | 17:01 | |
| 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 | 7.12 | 7.00 | 7.00 | 7.00 | -1.69% | 14.77 | 15:58 | |
| CPGROUP-PDA | 5.40 | 5.48 | 5.35 | 5.35 | -0.93% | 35.57 | 2014-03-06 | |
| CUBEITG | 0.20 | 0.20 | 0.20 | 0.20 | -1.52% | 8.90 | 2019-05-06 | |
| CYFRPLSAT | 27.18 | 28.60 | 28.60 | 28.60 | +4.84% | 68,998.20 | 17:00 | |
| CZTOREBKA | 0.60 | 0.60 | 0.60 | 0.60 | -4.00% | 0.06 | 15:16 | |
| DEBICA | 82.00 | 81.00 | 81.00 | 81.00 | -1.46% | 83.61 | 17:00 | |
| DECORA | 30.30 | 30.10 | 30.10 | 30.10 | -2.27% | 392.05 | 17:00 | |
| DEKPOL | 32.40 | 34.00 | 34.00 | 34.00 | -1.16% | 32.76 | 13:57 | |
| DEKPOL-PDA | 14.02 | 14.02 | 14.02 | 14.02 | 0.00% | 0.27 | 2015-02-05 | |
| DELKO | 17.80 | 17.60 | 17.60 | 17.60 | -2.22% | 182.87 | 15:41 | |
| DGA | 6.60 | 6.20 | 6.20 | 6.20 | -2.82% | 5.39 | 16:07 | |
| DINOPL | 245.00 | 246.20 | 246.20 | 246.20 | +0.41% | 48,100.42 | 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 | 121.00 | 129.00 | 129.00 | 129.00 | +3.20% | 749.95 | 17:04 | |
| 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 | 2.21 | 2.21 | 2.21 | 2.21 | +3.76% | 0.50 | 11:00 | |
| 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 | 4.31 | 4.36 | 4.36 | 4.36 | +0.93% | 164.19 | 17:00 | |
| EDINVEST | 4.48 | 4.30 | 4.30 | 4.30 | -0.92% | 35.34 | 17:00 | |
| EFEKT | 8.05 | 8.00 | 8.00 | 8.00 | -2.44% | 6.09 | 13:37 | |
| 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 | 3.57 | 3.57 | 3.57 | 3.57 | -0.83% | 98.41 | 17:00 | |
| ELBUDOWA | 2.46 | 2.37 | 2.37 | 2.37 | -5.58% | 1,146.60 | 17:04 | |
| ELEKTROTI | 7.08 | 7.12 | 7.12 | 7.12 | -1.11% | 22.84 | 16:37 | |
| 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 | 0.69 | 0.62 | 0.62 | 0.62 | -14.60% | 989.86 | 17:04 | |
| ELZAB | 5.35 | 5.40 | 5.40 | 5.40 | -2.70% | 29.22 | 15:55 | |
| EMCINSMED | 14.80 | 14.40 | 14.40 | 14.40 | -2.70% | 12.11 | 15:09 | |
| EMPERIA | 99.80 | 99.80 | 99.80 | 99.80 | 0.00% | 17.66 | 2018-05-10 | |
| ENAP | 1.62 | 1.62 | 1.62 | 1.62 | 0.00% | 0.00 | 09:00 | |
| ENEA | 6.40 | 6.52 | 6.52 | 6.52 | 0.00% | 4,494.75 | 17:02 | |
| ENELMED | 15.90 | 16.00 | 16.00 | 16.00 | +0.63% | 12.76 | 15:18 | |
| ENERGA | 7.72 | 7.78 | 7.78 | 7.78 | +0.39% | 168.66 | 17:00 | |
| ENERGOINS | 1.70 | 1.73 | 1.73 | 1.73 | -2.81% | 46.09 | 16:33 | |
| ENERGOPLD | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 5.45 | 2014-03-10 | |
| ENTER | 37.80 | 37.50 | 37.50 | 37.50 | -0.79% | 87.68 | 17:00 | |
| ENTER-PDA | 14.00 | 14.00 | 13.90 | 13.90 | +0.72% | 13.29 | 2016-01-14 | |
| ERBUD | 32.30 | 33.80 | 33.80 | 33.80 | +1.50% | 328.92 | 17:01 | |
| ERG | 46.80 | 46.80 | 46.80 | 46.80 | 0.00% | 8.05 | 17:00 | |
| ERGIS | 3.86 | 3.86 | 3.86 | 3.86 | +0.26% | 30.24 | 2019-12-12 | |
| ESOTIQ | 19.05 | 19.00 | 19.00 | 19.00 | -1.81% | 8.34 | 16:01 | |
| 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 | 4.62 | 4.76 | 4.76 | 4.76 | 0.00% | 42.54 | 12:49 | |
| EUIMPLANT | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.05 | 2015-03-20 | |
| EUROCASH | 13.10 | 12.85 | 12.85 | 12.85 | -2.50% | 7,736.44 | 17:04 | |
| EUROHOLD | 5.65 | 5.60 | 5.60 | 5.60 | +12.00% | 0.83 | 13:59 | |
| EUROMARK | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.23 | 2013-07-26 | |
| EUROTEL | 36.20 | 37.50 | 37.50 | 37.50 | +1.08% | 215.44 | 17:00 | |
| EVEREST | 17.80 | 17.60 | 17.60 | 17.60 | -1.12% | 16.38 | 17:00 | |
| EXILLON | 6.99 | 6.99 | 6.99 | 6.99 | -1.55% | 0.01 | 2017-12-22 | |
| FAM | 1.70 | 1.80 | 1.80 | 1.80 | +11.11% | 523.14 | 2018-02-19 | |
| FAMUR | 2.50 | 2.62 | 2.62 | 2.62 | +2.54% | 2,188.92 | 17:04 | |
| FARMACOL | 51.70 | 51.70 | 51.70 | 51.70 | -0.14% | 23.32 | 2017-02-24 | |
| FASING | 11.10 | 11.40 | 11.40 | 11.40 | -0.87% | 11.14 | 17:00 | |
| FASTFIN | 1.40 | 1.46 | 1.46 | 1.46 | -3.95% | 3.41 | 15:08 | |
| FEERUM | 11.95 | 12.40 | 12.40 | 12.40 | 0.00% | 4.83 | 16:35 | |
| 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 | 25.70 | 26.00 | 26.00 | 26.00 | +3.17% | 267.00 | 16:43 | |
| FERRUM | 4.16 | 4.14 | 4.14 | 4.14 | +0.98% | 4.23 | 17:00 | |
| FMG | 46.00 | 46.00 | 46.00 | 46.00 | 0.00% | 7.08 | 11:00 | |
| 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 | 45.60 | 45.95 | 45.95 | 45.95 | -0.11% | 214.82 | 16:49 | |
| 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 | 0.71 | 0.73 | 0.73 | 0.73 | +1.82% | 210.14 | 17:00 | |
| GETINOBLE | 0.18 | 0.17 | 0.17 | 0.17 | -1.69% | 145.98 | 17:00 | |
| GINOROSSI | 0.55 | 0.55 | 0.55 | 0.55 | +1.48% | 1.10 | 2019-07-08 | |
| GLCOSMED | 4.96 | 4.96 | 4.96 | 4.96 | -1.78% | 915.73 | 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 | 5.75 | 5.80 | 5.80 | 5.80 | +0.87% | 9.30 | 16:06 | |
| GORENJE | 53.00 | 53.00 | 53.00 | 53.00 | +0.76% | 0.05 | 2018-11-05 | |
| GPRE | 7.00 | 6.50 | 6.50 | 6.50 | -7.14% | 15.10 | 2019-09-25 | |
| GPW | 45.30 | 44.55 | 44.55 | 44.55 | -2.52% | 2,570.83 | 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 | 1.84 | 1.84 | 1.84 | 1.84 | 0.00% | 0.00 | 09:00 | |
| 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 | 2.15 | 2.14 | 2.14 | 2.14 | -4.04% | 145.15 | 17:00 | |
| GRODNO | 13.45 | 13.25 | 13.25 | 13.25 | -2.93% | 467.70 | 17:00 | |
| GRUPAAZOTY | 30.00 | 30.05 | 30.05 | 30.05 | -1.96% | 2,826.16 | 17:00 | |
| GTC | 6.58 | 6.70 | 6.70 | 6.70 | +1.52% | 71.64 | 17:00 | |
| GTC-PDA | 6.60 | 6.75 | 6.30 | 6.75 | +3.05% | 21.68 | 2015-11-04 | |
| HANDLOWY | 39.65 | 39.00 | 39.00 | 39.00 | -3.35% | 1,418.64 | 17:01 | |
| HARPER | 15.00 | 14.70 | 14.70 | 14.70 | -5.16% | 652.68 | 17:03 | |
| 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 | 13.40 | 13.00 | 13.00 | 13.00 | +0.78% | 2.63 | 16:48 | |
| HERKULES | 1.81 | 1.90 | 1.90 | 1.90 | -1.04% | 34.11 | 16:36 | |
| HUBSTYLE | 0.97 | 0.95 | 0.95 | 0.95 | -1.55% | 14.27 | 16:39 | |
| HUTMEN | 5.30 | 5.30 | 5.30 | 5.30 | 0.00% | 7.95 | 2017-01-11 | |
| HYDROTOR | 29.80 | 29.80 | 29.80 | 29.80 | -1.32% | 17.22 | 13:46 | |
| HYPERION | 0.28 | 0.30 | 0.26 | 0.28 | +3.70% | 95.51 | 2017-10-03 | |
| I2DEV | 11.00 | 10.40 | 10.40 | 10.40 | -4.59% | 0.32 | 15:04 | |
| IALBGR | 0.53 | 0.60 | 0.60 | 0.60 | +20.00% | 584.63 | 17:04 | |
| 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 | 1.40 | 1.47 | 1.47 | 1.47 | -1.34% | 17.71 | 11:02 | |
| IFCAPITAL | 0.56 | 0.51 | 0.51 | 0.51 | -8.93% | 7.57 | 2018-11-30 | |
| IFSA | 0.30 | 0.33 | 0.33 | 0.33 | +10.00% | 0.53 | 2018-11-28 | |
| IIAAV | 8.80 | 8.77 | 8.77 | 8.77 | -1.02% | 2.21 | 2018-06-18 | |
| IMCOMPANY | 21.70 | 21.40 | 21.40 | 21.40 | -1.83% | 176.65 | 17:04 | |
| IMMOBILE | 2.77 | 2.94 | 2.94 | 2.94 | +1.38% | 24.47 | 13:10 | |
| IMPEL | 12.95 | 12.90 | 12.90 | 12.90 | -0.77% | 24.08 | 11:53 | |
| IMPERA | 3.90 | 4.20 | 4.20 | 4.20 | +5.00% | 254.38 | 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 | 2.70 | 2.72 | 2.72 | 2.72 | -0.73% | 13.41 | 17:00 | |
| INC | 7.08 | 6.98 | 6.98 | 6.98 | -1.97% | 488.81 | 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 | 181.00 | 182.00 | 182.00 | 182.00 | -1.41% | 1,810.97 | 17:00 | |
| INPOST | 10.87 | 10.87 | 10.87 | 10.87 | 0.00% | 1.39 | 2017-05-24 | |
| INPRO | 4.92 | 4.86 | 4.86 | 4.86 | +1.67% | 0.11 | 14:48 | |
| INSTALKRK | 25.90 | 24.80 | 24.80 | 24.80 | -4.62% | 14.48 | 16:48 | |
| 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 | 19.80 | 19.30 | 19.30 | 19.30 | -3.26% | 342.78 | 17:03 | |
| INTERBUD | 1.25 | 1.25 | 1.25 | 1.25 | +11.61% | 0.15 | 11:00 | |
| INTERCARS | 272.00 | 280.00 | 280.00 | 280.00 | +1.82% | 423.54 | 17:00 | |
| INTERFERI | 4.64 | 4.86 | 4.86 | 4.86 | 0.00% | 0.25 | 2021-02-18 | |
| INTERSPPL | 1.23 | 1.23 | 1.23 | 1.23 | +0.82% | 29.49 | 14:28 | |
| INTROL | 4.80 | 4.76 | 4.76 | 4.76 | -2.46% | 103.82 | 17:00 | |
| INVCEEFIZ | 464.00 | 464.00 | 464.00 | 464.00 | +0.41% | 2.32 | 2021-02-17 | |
| INVFIZ | 942.70 | 942.70 | 942.70 | 942.70 | -0.88% | 1.89 | 2021-02-24 | |
| INVGLDFIZ | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | +1.16% | 1.75 | 2021-02-23 | |
| INVISTA | 0.53 | 0.56 | 0.56 | 0.56 | +5.66% | 0.34 | 13:00 | |
| INVPEFIZ | 1,006.20 | 998.40 | 998.40 | 998.40 | -0.57% | 30.06 | 16:33 | |
| 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 | 5.50 | 5.45 | 5.45 | 5.45 | -0.91% | 49.84 | 17:03 | |
| IQP | 0.68 | 0.67 | 0.67 | 0.67 | -1.47% | 35.58 | 17:00 | |
| IVMX | 5.99 | 5.99 | 5.99 | 5.99 | 0.00% | 0.01 | 2015-12-18 | |
| IZOBLOK | 41.40 | 41.40 | 41.40 | 41.40 | -0.72% | 21.61 | 17:00 | |
| IZOBLOK-PDA | 164.00 | 164.00 | 164.00 | 164.00 | -0.61% | 1.31 | 2016-08-03 | |
| IZOLACJA | 2.95 | 3.07 | 3.07 | 3.07 | +2.33% | 0.09 | 09:01 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| IZOSTAL | 3.00 | 3.20 | 3.20 | 3.20 | +4.23% | 1,004.63 | 16:41 | |
| 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 | 34.00 | 35.28 | 35.28 | 35.28 | -0.51% | 42,150.03 | 17:04 | |
| JUPITER | 0.35 | 0.35 | 0.35 | 0.35 | 0.00% | 4.55 | 2015-04-09 | |
| JWCONSTR | 3.20 | 3.28 | 3.28 | 3.28 | +2.50% | 0.17 | 17:00 | |
| JWCONSTR-PDA | 3.26 | 3.26 | 3.26 | 3.26 | -0.31% | 1.30 | 2014-10-15 | |
| JWWINVEST | 2.79 | 2.79 | 2.79 | 2.79 | +1.45% | 0.14 | 2021-02-25 | |
| K2INTERNT | 25.80 | 26.60 | 26.60 | 26.60 | 0.00% | 34.07 | 16:47 | |
| 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 | 0.35 | 0.35 | 0.35 | 0.35 | 0.00% | 0.16 | 11:00 | |
| KCI | 0.95 | 0.95 | 0.95 | 0.95 | -1.45% | 34.62 | 16:47 | |
| KDMSHIPNG | 1.40 | 1.40 | 1.40 | 1.40 | +0.72% | 14.00 | 2019-05-06 | |
| KERNEL | 56.70 | 54.70 | 54.70 | 54.70 | -4.37% | 10,952.58 | 17:04 | |
| KETY | 503.00 | 523.00 | 523.00 | 523.00 | +0.77% | 1,025.72 | 17:00 | |
| KGHM | 194.00 | 189.35 | 189.35 | 189.35 | -5.33% | 223,681.20 | 17:04 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| KGL | 17.25 | 17.80 | 17.80 | 17.80 | +0.85% | 41.82 | 09:21 | |
| KINOPOL | 11.90 | 11.80 | 11.80 | 11.80 | -3.28% | 116.10 | 17:00 | |
| KOFOL | 63.00 | 63.00 | 61.00 | 61.00 | -3.17% | 12.94 | 2017-06-05 | |
| KOFOLA | 56.60 | 56.60 | 56.60 | 56.60 | -0.61% | 1.42 | 2015-11-19 | |
| KOGENERA | 40.00 | 38.50 | 38.50 | 38.50 | -4.23% | 1,002.32 | 17:00 | |
| KOMPAP | 18.00 | 18.00 | 18.00 | 18.00 | -1.64% | 45.36 | 14:52 | |
| KOMPUTRON | 2.95 | 2.83 | 2.83 | 2.83 | -5.35% | 13.40 | 16:25 | |
| KONSSTALI | 25.10 | 25.30 | 25.30 | 25.30 | 0.00% | 10.00 | 2020-01-02 | |
| KOPEX | 1.20 | 1.20 | 1.20 | 1.20 | 0.00% | 0.03 | 2021-02-25 | |
| KOV | 1.15 | 1.18 | 1.14 | 1.16 | +0.87% | 2,124.30 | 2013-06-14 | |
| KPPD | 31.00 | 31.00 | 31.00 | 31.00 | 0.00% | 0.03 | 09:03 | |
| KRAKCHEM | 0.50 | 0.50 | 0.50 | 0.50 | +9.65% | 0.50 | 11:00 | |
| KREC | 12.60 | 12.80 | 12.80 | 12.80 | +0.79% | 37.83 | 17:00 | |
| KREDYTIN | 9.95 | 9.30 | 9.30 | 9.30 | -4.12% | 3.90 | 2021-02-22 | |
| KREZUS | 0.57 | 0.56 | 0.56 | 0.56 | +5.66% | 3,295.67 | 2018-12-21 | |
| KRKA | 420.00 | 420.00 | 420.00 | 420.00 | -1.18% | 66.11 | 17:00 | |
| KRKGL-PDA | 18.95 | 19.00 | 18.95 | 19.00 | 0.00% | 26.58 | 2016-01-29 | |
| KRUK | 180.00 | 180.70 | 180.70 | 180.70 | -0.66% | 4,366.07 | 17:00 | |
| KRUSZWICA | 66.00 | 66.00 | 66.00 | 66.00 | +0.30% | 0.13 | 16:11 | |
| KRVITAMIN | 21.40 | 19.85 | 19.85 | 19.85 | -7.24% | 1,862.80 | 17:01 | |
| 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 | 4.16 | 4.18 | 4.18 | 4.18 | -3.24% | 162.92 | 17:00 | |
| LABOPRINT | 14.40 | 14.40 | 14.40 | 14.40 | -0.35% | 0.07 | 09:52 | |
| LARK | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.62 | 2018-05-02 | |
| LARQ | 2.17 | 2.13 | 2.13 | 2.13 | 0.00% | 7.54 | 16:00 | |
| LCCORP | 2.53 | 2.51 | 2.51 | 2.51 | -0.40% | 1,567.63 | 17:04 | |
| LENA | 5.06 | 5.00 | 5.00 | 5.00 | -3.85% | 88.18 | 16:22 | |
| LENTEX | 11.00 | 11.05 | 11.05 | 11.05 | +0.45% | 119.06 | 17:00 | |
| LIBET | 2.36 | 2.34 | 2.34 | 2.34 | -2.50% | 24.40 | 10:03 | |
| LIVECHAT | 122.60 | 123.80 | 123.80 | 123.80 | -0.48% | 5,942.24 | 17:00 | |
| LMASFIZ | 1,290.30 | 1,368.90 | 1,368.90 | 1,368.90 | -0.80% | 5.32 | 2021-02-25 | |
| LMBSFIZ | 1,301.10 | 1,301.10 | 1,301.10 | 1,301.10 | +6.22% | 2.60 | 2021-01-21 | |
| LMCSFIZ | 1,309.90 | 1,309.90 | 1,309.90 | 1,309.90 | -0.15% | 26.20 | 2021-02-02 | |
| LMDSFIZ | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | +1.93% | 2.63 | 2021-02-25 | |
| LMESFIZ | 1,249.99 | 1,299.88 | 1,299.88 | 1,299.88 | +9.12% | 15.55 | 2020-12-17 | |
| LOKUM | 16.90 | 16.90 | 16.90 | 16.90 | +1.81% | 0.95 | 11:06 | |
| LOTOS | 41.84 | 42.07 | 42.07 | 42.07 | -2.16% | 29,965.09 | 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 | 7,930.00 | 7,825.00 | 7,825.00 | 7,825.00 | -1.63% | 38,639.86 | 17:04 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| LSISOFT | 16.10 | 16.15 | 16.15 | 16.15 | +0.31% | 98.34 | 17:00 | |
| LUBAWA | 1.41 | 1.44 | 1.44 | 1.44 | +0.35% | 418.00 | 17:00 | |
| MABION | 28.00 | 28.90 | 28.90 | 28.90 | +3.58% | 3,338.74 | 17:04 | |
| MABION-PDA | 16.31 | 16.31 | 16.31 | 16.31 | -3.20% | 0.90 | 2013-06-14 | |
| MAGELLAN | 67.45 | 67.50 | 67.45 | 67.50 | +0.03% | 75.12 | 2016-06-23 | |
| MAKARONPL | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | 11.54 | 15:26 | |
| MANGATA | 65.00 | 65.00 | 65.00 | 65.00 | -0.76% | 10.07 | 15:40 | |
| MARVIPOL | 0.75 | 0.84 | 0.84 | 0.84 | +12.82% | 3,123.36 | 17:01 | |
| MASTERPHA | 4.07 | 4.08 | 4.08 | 4.08 | -0.49% | 0.78 | 17:00 | |
| MASTERPHA-PDA | 6.79 | 7.00 | 6.59 | 7.00 | +3.09% | 10.28 | 2016-06-02 | |
| MBANK | 219.60 | 221.60 | 221.60 | 221.60 | -1.42% | 12,823.64 | 17:01 | |
| MBWS | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | 0.85 | 10:15 | |
| MCI | 16.80 | 16.30 | 16.30 | 16.30 | -4.12% | 62.94 | 17:00 | |
| MCLOGIC | 58.51 | 58.51 | 58.51 | 58.51 | 0.00% | 2.34 | 2017-07-13 | |
| MDIENERGIA | 3.60 | 3.72 | 3.72 | 3.72 | +1.09% | 13.00 | 16:42 | |
| MEDIACAP | 2.21 | 2.25 | 2.25 | 2.25 | +1.81% | 1.58 | 16:24 | |
| MEDIATEL | 0.74 | 0.74 | 0.74 | 0.74 | 0.00% | 0.72 | 2017-09-26 | |
| MEDICALG | 24.50 | 24.25 | 24.25 | 24.25 | -3.00% | 179.04 | 17:00 | |
| MEDYCZNYFIZ | 182.00 | 182.00 | 182.00 | 182.00 | -9.00% | 2.00 | 2021-02-19 | |
| MEGARON | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | 1.62 | 15:00 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| MENNICA | 19.30 | 19.60 | 19.60 | 19.60 | 0.00% | 26.66 | 16:07 | |
| MERCATOR | 340.00 | 342.00 | 342.00 | 342.00 | -0.87% | 15,061.88 | 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 | 17.00 | 17.20 | 17.20 | 17.20 | -2.27% | 64.46 | 17:00 | |
| MEXPOLSKA | 1.90 | 1.88 | 1.88 | 1.88 | -1.05% | 0.03 | 15:03 | |
| MFO | 32.00 | 32.00 | 32.00 | 32.00 | +1.27% | 42.38 | 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 | 0.96 | 0.96 | 0.96 | 0.96 | -0.42% | 22.72 | 17:00 | |
| MILLENNIUM | 4.16 | 4.13 | 4.13 | 4.13 | -2.09% | 7,613.78 | 17:02 | |
| MIRACULUM | 1.38 | 1.39 | 1.39 | 1.39 | -4.14% | 57.09 | 17:00 | |
| MIRBUD | 4.02 | 4.25 | 4.25 | 4.25 | +2.91% | 1,513.87 | 17:04 | |
| MISPOL | 0.91 | 0.92 | 0.91 | 0.92 | +3.37% | 9.68 | 2014-02-10 | |
| MLPGROUP | 78.00 | 78.00 | 78.00 | 78.00 | -4.88% | 17.94 | 14:15 | |
| 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 | 372.00 | 360.00 | 360.00 | 360.00 | -4.26% | 4,789.52 | 17:00 | |
| MOJ | 1.35 | 1.24 | 1.24 | 1.24 | -8.82% | 31.21 | 17:00 | |
| MOL | 334.35 | 334.35 | 334.00 | 334.00 | -1.26% | 100.64 | 2017-09-22 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| MONNARI | 1.90 | 1.91 | 1.91 | 1.91 | -2.05% | 176.00 | 17:00 | |
| MOSTALPLC | 11.25 | 11.80 | 11.80 | 11.80 | +0.43% | 48.53 | 10:03 | |
| MOSTALWAR | 7.30 | 7.52 | 7.52 | 7.52 | -1.05% | 109.26 | 17:00 | |
| MOSTALZAB | 1.38 | 1.37 | 1.37 | 1.37 | -3.18% | 403.70 | 17:04 | |
| MSXRESOUR | 0.04 | 0.05 | 0.04 | 0.05 | +25.00% | 22.65 | 2016-03-31 | |
| MUZA | 3.32 | 3.42 | 3.42 | 3.42 | -1.72% | 10.83 | 17:00 | |
| MWTRADE | 2.36 | 2.38 | 2.38 | 2.38 | +0.85% | 3.78 | 15:57 | |
| NETIA | 5.20 | 5.20 | 5.20 | 5.20 | -3.70% | 1,015.95 | 17:00 | |
| NETMEDIA | 12.20 | 12.10 | 12.10 | 12.10 | -0.82% | 10.87 | 2019-03-27 | |
| NEWAG | 25.60 | 25.80 | 25.80 | 25.80 | -0.77% | 69.50 | 16:48 | |
| 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 | 150.50 | 149.00 | 149.00 | 149.00 | -2.93% | 6.45 | 16:09 | |
| NOWAGALA | 0.99 | 0.99 | 0.99 | 0.99 | +2.06% | 0.12 | 2020-12-14 | |
| NTTSYSTEM | 5.40 | 5.10 | 5.10 | 5.10 | -2.67% | 14.51 | 16:11 | |
| ODLEWNIE | 5.32 | 5.30 | 5.30 | 5.30 | -1.49% | 12.33 | 16:30 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| OEX | 19.20 | 19.10 | 19.10 | 19.10 | -1.55% | 13.81 | 09:37 | |
| 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 | 0.77 | 0.80 | 0.80 | 0.80 | -0.25% | 11.62 | 12:01 | |
| OPENFIN-PP | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.10 | 2016-12-07 | |
| OPERA3GR | 250.10 | 252.10 | 252.10 | 252.10 | 0.00% | 1.76 | 2021-02-25 | |
| OPERATERR | 858.11 | 858.11 | 858.11 | 858.11 | -2.38% | 0.86 | 2013-08-02 | |
| OPONEO.PL | 40.60 | 39.90 | 39.90 | 39.90 | -0.99% | 525.50 | 17:04 | |
| OPTEAM | 15.20 | 15.40 | 15.40 | 15.40 | +1.32% | 38.78 | 17:01 | |
| ORANGEPL | 5.93 | 6.32 | 6.32 | 6.32 | +5.78% | 58,146.44 | 17:04 | |
| ORBIS | 113.00 | 113.00 | 113.00 | 113.00 | 0.00% | 44.41 | 2020-04-08 | |
| ORCOGROUP | 1.37 | 1.48 | 1.48 | 1.48 | +2.78% | 1.73 | 2021-02-25 | |
| ORION | 7.70 | 7.70 | 7.70 | 7.70 | -1.28% | 0.20 | 2019-12-23 | |
| ORZBIALY | 16.30 | 16.40 | 16.40 | 16.40 | -0.91% | 5.30 | 13:17 | |
| OTLOG | 5.55 | 6.05 | 6.05 | 6.05 | -6.20% | 60.95 | 17:00 | |
| OTLOG-PDA | 201.00 | 201.00 | 201.00 | 201.00 | +0.50% | 2.01 | 2013-08-29 | |
| OTMUCHOW | 2.50 | 2.46 | 2.46 | 2.46 | -3.15% | 12.77 | 13:54 | |
| OVOSTAR | 87.00 | 83.00 | 83.00 | 83.00 | -4.60% | 13.01 | 17:00 | |
| PAGED | 58.50 | 58.50 | 58.34 | 58.40 | +0.05% | 15.93 | 2017-10-12 | |
| PAMAPOL | 2.12 | 2.20 | 2.20 | 2.20 | 0.00% | 16.04 | 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 | 14.40 | 13.90 | 13.90 | 13.90 | -4.14% | 16.13 | 17:00 | |
| PATENTUS | 1.04 | 1.06 | 1.06 | 1.06 | +0.47% | 3.53 | 17:02 | |
| PBG | 0.06 | 0.06 | 0.06 | 0.06 | -3.33% | 80.37 | 2021-02-24 | |
| PBKM | 81.80 | 82.00 | 82.00 | 82.00 | -0.24% | 6.54 | 2021-02-25 | |
| PBOANIOLA | 0.10 | 0.10 | 0.07 | 0.07 | -30.00% | 4.64 | 2015-11-13 | |
| PBSFINANSE | 0.48 | 0.49 | 0.49 | 0.49 | -2.00% | 6.75 | 15:00 | |
| PCCEXOL | 3.23 | 3.23 | 3.23 | 3.23 | -0.92% | 495.51 | 17:00 | |
| PCCINTER | 2.68 | 2.67 | 2.67 | 2.67 | -0.37% | 1.69 | 2018-03-02 | |
| PCCROKITA | 67.80 | 73.60 | 73.60 | 73.60 | +8.24% | 898.09 | 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 | 21.20 | 21.00 | 21.00 | 21.00 | -2.33% | 165.49 | 16:49 | |
| 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 | 67.28 | 67.80 | 67.80 | 67.80 | -0.59% | 86,531.68 | 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 | 17.70 | 17.20 | 17.20 | 17.20 | -2.27% | 59.96 | 17:00 | |
| PEMUG | 0.77 | 0.77 | 0.77 | 0.77 | 0.00% | 0.11 | 2019-04-11 | |
| PEP | 62.80 | 62.80 | 62.80 | 62.80 | 0.00% | 683.65 | 17:04 | |
| PEPEES | 1.49 | 1.48 | 1.48 | 1.48 | +0.68% | 7.29 | 16:27 | |
| 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 | 6.37 | 6.65 | 6.65 | 6.65 | +2.94% | 32,727.73 | 17:00 | |
| PGNIG | 5.58 | 5.60 | 5.60 | 5.60 | -0.36% | 34,849.11 | 17:03 | |
| PGODLEW | 1.45 | 1.45 | 1.45 | 1.45 | +0.35% | 45.88 | 2021-02-25 | |
| PGSSOFT | 12.60 | 12.80 | 12.80 | 12.80 | 0.00% | 61.01 | 10:38 | |
| PHN | 13.70 | 13.55 | 13.55 | 13.55 | -1.09% | 73.73 | 16:46 | |
| PKNORLEN | 58.26 | 58.84 | 58.84 | 58.84 | -1.80% | 115,836.34 | 17:03 | |
| PKOASZEWZ | 96.70 | 96.70 | 96.70 | 96.70 | +0.03% | 4.93 | 2021-02-24 | |
| PKOBL1 | 110.50 | 110.50 | 110.50 | 110.50 | -0.23% | 5.53 | 2019-03-08 | |
| PKOBP | 30.06 | 30.14 | 30.14 | 30.14 | -1.41% | 129,079.86 | 17:00 | |
| PKOGD | 110.12 | 110.12 | 110.12 | 110.12 | +0.01% | 11.01 | 2021-02-24 | |
| PKOGS | 90.34 | 91.70 | 91.70 | 91.70 | 0.00% | 31.71 | 2021-02-24 | |
| PKOSO | 109.41 | 109.41 | 109.41 | 109.41 | +0.01% | 5.47 | 13:30 | |
| PKPCARGO | 17.78 | 18.02 | 18.02 | 18.02 | -1.21% | 7,695.63 | 17:02 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PLASTBOX | 2.04 | 2.06 | 2.06 | 2.06 | -0.96% | 5.06 | 15:01 | |
| PLATYNINW | 6.00 | 6.15 | 6.15 | 6.15 | -1.60% | 33.28 | 17:02 | |
| PLAYWAY | 550.00 | 551.00 | 551.00 | 551.00 | -0.18% | 7,304.29 | 17:01 | |
| 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 | 1.63 | 1.63 | 1.63 | 1.63 | +0.62% | 29.53 | 17:00 | |
| PLAZACNTR-PP | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.12 | 2014-12-10 | |
| PMPG | 5.45 | 5.35 | 5.35 | 5.35 | -2.73% | 25.84 | 15:09 | |
| 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 | 12.60 | 12.50 | 12.50 | 12.50 | -1.57% | 37.41 | 16:40 | |
| POLIMEXMS | 5.30 | 5.37 | 5.37 | 5.37 | -1.47% | 3,464.78 | 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 | 3.90 | 3.90 | 3.90 | 3.90 | -1.76% | 71.75 | 17:02 | |
| POLYMETAL | 0.05 | 0.06 | 0.05 | 0.06 | 0.00% | 1.24 | 2016-06-29 | |
| POZBUD | 2.70 | 2.78 | 2.78 | 2.78 | 0.00% | 252.09 | 17:00 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PRAGMAFA | 24.40 | 24.40 | 24.40 | 24.40 | 0.00% | 17.32 | 12:15 | |
| PRAGMAINK | 5.54 | 5.68 | 5.68 | 5.68 | -0.35% | 8.72 | 16:03 | |
| PRAIRIE | 0.73 | 0.72 | 0.72 | 0.72 | -2.16% | 268.67 | 17:04 | |
| PRIMAMODA | 0.93 | 0.93 | 0.93 | 0.93 | -4.64% | 0.18 | 11:00 | |
| PROCAD | 1.78 | 1.78 | 1.78 | 1.78 | -0.56% | 0.04 | 2021-02-23 | |
| PROCHEM | 18.95 | 18.20 | 18.20 | 18.20 | -3.96% | 8.96 | 12:01 | |
| PROCHNIK | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 15.51 | 2019-01-17 | |
| PROJPRZEM | 18.00 | 18.00 | 18.00 | 18.00 | -0.28% | 7.20 | 09:29 | |
| PROTEKTOR | 3.90 | 3.98 | 3.98 | 3.98 | 0.00% | 44.96 | 16:43 | |
| PROVIDENT | 4.32 | 4.25 | 4.25 | 4.25 | -1.62% | 61.76 | 16:43 | |
| PULAWY | 95.00 | 95.00 | 95.00 | 95.00 | -0.84% | 49.40 | 16:41 | |
| PWRMEDIA | 7.22 | 7.20 | 7.20 | 7.20 | -0.28% | 12.40 | 16:26 | |
| PZU | 29.56 | 29.27 | 29.27 | 29.27 | -2.17% | 172,223.98 | 17:01 | |
| PZUAKORD | 122.00 | 122.00 | 122.00 | 122.00 | +0.19% | 8.78 | 10:51 | |
| QMULTIFIZ | 1,379.99 | 1,379.99 | 1,379.99 | 1,379.99 | +0.36% | 13.80 | 2021-02-23 | |
| QUANTUM | 26.20 | 26.00 | 26.00 | 26.00 | 0.00% | 1.60 | 15:00 | |
| QUERCUS | 4.55 | 4.52 | 4.52 | 4.52 | -3.42% | 171.45 | 17:00 | |
| QUMAK | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 3.10 | 2019-08-21 | |
| RADPOL | 2.60 | 2.59 | 2.59 | 2.59 | -0.38% | 15.52 | 17:00 | |
| RAFAKO | 1.06 | 1.09 | 1.09 | 1.09 | +1.11% | 831.05 | 17:00 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| RAFAMET | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | 15.92 | 2021-02-23 | |
| RAINBOW | 24.80 | 25.30 | 25.30 | 25.30 | -0.78% | 118.62 | 17:00 | |
| RANKPROGR | 1.73 | 1.75 | 1.75 | 1.75 | -1.13% | 17.89 | 17:04 | |
| RAWLPLUG | 9.96 | 9.96 | 9.96 | 9.96 | +0.20% | 20.84 | 16:44 | |
| REDAN | 0.36 | 0.35 | 0.35 | 0.35 | -5.85% | 1.87 | 13:24 | |
| 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 | +5.45% | 1.16 | 15:00 | |
| RELPOL | 6.52 | 6.52 | 6.52 | 6.52 | -2.69% | 97.90 | 17:00 | |
| REMAK | 16.25 | 16.55 | 16.55 | 16.55 | -0.90% | 215.16 | 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 | 2.31 | 2.39 | 2.39 | 2.39 | +2.58% | 135.50 | 17:00 | |
| ROPCZYCE | 32.00 | 32.30 | 32.30 | 32.30 | -1.22% | 118.66 | 16:45 | |
| ROVESE | 2.12 | 2.12 | 1.91 | 2.00 | -12.28% | 90.31 | 2016-08-29 | |
| RUBICON | 1.78 | 1.72 | 1.72 | 1.72 | -3.91% | 3.75 | 15:01 | |
| SADOVAYA | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0.60 | 2018-05-02 | |
| SANOK | 26.40 | 27.00 | 27.00 | 27.00 | -2.53% | 222.33 | 17:00 | |
| SANTANDER | 13.50 | 13.07 | 13.07 | 13.07 | -5.05% | 187.64 | 17:00 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| SANWIL | 3.40 | 3.46 | 3.46 | 3.46 | -1.14% | 185.70 | 17:02 | |
| SARE | 7.30 | 6.60 | 6.60 | 6.60 | -10.20% | 5.91 | 16:46 | |
| SCOPAK | 0.05 | 0.05 | 0.05 | 0.05 | +4.95% | 0.02 | 2020-06-24 | |
| SECOGROUP | 13.10 | 13.10 | 13.10 | 13.10 | +0.77% | 2.82 | 2021-02-25 | |
| SECUSIFIZ | 420.01 | 420.01 | 420.00 | 420.00 | 0.00% | 5.04 | 2013-07-19 | |
| SEKO | 9.90 | 9.90 | 9.90 | 9.90 | 0.00% | 1.49 | 2021-02-25 | |
| SELENAFM | 16.75 | 16.95 | 16.95 | 16.95 | -0.29% | 35.90 | 16:48 | |
| SELVITA | 48.80 | 49.70 | 49.70 | 49.70 | -0.60% | 241.42 | 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 | 11.50 | 11.40 | 11.40 | 11.40 | -1.30% | 26.95 | 16:47 | |
| SFINKS | 0.49 | 0.48 | 0.48 | 0.48 | -5.14% | 158.32 | 17:00 | |
| SILVANO | 7.90 | 7.90 | 7.90 | 7.90 | -1.00% | 0.05 | 2021-02-19 | |
| SIMPLE | 12.30 | 12.90 | 12.90 | 12.90 | +5.74% | 564.58 | 17:02 | |
| SKARBIEC | 36.60 | 36.00 | 36.00 | 36.00 | -3.74% | 229.90 | 17:00 | |
| SKOTAN | 3.30 | 3.53 | 3.53 | 3.53 | +6.97% | 285.57 | 17:03 | |
| SKYLINE | 0.88 | 0.88 | 0.88 | 0.88 | 0.00% | 0.02 | 09:00 | |
| SNIEZKA | 88.60 | 88.60 | 88.60 | 88.60 | -1.56% | 18.77 | 15:33 | |
| SOHODEV | 0.82 | 0.82 | 0.82 | 0.82 | -2.37% | 0.30 | 11:02 | |
| SOLAR | 4.29 | 4.26 | 4.26 | 4.26 | -0.70% | 27.52 | 12:22 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| SONEL | 9.60 | 9.55 | 9.55 | 9.55 | -2.05% | 20.97 | 16:34 | |
| SOPHARMA | 9.70 | 9.50 | 9.50 | 9.50 | -2.06% | 32.36 | 17:00 | |
| SRNFIZ | 640.00 | 680.86 | 640.00 | 680.86 | +7.71% | 5.40 | 2014-12-01 | |
| STALEXP | 3.64 | 3.63 | 3.63 | 3.63 | 0.00% | 204.95 | 17:00 | |
| STALPROD | 309.00 | 317.00 | 317.00 | 317.00 | -0.47% | 1,436.01 | 17:04 | |
| STALPROFI | 8.78 | 8.96 | 8.96 | 8.96 | +0.67% | 29.64 | 16:35 | |
| STAPORKOW | 4.78 | 4.70 | 4.70 | 4.70 | -2.08% | 37.71 | 16:49 | |
| STARHEDGE | 0.56 | 0.56 | 0.56 | 0.56 | -5.41% | 5.09 | 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 | 6.50 | 6.52 | 6.52 | 6.52 | -2.40% | 98.07 | 17:00 | |
| SUWARY | 26.20 | 25.20 | 25.20 | 25.20 | +0.80% | 0.16 | 13:25 | |
| SWISSMED | 10.00 | 10.40 | 10.40 | 10.40 | +1.46% | 528.08 | 17:00 | |
| SYGNITY | 11.00 | 10.70 | 10.70 | 10.70 | -2.73% | 344.34 | 17:00 | |
| SYNEKTIK | 28.00 | 28.90 | 28.90 | 28.90 | +1.40% | 161.99 | 16:42 | |
| SYNTHOS | 4.90 | 4.89 | 4.89 | 4.89 | -0.20% | 1,284.29 | 2018-01-15 | |
| TALANX | 131.00 | 131.00 | 131.00 | 131.00 | -9.66% | 0.79 | 2021-02-23 | |
| TALEX | 12.50 | 13.60 | 13.60 | 13.60 | +9.24% | 120.60 | 16:27 | |
| TARCZYNSKI | 29.00 | 28.20 | 28.20 | 28.20 | -2.76% | 5.67 | 15:00 | |
| TARCZYNSKI-PDA | 10.42 | 10.45 | 10.30 | 10.45 | -0.19% | 42.54 | 2013-07-05 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| TATRY | 151.00 | 151.00 | 151.00 | 151.00 | +0.67% | 1.21 | 2021-02-23 | |
| TAURONPE | 2.47 | 2.56 | 2.56 | 2.56 | +2.40% | 21,634.52 | 17:04 | |
| TERESA | 15.36 | 15.36 | 15.36 | 15.36 | +1.05% | 1.54 | 2015-12-23 | |
| TERMOREX | 1.05 | 1.05 | 1.05 | 1.05 | +0.48% | 0.30 | 11:51 | |
| TESGAS | 4.60 | 4.68 | 4.68 | 4.68 | -1.27% | 91.69 | 17:00 | |
| TFONE | 3.08 | 3.08 | 3.07 | 3.07 | 0.00% | 4.28 | 2016-12-08 | |
| TIM | 18.30 | 18.60 | 18.60 | 18.60 | 0.00% | 2,383.97 | 17:00 | |
| TOPMEDICA | 0.05 | 0.05 | 0.04 | 0.04 | -20.00% | 23.58 | 2017-03-27 | |
| TORPOL | 12.00 | 12.05 | 12.05 | 12.05 | -0.82% | 457.62 | 17:00 | |
| TORPOL-PDA | 8.75 | 8.75 | 8.57 | 8.69 | -0.46% | 23.28 | 2014-09-04 | |
| TOYA | 6.50 | 6.48 | 6.48 | 6.48 | -1.82% | 444.09 | 17:03 | |
| TRAKCJA | 3.13 | 3.08 | 3.08 | 3.08 | -4.50% | 2,915.75 | 17:01 | |
| TRANSPOL | 3.11 | 3.08 | 3.08 | 3.08 | -4.64% | 25.34 | 16:48 | |
| TRAVELPL | 3.68 | 3.68 | 3.68 | 3.68 | +1.94% | 8.95 | 2016-06-24 | |
| TRIGONPP | 54.60 | 54.60 | 54.60 | 54.60 | +6.64% | 0.05 | 2021-02-24 | |
| 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 | 3.66 | 3.58 | 3.58 | 3.58 | +0.28% | 20.49 | 13:38 | |
| 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 | 52.00 | 52.00 | 52.00 | 52.00 | -2.80% | 6.29 | 17:00 | |
| UNIBEP | 10.95 | 10.90 | 10.90 | 10.90 | -0.46% | 16.24 | 16:32 | |
| UNICREDIT | 38.52 | 38.52 | 38.52 | 38.52 | -2.25% | 0.65 | 14:01 | |
| UNICREDIT | 11.90 | 11.90 | 11.34 | 11.36 | -4.86% | 191.15 | 2017-01-16 | |
| UNIMA | 3.20 | 3.20 | 3.20 | 3.20 | -1.84% | 1.60 | 09:02 | |
| UNIMOT | 37.00 | 36.35 | 36.35 | 36.35 | -2.55% | 594.49 | 17:01 | |
| 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 | 1.13 | 1.12 | 1.12 | 1.12 | -5.25% | 620.19 | 17:04 | |
| 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 | 685.00 | 700.00 | 700.00 | 700.00 | -2.78% | 1,791.76 | 17:00 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| VINDEXUS | 5.32 | 5.28 | 5.28 | 5.28 | -1.86% | 86.98 | 17:00 | |
| VISTAL | 2.50 | 2.83 | 2.83 | 2.83 | +8.83% | 1,104.36 | 17:00 | |
| VISTULA | 2.60 | 2.58 | 2.58 | 2.58 | -0.77% | 99.18 | 16:09 | |
| VIVID | 1.76 | 1.70 | 1.70 | 1.70 | -3.52% | 66.91 | 16:06 | |
| VOTUM | 14.20 | 14.30 | 14.30 | 14.30 | +0.70% | 260.03 | 17:00 | |
| VOXEL | 45.00 | 43.70 | 43.70 | 43.70 | -3.96% | 360.58 | 17:00 | |
| WADEX | 6.52 | 6.52 | 6.52 | 6.52 | +0.31% | 0.66 | 2020-08-07 | |
| WARIMPEX | 5.02 | 5.02 | 5.02 | 5.02 | -1.57% | 0.25 | 11:56 | |
| WASKO | 1.32 | 1.34 | 1.34 | 1.34 | +0.75% | 12.34 | 15:15 | |
| WAWEL | 590.00 | 596.00 | 596.00 | 596.00 | +0.34% | 140.66 | 16:37 | |
| 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 | 9.15 | 9.34 | 9.34 | 9.34 | -0.32% | 592.30 | 17:02 | |
| WIKANA | 3.78 | 4.10 | 4.10 | 4.10 | +10.81% | 117.94 | 17:00 | |
| WILBO | 0.22 | 0.24 | 0.22 | 0.24 | 0.00% | 0.73 | 2017-10-02 | |
| WINVEST | 0.43 | 0.43 | 0.43 | 0.43 | -0.91% | 0.41 | 2021-02-25 | |
| WIRTUALNA | 95.60 | 96.40 | 96.40 | 96.40 | -0.82% | 843.52 | 16:49 | |
| WIRTUALNA-PDA | 34.80 | 34.94 | 34.80 | 34.90 | +0.26% | 280.28 | 2015-05-26 | |
| WITTCHEN | 9.18 | 8.70 | 8.70 | 8.70 | -3.33% | 75.63 | 16:01 | |
| 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 | 4.80 | 4.78 | 4.78 | 4.78 | -0.42% | 2.77 | 16:48 | |
| WORKSERV | 1.16 | 1.15 | 1.15 | 1.15 | -2.54% | 414.54 | 16:41 | |
| XTB | 16.20 | 15.95 | 15.95 | 15.95 | -1.54% | 3,579.03 | 17:01 | |
| YAWAL | 4.01 | 4.20 | 3.46 | 3.46 | -18.97% | 128.16 | 2015-10-26 | |
| YOLO | 0.99 | 0.94 | 0.94 | 0.94 | -6.00% | 0.38 | 15:00 | |
| ZAMET | 0.87 | 0.89 | 0.89 | 0.89 | +4.09% | 153.13 | 16:23 | |
| ZASTAL | 4.00 | 4.00 | 4.00 | 4.00 | -1.96% | 876.47 | 17:01 | |
| ZELMER | 39.50 | 39.50 | 39.50 | 39.50 | -0.02% | 0.00 | 2013-04-11 | |
| ZEPAK | 9.42 | 9.32 | 9.32 | 9.32 | +0.22% | 45.11 | 17:01 | |
| ZPUE | 202.00 | 202.00 | 202.00 | 202.00 | 0.00% | 49.80 | 17:00 | |
| ZREMB | 1.20 | 1.28 | 1.28 | 1.28 | +21.90% | 721.79 | 17:00 | |
| ZUE | 5.10 | 5.00 | 5.00 | 5.00 | -1.96% | 1.80 | 13:34 | |
| ZYWIEC | 486.00 | 486.00 | 486.00 | 486.00 | 0.00% | 7.29 | 11:43 |
« Poprzedni dzień
Następny dzień »
Dane dostarcza Notoria Serwis S.A.
