Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
« Poprzedni dzień
Następny dzień »
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
|---|---|---|---|---|---|---|---|---|
| 06MAGNA | 0.39 | 0.39 | 0.39 | 0.39 | 0.00% | 5.96 | 15:00 | |
| 08OCTAVA | 0.80 | 0.80 | 0.80 | 0.80 | 0.00% | 0.01 | 11:00 | |
| 11BIT | 483.00 | 467.50 | 467.50 | 467.50 | -2.30% | 7,010.77 | 17:03 | |
| 4FUNMEDIA | 4.98 | 5.04 | 5.04 | 5.04 | +7.23% | 159.71 | 16:48 | |
| 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 | 24.50 | 24.40 | 24.40 | 24.40 | -0.41% | 15.20 | 17:00 | |
| ACAUTOGAZ | 37.50 | 38.70 | 38.70 | 38.70 | +2.93% | 73.36 | 16:47 | |
| ACE | 15.80 | 15.98 | 15.55 | 15.98 | +0.19% | 89.61 | 2015-12-22 | |
| ACTION | 3.39 | 3.40 | 3.40 | 3.40 | 0.00% | 296.30 | 17:04 | |
| ADIUVO | 5.04 | 5.06 | 5.06 | 5.06 | +0.40% | 57.06 | 15:31 | |
| 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 | 8.36 | 8.90 | 8.90 | 8.90 | +7.23% | 185.41 | 17:02 | |
| AGROTON | 3.77 | 3.72 | 3.72 | 3.72 | -1.06% | 101.32 | 17:03 | |
| AGROWILL | 2.30 | 2.30 | 2.30 | 2.30 | 0.00% | 0.23 | 2020-05-14 | |
| AILLERON | 6.40 | 6.50 | 6.50 | 6.50 | +1.56% | 159.99 | 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 | 0.67 | 0.72 | 0.72 | 0.72 | +7.49% | 203.08 | 17:00 | |
| ALCHEMIA | 4.76 | 4.76 | 4.76 | 4.76 | -0.83% | 0.48 | 2019-05-30 | |
| ALIOR | 17.40 | 17.82 | 17.82 | 17.82 | +5.10% | 58,758.66 | 17:04 | |
| ALIOR-PDA | 51.39 | 52.39 | 51.05 | 52.39 | +1.93% | 1,743.41 | 2016-06-30 | |
| ALIOR-PDA | 83.20 | 83.30 | 83.20 | 83.30 | +2.84% | 4,176.66 | 2014-01-20 | |
| ALIOR-PP | 11.00 | 11.85 | 11.00 | 11.45 | -0.87% | 42,237.79 | 2016-05-27 | |
| ALMA | 0.02 | 0.03 | 0.03 | 0.03 | -40.00% | 7.20 | 2018-06-01 | |
| ALTA | 1.39 | 1.31 | 1.31 | 1.31 | 0.00% | 31.49 | 17:00 | |
| ALTERCO | 0.03 | 0.03 | 0.02 | 0.02 | -50.00% | 1.41 | 2016-05-23 | |
| ALTUSTFI | 1.21 | 1.24 | 1.24 | 1.24 | +5.98% | 959.93 | 17:00 | |
| ALUMETAL | 40.10 | 40.40 | 40.40 | 40.40 | 0.00% | 159.04 | 16:02 | |
| AMBRA | 17.60 | 17.70 | 17.70 | 17.70 | +0.57% | 140.66 | 16:41 | |
| AMICA | 124.00 | 124.00 | 124.00 | 124.00 | -0.32% | 496.44 | 17:00 | |
| AMPLI | 0.29 | 0.29 | 0.29 | 0.29 | 0.00% | 0.03 | 2020-06-03 | |
| AMREST | 45.05 | 47.50 | 47.50 | 47.50 | +2.93% | 2,583.03 | 2018-10-03 | |
| APATOR | 20.60 | 20.30 | 20.30 | 20.30 | -1.46% | 129.27 | 16:38 | |
| APLISENS | 9.75 | 9.80 | 9.80 | 9.80 | +0.51% | 9.11 | 16:38 | |
| APLITT | 0.87 | 0.87 | 0.87 | 0.87 | 0.00% | 0.01 | 2017-01-31 | |
| APSENERGY | 1.98 | 2.25 | 2.25 | 2.25 | +15.98% | 809.10 | 17:02 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ARCHICOM | 18.00 | 18.50 | 18.50 | 18.50 | +1.65% | 70.62 | 16:11 | |
| ARCHICOM-PDA | 14.80 | 15.49 | 14.80 | 14.90 | +1.85% | 14.86 | 2016-05-06 | |
| ARCTIC | 4.37 | 4.43 | 4.43 | 4.43 | -1.12% | 122.73 | 17:00 | |
| ARCUS | 0.99 | 1.20 | 1.20 | 1.20 | +30.43% | 18.08 | 2020-04-09 | |
| ARK2FRN15 | 69.55 | 76.80 | 69.55 | 76.80 | +5.96% | 32.24 | 2015-12-22 | |
| ARKAFRN12 | 57.00 | 57.99 | 55.00 | 57.22 | +0.39% | 105.71 | 2014-06-24 | |
| ARKASWE17 | 111.00 | 111.87 | 111.00 | 111.87 | +1.70% | 287.46 | 2017-12-22 | |
| ARMATURA | 1.69 | 1.74 | 1.68 | 1.68 | 0.00% | 80.13 | 2014-01-15 | |
| ARTERIA | 4.58 | 4.78 | 4.78 | 4.78 | +4.37% | 4.58 | 13:00 | |
| ARTIFEX | 6.70 | 6.80 | 6.80 | 6.80 | +1.49% | 116.48 | 17:00 | |
| ARTIFEX-PDA | 23.86 | 23.86 | 23.86 | 23.86 | 0.00% | 0.05 | 2016-12-19 | |
| ASBIS | 3.51 | 3.50 | 3.50 | 3.50 | 0.00% | 478.00 | 17:00 | |
| ASMGROUP | 3.04 | 3.04 | 3.04 | 3.04 | 0.00% | 0.38 | 2020-06-01 | |
| ASSECOBS | 34.20 | 34.00 | 34.00 | 34.00 | 0.00% | 68.33 | 16:20 | |
| ASSECOPOL | 72.40 | 72.00 | 72.00 | 72.00 | -1.64% | 4,398.46 | 17:04 | |
| ASSECOSEE | 39.50 | 38.50 | 38.50 | 38.50 | -3.02% | 2,273.29 | 17:00 | |
| ASSECOSLO | 19.56 | 19.61 | 19.00 | 19.37 | -0.92% | 200.76 | 2017-04-28 | |
| ASTARTA | 16.10 | 16.40 | 16.40 | 16.40 | +1.55% | 329.61 | 16:43 | |
| ATAL | 33.00 | 33.30 | 33.30 | 33.30 | +0.91% | 101.78 | 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 | 3.38 | 3.48 | 3.48 | 3.48 | +2.35% | 43.09 | 17:00 | |
| ATLANTAPL | 5.02 | 5.02 | 5.02 | 5.02 | 0.00% | 0.50 | 12:40 | |
| ATLANTIS | 0.49 | 0.49 | 0.49 | 0.49 | 0.00% | 0.98 | 2019-01-02 | |
| ATLASEST | 1.38 | 1.39 | 1.39 | 1.39 | +6.11% | 2.12 | 10:16 | |
| ATM | 11.00 | 11.00 | 11.00 | 11.00 | 0.00% | 0.02 | 09:00 | |
| ATMGRUPA | 4.23 | 4.30 | 4.30 | 4.30 | +2.38% | 85.36 | 15:52 | |
| ATREM | 2.04 | 2.04 | 2.04 | 2.04 | 0.00% | 0.00 | 09:00 | |
| AUTOPARTN | 5.32 | 5.32 | 5.32 | 5.32 | 0.00% | 246.00 | 17:00 | |
| AUTOPARTN-PDA | 2.84 | 2.85 | 2.81 | 2.81 | -1.40% | 39.50 | 2016-07-07 | |
| AVIAAML | 4.50 | 4.20 | 4.20 | 4.20 | -10.45% | 43.04 | 2018-07-12 | |
| AVIASG | 14.00 | 15.15 | 15.15 | 15.15 | +5.21% | 113.19 | 2018-11-19 | |
| AWBUD | 1.06 | 1.06 | 1.06 | 1.06 | 0.00% | 10.03 | 15:00 | |
| 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 | 4.02 | 4.16 | 4.16 | 4.16 | +3.23% | 5.93 | 14:28 | |
| 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 | 9.80 | 10.00 | 10.00 | 10.00 | -1.96% | 85.68 | 16:36 | |
| BENEFIT | 768.00 | 780.00 | 780.00 | 780.00 | +1.96% | 2,564.45 | 17:00 | |
| BERLING | 3.32 | 3.40 | 3.40 | 3.40 | 0.00% | 126.34 | 15:06 | |
| BEST | 17.90 | 17.90 | 17.90 | 17.90 | 0.00% | 2.24 | 16:33 | |
| BETACOM | 9.98 | 10.00 | 10.00 | 10.00 | +1.01% | 31.77 | 11:34 | |
| BGZBNPP | 54.00 | 56.20 | 56.20 | 56.20 | +6.04% | 315.77 | 17:00 | |
| BIK | 13.85 | 14.35 | 14.35 | 14.35 | +2.50% | 8.54 | 16:42 | |
| BIOMEDLUB | 3.84 | 3.89 | 3.89 | 3.89 | +2.37% | 2,330.30 | 17:04 | |
| BIOTON | 4.42 | 4.24 | 4.24 | 4.24 | -3.64% | 759.59 | 17:02 | |
| 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 | 0.53 | 0.53 | 0.53 | 0.53 | 0.00% | 0.17 | 2020-06-03 | |
| 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 | 24.50 | 24.55 | 24.55 | 24.55 | +0.20% | 4,981.89 | 17:00 | |
| BOMI | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 1.05 | 2013-09-26 | |
| BORYSZEW | 3.70 | 3.59 | 3.59 | 3.59 | -1.91% | 497.91 | 17:00 | |
| BOS | 5.86 | 6.18 | 6.18 | 6.18 | +5.82% | 456.83 | 17:04 | |
| BOWIM | 1.78 | 1.82 | 1.82 | 1.82 | 0.00% | 28.83 | 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 | 144.60 | 144.60 | 144.60 | 144.60 | -1.03% | 7.37 | 2020-02-14 | |
| BPHFIZBI3 | 128.29 | 128.29 | 128.29 | 128.29 | +0.15% | 25.66 | 2018-09-13 | |
| BPHFIZBI4 | 121.20 | 121.00 | 121.00 | 121.00 | +1.00% | 60.51 | 2020-05-27 | |
| BPHFIZBI5 | 117.10 | 117.10 | 117.10 | 117.10 | -2.60% | 7.03 | 2019-12-03 | |
| BPHFIZBI6 | 108.10 | 107.10 | 107.10 | 107.10 | +4.90% | 53.59 | 2018-09-20 | |
| BPHFIZDS | 111.10 | 111.10 | 111.10 | 111.10 | +10.99% | 5.55 | 2020-01-08 | |
| BPHFIZKK | 103.00 | 103.00 | 93.10 | 93.10 | -9.70% | 2.00 | 2017-07-05 | |
| BPHFIZMLI | 81.01 | 81.01 | 81.01 | 81.01 | +17.24% | 1.70 | 2020-05-22 | |
| BPHFIZSN | 39.10 | 42.64 | 38.00 | 42.64 | +9.33% | 63.96 | 2015-12-22 | |
| BPHFIZSN2 | 70.00 | 77.10 | 70.00 | 77.10 | +10.14% | 1.47 | 2015-12-22 | |
| BRASTER | 0.47 | 0.44 | 0.44 | 0.44 | -7.23% | 229.11 | 17:02 | |
| BRIJU | 0.29 | 0.28 | 0.28 | 0.28 | -1.40% | 24.22 | 16:00 | |
| BSCDRUK | 40.50 | 40.20 | 40.20 | 40.20 | -0.25% | 0.36 | 2020-04-24 | |
| BUDIMEX | 234.00 | 235.00 | 235.00 | 235.00 | +0.21% | 2,910.20 | 17:00 | |
| BUDOPOL | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.18 | 2017-05-04 | |
| BUMECH | 3.15 | 3.18 | 3.18 | 3.18 | +2.91% | 111.75 | 17:01 | |
| 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 | 179.00 | 184.80 | 184.80 | 184.80 | +4.05% | 36,172.21 | 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 | 1.30 | 1.30 | 1.30 | 1.30 | 0.00% | 2.15 | 15:00 | |
| CASHFLOW | 0.13 | 0.13 | 0.13 | 0.13 | 0.00% | 1.49 | 2016-03-31 | |
| CCC | 72.30 | 71.30 | 71.30 | 71.30 | +1.86% | 244,705.42 | 17:04 | |
| CCENERGY | 0.07 | 0.07 | 0.06 | 0.06 | -14.29% | 1.59 | 2015-12-30 | |
| CDPROJEKT | 394.50 | 390.60 | 390.60 | 390.60 | -0.51% | 149,527.37 | 17:01 | |
| CDRL | 14.90 | 15.00 | 15.00 | 15.00 | +3.09% | 24.24 | 15:02 | |
| 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 | 8.50 | 8.50 | 8.50 | 8.50 | 0.00% | 24.44 | 16:41 | |
| CEZ | 82.90 | 83.50 | 83.50 | 83.50 | +0.60% | 78.11 | 15:22 | |
| CFI | 0.42 | 0.40 | 0.40 | 0.40 | -0.25% | 36.86 | 17:00 | |
| CHEMOS | 0.32 | 0.33 | 0.33 | 0.33 | -2.94% | 80.43 | 2018-04-30 | |
| CIECH | 36.85 | 36.40 | 36.40 | 36.40 | -1.62% | 3,485.65 | 17:00 | |
| CIGAMES | 0.84 | 0.85 | 0.85 | 0.85 | +1.79% | 1,091.28 | 17:03 | |
| CIGAMES-PDA | 26.99 | 27.00 | 26.99 | 27.00 | +4.65% | 2.02 | 2016-12-20 | |
| CITYSERV | 9.00 | 9.00 | 9.00 | 9.00 | -1.64% | 1.80 | 14:06 | |
| CLNPHARMA | 35.50 | 36.65 | 36.65 | 36.65 | +4.27% | 2,135.75 | 17:03 | |
| CLNPHARMA-PDA | 21.54 | 22.00 | 20.94 | 21.50 | +2.33% | 3,543.70 | 2016-11-30 | |
| CNT | 17.60 | 17.60 | 17.60 | 17.60 | +0.57% | 120.86 | 16:48 | |
| COALENERG | 0.23 | 0.23 | 0.23 | 0.23 | +2.73% | 3.35 | 16:24 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| COGNOR | 1.10 | 1.08 | 1.08 | 1.08 | -0.91% | 187.71 | 16:46 | |
| COLIAN | 4.08 | 4.08 | 4.08 | 4.08 | 0.00% | 36.52 | 2018-07-19 | |
| COMARCH | 200.00 | 206.00 | 206.00 | 206.00 | +3.00% | 4,330.93 | 17:00 | |
| COMP | 60.00 | 60.00 | 60.00 | 60.00 | -0.33% | 1.62 | 17:02 | |
| COMPERIA | 2.60 | 2.62 | 2.62 | 2.62 | +0.77% | 16.73 | 10:14 | |
| CORMAY | 1.08 | 1.05 | 1.05 | 1.05 | -1.87% | 658.70 | 17:00 | |
| CORMAY-PDA | 1.70 | 1.74 | 1.68 | 1.74 | 0.00% | 82.66 | 2015-10-16 | |
| CORMAY-PP | 0.13 | 0.14 | 0.11 | 0.13 | 0.00% | 244.92 | 2015-08-11 | |
| CPGROUP | 7.00 | 6.96 | 6.96 | 6.96 | +0.87% | 25.47 | 17:00 | |
| 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 | 26.90 | 28.00 | 28.00 | 28.00 | +5.03% | 24,627.30 | 17:00 | |
| CZTOREBKA | 0.41 | 0.41 | 0.41 | 0.41 | 0.00% | 0.01 | 15:00 | |
| DEBICA | 75.00 | 74.40 | 74.40 | 74.40 | -0.27% | 190.94 | 17:00 | |
| DECORA | 22.70 | 23.60 | 23.60 | 23.60 | +3.96% | 211.50 | 17:00 | |
| DEKPOL | 22.80 | 22.60 | 22.60 | 22.60 | -0.88% | 4.57 | 11:19 | |
| DEKPOL-PDA | 14.02 | 14.02 | 14.02 | 14.02 | 0.00% | 0.27 | 2015-02-05 | |
| DELKO | 17.70 | 16.40 | 16.40 | 16.40 | -3.53% | 2,320.30 | 17:00 | |
| DGA | 5.38 | 5.64 | 5.64 | 5.64 | +10.59% | 16.01 | 16:49 | |
| DINOPL | 195.80 | 191.80 | 191.80 | 191.80 | -1.64% | 83,569.92 | 17:04 | |
| 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 | 90.80 | 95.00 | 95.00 | 95.00 | +4.40% | 462.95 | 17:02 | |
| DREWEX | 0.55 | 0.55 | 0.55 | 0.55 | 0.00% | 0.04 | 2019-09-25 | |
| DROP | 0.50 | 0.50 | 0.50 | 0.50 | -16.67% | 0.64 | 15:00 | |
| DROZAPOL | 1.17 | 1.18 | 1.18 | 1.18 | +3.98% | 2.07 | 11:58 | |
| 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 | 4.13 | 4.17 | 4.17 | 4.17 | +1.46% | 1,071.01 | 17:00 | |
| EDINVEST | 2.24 | 2.30 | 2.30 | 2.30 | +0.88% | 2.38 | 11:18 | |
| EFEKT | 5.30 | 5.30 | 5.30 | 5.30 | +1.92% | 87.23 | 17:00 | |
| 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 | 4.10 | 3.96 | 3.96 | 3.96 | -3.41% | 557.05 | 17:00 | |
| ELBUDOWA | 2.90 | 2.93 | 2.93 | 2.93 | -0.51% | 184.83 | 16:43 | |
| ELEKTROTI | 4.69 | 4.69 | 4.69 | 4.69 | +1.96% | 43.69 | 16:48 | |
| ELEMENTAL | 1.92 | 1.85 | 1.85 | 1.85 | -3.65% | 1,769.64 | 17:00 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ELEMENTAL-PDA | 2.53 | 2.56 | 2.52 | 2.55 | +0.79% | 215.20 | 2014-01-31 | |
| ELEMENTAL-PDA | 4.29 | 4.29 | 4.29 | 4.29 | -1.38% | 2.73 | 2015-10-26 | |
| ELKOP | 0.31 | 0.34 | 0.34 | 0.34 | +9.42% | 164.08 | 17:00 | |
| ELZAB | 4.96 | 4.86 | 4.86 | 4.86 | -2.41% | 133.99 | 16:21 | |
| EMCINSMED | 6.95 | 7.35 | 7.35 | 7.35 | +5.76% | 2.90 | 13:24 | |
| EMPERIA | 99.80 | 99.80 | 99.80 | 99.80 | 0.00% | 17.66 | 2018-05-10 | |
| ENAP | 1.32 | 1.40 | 1.40 | 1.40 | +6.06% | 150.29 | 17:00 | |
| ENEA | 6.90 | 6.89 | 6.89 | 6.89 | +1.03% | 9,305.41 | 17:00 | |
| ENELMED | 11.90 | 11.60 | 11.60 | 11.60 | -2.52% | 2.80 | 14:46 | |
| ENERGA | 8.21 | 8.26 | 8.26 | 8.26 | +0.24% | 3,024.38 | 17:03 | |
| ENERGOINS | 0.80 | 0.85 | 0.85 | 0.85 | 0.00% | 12.79 | 15:12 | |
| ENERGOPLD | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 5.45 | 2014-03-10 | |
| ENTER | 31.30 | 32.00 | 32.00 | 32.00 | +4.58% | 1,243.27 | 17:01 | |
| ENTER-PDA | 14.00 | 14.00 | 13.90 | 13.90 | +0.72% | 13.29 | 2016-01-14 | |
| ERBUD | 20.00 | 19.80 | 19.80 | 19.80 | -0.75% | 149.57 | 16:42 | |
| ERG | 31.00 | 30.00 | 30.00 | 30.00 | +0.67% | 2.52 | 16:14 | |
| ERGIS | 3.86 | 3.86 | 3.86 | 3.86 | +0.26% | 30.24 | 2019-12-12 | |
| ESOTIQ | 9.40 | 9.58 | 9.58 | 9.58 | +1.91% | 202.04 | 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 | 5.06 | 4.86 | 4.86 | 4.86 | -2.02% | 60.74 | 15:38 | |
| EUIMPLANT | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.05 | 2015-03-20 | |
| EUROCASH | 18.70 | 18.95 | 18.95 | 18.95 | +1.34% | 7,610.38 | 17:03 | |
| EUROHOLD | 4.30 | 4.60 | 4.60 | 4.60 | -3.77% | 8.20 | 12:39 | |
| EUROMARK | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.23 | 2013-07-26 | |
| EUROTEL | 22.70 | 23.20 | 23.20 | 23.20 | +2.20% | 124.76 | 17:00 | |
| EVEREST | 16.10 | 15.40 | 15.40 | 15.40 | +4.76% | 36.89 | 13:22 | |
| 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 | 2.44 | 2.40 | 2.40 | 2.40 | +0.42% | 1,945.90 | 17:03 | |
| FARMACOL | 51.70 | 51.70 | 51.70 | 51.70 | -0.14% | 23.32 | 2017-02-24 | |
| FASING | 13.90 | 14.00 | 14.00 | 14.00 | +0.72% | 133.88 | 17:00 | |
| FASTFIN | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 1.07 | 2020-06-03 | |
| FEERUM | 12.60 | 12.30 | 12.30 | 12.30 | -2.38% | 3.32 | 16:44 | |
| 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 | 17.00 | 17.25 | 17.25 | 17.25 | +0.58% | 37.98 | 16:30 | |
| FERRUM | 4.12 | 4.20 | 4.20 | 4.20 | +1.94% | 27.35 | 17:00 | |
| FMG | 13.20 | 13.20 | 13.20 | 13.20 | +1.54% | 0.66 | 2020-05-29 | |
| 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 | 24.30 | 23.90 | 23.90 | 23.90 | -1.65% | 944.40 | 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 | 1.10 | 1.12 | 1.12 | 1.12 | +2.27% | 1,379.32 | 17:04 | |
| GETINOBLE | 0.25 | 0.25 | 0.25 | 0.25 | +3.69% | 321.46 | 17:00 | |
| GINOROSSI | 0.55 | 0.55 | 0.55 | 0.55 | +1.48% | 1.10 | 2019-07-08 | |
| GLCOSMED | 2.86 | 2.80 | 2.80 | 2.80 | -0.71% | 387.17 | 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 | 6.65 | 6.65 | 6.65 | 6.65 | +0.76% | 1.33 | 15:10 | |
| 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 | 41.15 | 41.30 | 41.30 | 41.30 | +0.24% | 4,331.57 | 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 | 1.45 | 1.45 | 1.45 | 1.45 | 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 | 1.62 | 1.62 | 1.62 | 1.62 | 0.00% | 381.25 | 17:01 | |
| GRODNO | 5.24 | 5.26 | 5.26 | 5.26 | +0.38% | 98.49 | 17:00 | |
| GRUPAAZOTY | 34.00 | 33.45 | 33.45 | 33.45 | -2.48% | 6,134.97 | 17:02 | |
| GTC | 8.02 | 8.08 | 8.08 | 8.08 | +0.75% | 145.68 | 17:00 | |
| GTC-PDA | 6.60 | 6.75 | 6.30 | 6.75 | +3.05% | 21.68 | 2015-11-04 | |
| HANDLOWY | 40.50 | 41.60 | 41.60 | 41.60 | +4.00% | 4,359.78 | 17:04 | |
| HARPER | 4.42 | 4.36 | 4.36 | 4.36 | +1.40% | 322.24 | 17:00 | |
| HAWE | 0.30 | 0.30 | 0.30 | 0.30 | +3.45% | 54.50 | 2017-05-04 | |
| HBPOLSKA | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.00 | 2013-03-28 | |
| HELIO | 9.05 | 9.70 | 9.70 | 9.70 | -3.00% | 0.79 | 16:32 | |
| HERKULES | 1.40 | 1.37 | 1.37 | 1.37 | -2.14% | 296.10 | 17:02 | |
| HUBSTYLE | 0.36 | 0.36 | 0.36 | 0.36 | -0.56% | 6.39 | 17:00 | |
| HUTMEN | 5.30 | 5.30 | 5.30 | 5.30 | 0.00% | 7.95 | 2017-01-11 | |
| HYDROTOR | 28.60 | 28.60 | 28.60 | 28.60 | 0.00% | 13.45 | 15:37 | |
| HYPERION | 0.28 | 0.30 | 0.26 | 0.28 | +3.70% | 95.51 | 2017-10-03 | |
| I2DEV | 9.90 | 9.90 | 9.90 | 9.90 | -1.00% | 0.02 | 09:00 | |
| IALBGR | 0.24 | 0.25 | 0.25 | 0.25 | +3.33% | 7.74 | 15:45 | |
| IDEABANK | 2.00 | 2.02 | 2.02 | 2.02 | +0.75% | 666.02 | 17:00 | |
| IDEABANK-PDA | 25.50 | 26.40 | 25.50 | 26.40 | +2.72% | 829.08 | 2015-04-28 | |
| IDEON | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.10 | 2016-06-30 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| IDMSA | 1.33 | 1.45 | 1.45 | 1.45 | +2.84% | 15.48 | 14:38 | |
| IFCAPITAL | 0.56 | 0.51 | 0.51 | 0.51 | -8.93% | 7.57 | 2018-11-30 | |
| IFSA | 0.30 | 0.33 | 0.33 | 0.33 | +10.00% | 0.53 | 2018-11-28 | |
| IIAAV | 8.80 | 8.77 | 8.77 | 8.77 | -1.02% | 2.21 | 2018-06-18 | |
| IMCOMPANY | 12.45 | 12.80 | 12.80 | 12.80 | +3.23% | 33.57 | 16:38 | |
| IMMOBILE | 2.33 | 2.56 | 2.56 | 2.56 | +2.40% | 0.69 | 15:29 | |
| IMPEL | 7.60 | 7.60 | 7.60 | 7.60 | +0.53% | 12.16 | 15:00 | |
| IMPERA | 0.95 | 0.95 | 0.95 | 0.95 | 0.00% | 1.91 | 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 | 2.76 | 2.62 | 2.62 | 2.62 | -5.07% | 83.74 | 17:00 | |
| INC | 3.36 | 3.28 | 3.28 | 3.28 | -0.30% | 50.40 | 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 | 154.60 | 156.00 | 156.00 | 156.00 | +3.31% | 4,975.46 | 17:04 | |
| INPOST | 10.87 | 10.87 | 10.87 | 10.87 | 0.00% | 1.39 | 2017-05-24 | |
| INPRO | 4.52 | 4.46 | 4.46 | 4.46 | -1.33% | 4.84 | 15:32 | |
| INSTALKRK | 16.40 | 16.85 | 16.85 | 16.85 | +2.74% | 23.97 | 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 | 15.30 | 15.60 | 15.60 | 15.60 | +2.63% | 276.95 | 16:21 | |
| INTERBUD | 0.66 | 0.66 | 0.66 | 0.66 | -1.49% | 1.05 | 15:00 | |
| INTERCARS | 191.00 | 191.00 | 191.00 | 191.00 | +0.53% | 516.49 | 17:00 | |
| INTERFERI | 3.18 | 3.18 | 3.18 | 3.18 | +1.92% | 0.80 | 13:12 | |
| INTERSPPL | 1.46 | 1.54 | 1.54 | 1.54 | +6.94% | 52.71 | 17:00 | |
| INTROL | 2.28 | 2.22 | 2.22 | 2.22 | -0.89% | 43.78 | 16:43 | |
| INVCEEFIZ | 460.10 | 460.00 | 460.00 | 460.00 | -4.17% | 17.02 | 2020-05-27 | |
| INVFIZ | 939.90 | 939.90 | 939.90 | 939.90 | +0.91% | 2.82 | 11:13 | |
| INVGLDFIZ | 1,745.00 | 1,725.01 | 1,725.01 | 1,725.01 | -0.98% | 22.54 | 15:10 | |
| INVISTA | 0.33 | 0.34 | 0.34 | 0.34 | +3.03% | 1.04 | 15:26 | |
| INVPEFIZ | 660.00 | 660.00 | 660.00 | 660.00 | -1.49% | 2.63 | 17:00 | |
| INVPRFIZ | 472.00 | 472.00 | 472.00 | 472.00 | 0.00% | 0.94 | 2017-03-06 | |
| IPERMFIZ | 58.00 | 58.00 | 58.00 | 58.00 | 0.00% | 0.06 | 2015-12-22 | |
| IPOPEMA | 2.26 | 2.32 | 2.32 | 2.32 | +2.65% | 40.60 | 16:48 | |
| IQP | 0.67 | 0.62 | 0.62 | 0.62 | -6.02% | 39.56 | 17:00 | |
| IVMX | 5.99 | 5.99 | 5.99 | 5.99 | 0.00% | 0.01 | 2015-12-18 | |
| IZOBLOK | 31.00 | 30.70 | 30.70 | 30.70 | -0.65% | 60.46 | 16:49 | |
| IZOBLOK-PDA | 164.00 | 164.00 | 164.00 | 164.00 | -0.61% | 1.31 | 2016-08-03 | |
| IZOLACJA | 1.58 | 1.58 | 1.58 | 1.58 | 0.00% | 0.29 | 17:00 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| IZOSTAL | 2.61 | 2.55 | 2.55 | 2.55 | 0.00% | 82.23 | 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 | 20.10 | 21.14 | 21.14 | 21.14 | +6.55% | 54,325.53 | 17:04 | |
| JUPITER | 0.35 | 0.35 | 0.35 | 0.35 | 0.00% | 4.55 | 2015-04-09 | |
| JWCONSTR | 2.85 | 2.84 | 2.84 | 2.84 | +0.71% | 18.49 | 17:00 | |
| JWCONSTR-PDA | 3.26 | 3.26 | 3.26 | 3.26 | -0.31% | 1.30 | 2014-10-15 | |
| JWWINVEST | 3.18 | 3.83 | 3.83 | 3.83 | +24.35% | 113.16 | 14:12 | |
| K2INTERNT | 9.75 | 9.55 | 9.55 | 9.55 | -1.55% | 9.06 | 14:06 | |
| 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 | 0.36 | 0.36 | 0.36 | +1.69% | 0.11 | 2020-06-04 | |
| KCI | 0.92 | 0.89 | 0.89 | 0.89 | -3.70% | 321.18 | 17:00 | |
| KDMSHIPNG | 1.40 | 1.40 | 1.40 | 1.40 | +0.72% | 14.00 | 2019-05-06 | |
| KERNEL | 42.40 | 42.65 | 42.65 | 42.65 | +0.83% | 281.95 | 17:01 | |
| KETY | 362.00 | 370.00 | 370.00 | 370.00 | +1.93% | 3,907.89 | 17:00 | |
| KGHM | 89.00 | 91.52 | 91.52 | 91.52 | +3.76% | 93,287.19 | 17:04 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| KGL | 14.35 | 14.50 | 14.50 | 14.50 | +5.07% | 29.39 | 16:19 | |
| KINOPOL | 7.85 | 7.50 | 7.50 | 7.50 | -2.60% | 269.89 | 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 | 33.70 | 36.50 | 36.50 | 36.50 | +8.63% | 51.31 | 16:39 | |
| KOMPAP | 6.85 | 6.90 | 6.90 | 6.90 | 0.00% | 34.96 | 16:48 | |
| KOMPUTRON | 2.85 | 2.75 | 2.75 | 2.75 | -4.84% | 946.88 | 17:00 | |
| KONSSTALI | 25.10 | 25.30 | 25.30 | 25.30 | 0.00% | 10.00 | 2020-01-02 | |
| KOPEX | 0.90 | 0.90 | 0.90 | 0.90 | 0.00% | 2.04 | 15:00 | |
| KOV | 1.15 | 1.18 | 1.14 | 1.16 | +0.87% | 2,124.30 | 2013-06-14 | |
| KPPD | 31.20 | 31.20 | 31.20 | 31.20 | 0.00% | 0.03 | 09:00 | |
| KRAKCHEM | 0.50 | 0.50 | 0.50 | 0.50 | -1.96% | 0.15 | 15:00 | |
| KREC | 6.38 | 6.66 | 6.66 | 6.66 | -4.31% | 0.61 | 15:34 | |
| KREDYTIN | 8.30 | 8.55 | 8.55 | 8.55 | +15.54% | 13.04 | 09:29 | |
| KREZUS | 0.57 | 0.56 | 0.56 | 0.56 | +5.66% | 3,295.67 | 2018-12-21 | |
| KRKA | 380.00 | 381.00 | 381.00 | 381.00 | +0.79% | 12.49 | 14:08 | |
| KRKGL-PDA | 18.95 | 19.00 | 18.95 | 19.00 | 0.00% | 26.58 | 2016-01-29 | |
| KRUK | 114.00 | 119.50 | 119.50 | 119.50 | +2.93% | 17,352.12 | 17:04 | |
| KRUSZWICA | 61.00 | 60.20 | 60.20 | 60.20 | +0.33% | 77.28 | 16:18 | |
| KRVITAMIN | 4.82 | 4.68 | 4.68 | 4.68 | -2.90% | 260.00 | 16:49 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| KRVITAMIN-PDA | 12.50 | 12.50 | 12.18 | 12.50 | 0.00% | 0.04 | 2015-12-30 | |
| KSGAGRO | 1.25 | 1.25 | 1.25 | 1.25 | 0.00% | 2.50 | 15:00 | |
| LABOPRINT | 10.20 | 10.20 | 10.20 | 10.20 | 0.00% | 0.07 | 09:19 | |
| LARK | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.62 | 2018-05-02 | |
| LARQ | 2.86 | 2.80 | 2.80 | 2.80 | -4.76% | 42.31 | 16:41 | |
| LCCORP | 2.13 | 2.20 | 2.20 | 2.20 | +2.33% | 458.10 | 17:00 | |
| LENA | 3.94 | 3.92 | 3.92 | 3.92 | +0.26% | 155.13 | 17:00 | |
| LENTEX | 9.80 | 9.80 | 9.80 | 9.80 | 0.00% | 126.18 | 16:08 | |
| LIBET | 1.96 | 2.02 | 2.02 | 2.02 | +2.02% | 175.75 | 16:04 | |
| LIVECHAT | 60.00 | 59.70 | 59.70 | 59.70 | +4.01% | 6,474.73 | 17:04 | |
| LMASFIZ | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | -1.95% | 1.20 | 2020-02-21 | |
| LMBSFIZ | 1,217.01 | 1,224.90 | 1,224.90 | 1,224.90 | +18.57% | 6.11 | 2020-01-31 | |
| LMCSFIZ | 1,089.90 | 1,089.90 | 1,089.90 | 1,089.90 | +6.32% | 5.45 | 2020-01-07 | |
| LMDSFIZ | 933.50 | 933.50 | 933.50 | 933.50 | +6.58% | 28.00 | 2020-04-15 | |
| LMESFIZ | 1,225.20 | 1,225.20 | 1,225.20 | 1,225.20 | +19.87% | 14.70 | 2020-02-04 | |
| LOKUM | 12.00 | 12.00 | 12.00 | 12.00 | 0.00% | 29.93 | 16:32 | |
| LOTOS | 64.00 | 65.90 | 65.90 | 65.90 | +3.78% | 54,654.31 | 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 | 7,395.00 | 7,700.00 | 7,700.00 | 7,700.00 | +5.48% | 28,505.59 | 17:03 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| LSISOFT | 15.00 | 15.20 | 15.20 | 15.20 | +1.33% | 43.41 | 16:47 | |
| LUBAWA | 1.16 | 1.16 | 1.16 | 1.16 | -0.43% | 420.26 | 17:00 | |
| MABION | 28.00 | 30.80 | 30.80 | 30.80 | +11.59% | 8,052.28 | 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 | 5.55 | 5.45 | 5.45 | 5.45 | -0.91% | 70.54 | 16:46 | |
| MANGATA | 50.50 | 53.00 | 53.00 | 53.00 | +3.92% | 82.81 | 17:00 | |
| MARVIPOL | 1.00 | 1.00 | 1.00 | 1.00 | 0.00% | 80.94 | 17:00 | |
| MASTERPHA | 4.20 | 4.07 | 4.07 | 4.07 | -1.93% | 109.24 | 17:00 | |
| MASTERPHA-PDA | 6.79 | 7.00 | 6.59 | 7.00 | +3.09% | 10.28 | 2016-06-02 | |
| MBANK | 227.00 | 247.60 | 247.60 | 247.60 | +9.46% | 20,627.70 | 17:04 | |
| MBWS | 8.34 | 8.14 | 8.14 | 8.14 | -2.40% | 60.24 | 17:00 | |
| MCI | 10.90 | 11.20 | 11.20 | 11.20 | +1.82% | 190.71 | 16:22 | |
| MCLOGIC | 58.51 | 58.51 | 58.51 | 58.51 | 0.00% | 2.34 | 2017-07-13 | |
| MDIENERGIA | 2.80 | 2.92 | 2.92 | 2.92 | +2.82% | 4.86 | 15:17 | |
| MEDIACAP | 1.87 | 2.02 | 2.02 | 2.02 | +4.12% | 739.37 | 12:47 | |
| MEDIATEL | 0.74 | 0.74 | 0.74 | 0.74 | 0.00% | 0.72 | 2017-09-26 | |
| MEDICALG | 20.50 | 20.30 | 20.30 | 20.30 | -0.98% | 194.81 | 17:00 | |
| MEDYCZNYFIZ | 136.00 | 138.05 | 138.05 | 138.05 | +1.58% | 50.43 | 2020-06-03 | |
| MEGARON | 7.60 | 7.60 | 7.60 | 7.60 | +0.66% | 0.26 | 2020-06-02 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| MENNICA | 19.40 | 19.40 | 19.40 | 19.40 | -1.52% | 26.71 | 16:11 | |
| MERCATOR | 47.80 | 47.50 | 47.50 | 47.50 | +1.06% | 3,154.43 | 17:02 | |
| MERCATOR-PDA | 14.37 | 14.78 | 14.37 | 14.67 | -0.34% | 61.10 | 2014-01-16 | |
| MERCATOR-PDA | 17.50 | 17.50 | 17.50 | 17.50 | +1.45% | 13.12 | 2016-10-20 | |
| MERCOR | 7.66 | 7.80 | 7.80 | 7.80 | +4.00% | 115.07 | 17:00 | |
| MEXPOLSKA | 2.22 | 2.38 | 2.38 | 2.38 | -3.25% | 32.57 | 17:00 | |
| MFO | 22.00 | 21.80 | 21.80 | 21.80 | 0.00% | 64.31 | 16:43 | |
| 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 | 0.48 | 0.46 | 0.46 | 0.46 | -4.56% | 8.50 | 15:18 | |
| MILLENNIUM | 3.14 | 3.25 | 3.25 | 3.25 | +6.35% | 33,703.93 | 17:02 | |
| MIRACULUM | 1.26 | 1.26 | 1.26 | 1.26 | +0.40% | 136.42 | 16:35 | |
| MIRBUD | 1.24 | 1.25 | 1.25 | 1.25 | +2.04% | 525.00 | 17:00 | |
| MISPOL | 0.91 | 0.92 | 0.91 | 0.92 | +3.37% | 9.68 | 2014-02-10 | |
| MLPGROUP | 63.00 | 69.00 | 69.00 | 69.00 | +10.40% | 17.75 | 15:09 | |
| 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 | 193.00 | 208.00 | 208.00 | 208.00 | +9.47% | 34.49 | 16:33 | |
| MOJ | 0.84 | 0.86 | 0.86 | 0.86 | +8.12% | 32.68 | 11:53 | |
| 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 | 2.10 | 2.40 | 2.40 | 2.40 | +14.29% | 1,926.10 | 17:04 | |
| MOSTALPLC | 9.76 | 9.56 | 9.56 | 9.56 | +1.27% | 50.57 | 16:02 | |
| MOSTALWAR | 4.65 | 4.64 | 4.64 | 4.64 | -2.11% | 9.66 | 16:38 | |
| MOSTALZAB | 0.92 | 0.92 | 0.92 | 0.92 | +0.66% | 189.29 | 17:00 | |
| MSXRESOUR | 0.04 | 0.05 | 0.04 | 0.05 | +25.00% | 22.65 | 2016-03-31 | |
| MUZA | 2.40 | 2.40 | 2.40 | 2.40 | -2.44% | 0.48 | 14:02 | |
| MWTRADE | 2.16 | 2.14 | 2.14 | 2.14 | -0.93% | 92.80 | 17:00 | |
| NETIA | 3.91 | 3.99 | 3.99 | 3.99 | +1.79% | 240.98 | 17:01 | |
| NETMEDIA | 12.20 | 12.10 | 12.10 | 12.10 | -0.82% | 10.87 | 2019-03-27 | |
| NEWAG | 23.60 | 23.70 | 23.70 | 23.70 | +0.42% | 84.90 | 16:33 | |
| NEWWORLDR | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 105.06 | 2016-05-02 | |
| NEWWORLDR-PP | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 7.58 | 2014-09-23 | |
| NFIEMF | 4.16 | 4.17 | 4.16 | 4.17 | 0.00% | 0.28 | 2016-07-25 | |
| NORDEABP | 47.57 | 47.57 | 47.57 | 47.57 | 0.00% | 15.70 | 2014-04-30 | |
| NORTCOAST | 15.55 | 15.55 | 15.55 | 15.55 | -0.96% | 4.17 | 2020-06-04 | |
| NOVAKBM | 0.78 | 0.79 | 0.71 | 0.71 | -15.48% | 11.27 | 2013-12-02 | |
| NOVITA | 64.00 | 63.20 | 63.20 | 63.20 | +1.94% | 43.34 | 16:21 | |
| NOWAGALA | 0.71 | 0.65 | 0.65 | 0.65 | -5.80% | 13.24 | 16:18 | |
| NTTSYSTEM | 2.50 | 2.42 | 2.42 | 2.42 | -3.20% | 3.97 | 16:07 | |
| ODLEWNIE | 4.85 | 4.78 | 4.78 | 4.78 | -1.44% | 40.66 | 16:38 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| OEX | 15.50 | 15.50 | 15.50 | 15.50 | -3.12% | 17.82 | 11:23 | |
| 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 | 0.68 | 0.68 | 0.68 | 0.68 | +3.98% | 25.97 | 17:00 | |
| OPENFIN-PP | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.10 | 2016-12-07 | |
| OPERA3GR | 200.00 | 200.00 | 200.00 | 200.00 | -4.76% | 0.40 | 2020-06-04 | |
| OPERATERR | 858.11 | 858.11 | 858.11 | 858.11 | -2.38% | 0.86 | 2013-08-02 | |
| OPONEO.PL | 24.60 | 24.70 | 24.70 | 24.70 | 0.00% | 270.31 | 16:45 | |
| OPTEAM | 24.20 | 24.00 | 24.00 | 24.00 | +0.84% | 15.42 | 15:07 | |
| ORANGEPL | 6.63 | 6.64 | 6.64 | 6.64 | +0.61% | 13,298.50 | 17:02 | |
| ORBIS | 113.00 | 113.00 | 113.00 | 113.00 | 0.00% | 44.41 | 2020-04-08 | |
| ORCOGROUP | 0.98 | 1.15 | 1.15 | 1.15 | +9.52% | 2.53 | 15:39 | |
| ORION | 7.70 | 7.70 | 7.70 | 7.70 | -1.28% | 0.20 | 2019-12-23 | |
| ORZBIALY | 9.48 | 9.46 | 9.46 | 9.46 | 0.00% | 0.19 | 14:11 | |
| OTLOG | 3.78 | 3.64 | 3.64 | 3.64 | -3.19% | 1.31 | 2020-06-04 | |
| OTLOG-PDA | 201.00 | 201.00 | 201.00 | 201.00 | +0.50% | 2.01 | 2013-08-29 | |
| OTMUCHOW | 1.60 | 1.64 | 1.64 | 1.64 | +0.61% | 9.27 | 13:21 | |
| OVOSTAR | 76.00 | 76.00 | 76.00 | 76.00 | 0.00% | 0.63 | 09:43 | |
| PAGED | 58.50 | 58.50 | 58.34 | 58.40 | +0.05% | 15.93 | 2017-10-12 | |
| PAMAPOL | 1.07 | 1.10 | 1.10 | 1.10 | -0.90% | 6.59 | 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 | 12.25 | 12.70 | 12.70 | 12.70 | +8.09% | 21.96 | 15:40 | |
| PATENTUS | 1.10 | 1.15 | 1.15 | 1.15 | +4.07% | 29.23 | 15:41 | |
| PBG | 0.05 | 0.05 | 0.05 | 0.05 | +15.00% | 176.29 | 2020-06-03 | |
| PBKM | 85.00 | 83.00 | 83.00 | 83.00 | -1.19% | 107.56 | 16:46 | |
| PBOANIOLA | 0.10 | 0.10 | 0.07 | 0.07 | -30.00% | 4.64 | 2015-11-13 | |
| PBSFINANSE | 0.37 | 0.37 | 0.37 | 0.37 | +6.86% | 0.15 | 2020-06-04 | |
| PCCEXOL | 3.00 | 2.98 | 2.98 | 2.98 | -0.33% | 744.94 | 17:00 | |
| PCCINTER | 2.68 | 2.67 | 2.67 | 2.67 | -0.37% | 1.69 | 2018-03-02 | |
| PCCROKITA | 47.00 | 46.40 | 46.40 | 46.40 | -1.28% | 404.05 | 16:29 | |
| PCCROKITA-PDA | 33.37 | 33.40 | 33.10 | 33.30 | -0.83% | 29.33 | 2014-07-31 | |
| PCGUARD | 1.16 | 1.17 | 1.16 | 1.17 | -19.31% | 0.74 | 2017-10-03 | |
| PCM | 23.50 | 23.50 | 23.50 | 23.50 | 0.00% | 21.53 | 2019-06-17 | |
| PEGAS | 162.70 | 162.70 | 162.70 | 162.70 | +0.81% | 1.63 | 2017-09-18 | |
| PEIXIN | 1.06 | 1.02 | 1.02 | 1.02 | -11.30% | 1.29 | 2019-04-29 | |
| PEKABEX | 10.95 | 11.45 | 11.45 | 11.45 | +5.05% | 355.38 | 16:47 | |
| 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 | 55.50 | 57.30 | 57.30 | 57.30 | +4.18% | 147,362.23 | 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 | 11.20 | 10.30 | 10.30 | 10.30 | +3.21% | 22.25 | 12:44 | |
| PEMUG | 0.77 | 0.77 | 0.77 | 0.77 | 0.00% | 0.11 | 2019-04-11 | |
| PEP | 30.70 | 30.80 | 30.80 | 30.80 | +0.33% | 70.05 | 17:00 | |
| PEPEES | 1.77 | 1.80 | 1.80 | 1.80 | +2.27% | 88.69 | 17:03 | |
| PERMEDIA | 8.00 | 8.00 | 8.00 | 8.00 | -15.34% | 0.94 | 2013-12-12 | |
| PETROLINV | 1.50 | 1.80 | 1.50 | 1.78 | +34.85% | 693.06 | 2017-06-28 | |
| PFLEIDER | 26.20 | 26.20 | 26.20 | 26.20 | -0.38% | 7.23 | 2019-09-13 | |
| PGE | 5.90 | 6.25 | 6.25 | 6.25 | +6.00% | 48,771.14 | 17:04 | |
| PGNIG | 4.24 | 4.33 | 4.33 | 4.33 | +2.56% | 30,427.27 | 17:04 | |
| PGODLEW | 1.17 | 1.21 | 1.21 | 1.21 | +3.42% | 12.00 | 16:08 | |
| PGSSOFT | 12.20 | 11.90 | 11.90 | 11.90 | -1.65% | 42.87 | 16:19 | |
| PHN | 12.60 | 12.50 | 12.50 | 12.50 | 0.00% | 106.01 | 17:00 | |
| PKNORLEN | 68.94 | 72.68 | 72.68 | 72.68 | +5.58% | 177,053.78 | 17:00 | |
| PKOASZEWZ | 98.97 | 98.97 | 98.97 | 98.97 | +0.99% | 3.76 | 10:05 | |
| PKOBL1 | 110.50 | 110.50 | 110.50 | 110.50 | -0.23% | 5.53 | 2019-03-08 | |
| PKOBP | 22.90 | 23.57 | 23.57 | 23.57 | +4.02% | 197,679.29 | 17:04 | |
| PKOGD | 99.00 | 99.00 | 99.00 | 99.00 | +1.54% | 3.37 | 2020-06-03 | |
| PKOGS | 94.19 | 94.19 | 94.19 | 94.19 | +0.42% | 6.40 | 11:17 | |
| PKOSO | 104.80 | 105.00 | 105.00 | 105.00 | +0.57% | 31.47 | 2020-06-04 | |
| PKPCARGO | 14.62 | 15.38 | 15.38 | 15.38 | +5.63% | 8,901.85 | 17:04 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PLASTBOX | 1.75 | 1.70 | 1.70 | 1.70 | -2.58% | 11.99 | 16:48 | |
| PLATYNINW | 0.47 | 0.47 | 0.47 | 0.47 | 0.00% | 0.03 | 11:00 | |
| PLAYWAY | 474.00 | 466.00 | 466.00 | 466.00 | -1.69% | 4,938.17 | 17:00 | |
| PLAYWAY-PDA | 48.80 | 48.80 | 46.40 | 46.40 | -4.92% | 37.08 | 2016-11-17 | |
| PLAZACNTR | 0.18 | 0.20 | 0.18 | 0.20 | +33.33% | 218.19 | 2016-06-27 | |
| PLAZACNTR | 1.88 | 1.75 | 1.75 | 1.75 | -6.91% | 1.44 | 16:38 | |
| PLAZACNTR-PP | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.12 | 2014-12-10 | |
| PMPG | 1.20 | 1.21 | 1.21 | 1.21 | +2.54% | 11.56 | 14:29 | |
| 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 | 15.00 | 14.80 | 14.80 | 14.80 | -1.33% | 196.74 | 16:44 | |
| POLIMEXMS | 2.57 | 2.58 | 2.58 | 2.58 | +0.98% | 1,135.71 | 17:00 | |
| POLJADLO | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.21 | 2013-08-14 | |
| POLMED | 2.90 | 2.90 | 2.90 | 2.90 | 0.00% | 1.27 | 2018-09-21 | |
| POLNA | 16.00 | 16.96 | 15.50 | 16.00 | -1.84% | 232.23 | 2017-11-27 | |
| POLNORD | 3.25 | 3.19 | 3.19 | 3.19 | -1.99% | 12.86 | 17:00 | |
| POLNORD-PP | 0.55 | 0.59 | 0.48 | 0.55 | -12.70% | 476.88 | 2013-12-03 | |
| POLWAX | 3.60 | 3.59 | 3.59 | 3.59 | -0.28% | 17.01 | 17:00 | |
| POLYMETAL | 0.05 | 0.06 | 0.05 | 0.06 | 0.00% | 1.24 | 2016-06-29 | |
| POZBUD | 1.60 | 1.56 | 1.56 | 1.56 | -2.19% | 43.56 | 16:11 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PRAGMAFA | 8.80 | 9.10 | 9.10 | 9.10 | +1.11% | 25.45 | 13:44 | |
| PRAGMAINK | 7.00 | 7.00 | 7.00 | 7.00 | 0.00% | 0.07 | 09:20 | |
| PRAIRIE | 0.43 | 0.41 | 0.41 | 0.41 | -6.61% | 247.65 | 17:02 | |
| PRIMAMODA | 0.90 | 0.90 | 0.90 | 0.90 | +5.29% | 0.03 | 2020-06-04 | |
| PROCAD | 1.00 | 1.00 | 1.00 | 1.00 | +25.00% | 13.00 | 15:00 | |
| PROCHEM | 15.60 | 15.50 | 15.50 | 15.50 | -0.96% | 1.20 | 11:44 | |
| PROCHNIK | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 15.51 | 2019-01-17 | |
| PROJPRZEM | 16.55 | 15.95 | 15.95 | 15.95 | -3.63% | 10.23 | 16:33 | |
| PROTEKTOR | 3.76 | 3.88 | 3.88 | 3.88 | 0.00% | 47.32 | 17:00 | |
| PROVIDENT | 3.30 | 3.28 | 3.28 | 3.28 | +2.50% | 1,802.70 | 17:00 | |
| PULAWY | 96.00 | 95.80 | 95.80 | 95.80 | +1.27% | 127.70 | 17:00 | |
| PWRMEDIA | 3.85 | 3.80 | 3.80 | 3.80 | +0.53% | 26.19 | 15:53 | |
| PZU | 31.51 | 32.22 | 32.22 | 32.22 | +2.94% | 75,037.40 | 17:03 | |
| PZUAKORD | 119.50 | 119.50 | 119.50 | 119.50 | +0.84% | 2.39 | 2020-06-04 | |
| QMULTIFIZ | 1,113.10 | 1,113.10 | 1,113.10 | 1,113.10 | 0.00% | 83.48 | 2020-06-04 | |
| QUANTUM | 15.00 | 15.00 | 15.00 | 15.00 | +5.63% | 3.81 | 2020-06-04 | |
| QUERCUS | 3.38 | 3.40 | 3.40 | 3.40 | +0.29% | 180.52 | 16:46 | |
| QUMAK | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 3.10 | 2019-08-21 | |
| RADPOL | 1.52 | 1.52 | 1.52 | 1.52 | 0.00% | 27.89 | 16:23 | |
| RAFAKO | 1.47 | 1.50 | 1.50 | 1.50 | +6.38% | 7,614.85 | 17:04 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| RAFAMET | 16.20 | 16.20 | 16.20 | 16.20 | +1.25% | 0.16 | 13:39 | |
| RAINBOW | 23.40 | 24.10 | 24.10 | 24.10 | +3.88% | 1,145.99 | 17:01 | |
| RANKPROGR | 1.31 | 1.30 | 1.30 | 1.30 | +2.36% | 34.04 | 17:00 | |
| RAWLPLUG | 7.50 | 7.80 | 7.80 | 7.80 | +4.28% | 32.68 | 17:00 | |
| REDAN | 0.26 | 0.27 | 0.27 | 0.27 | +1.52% | 6.33 | 16:33 | |
| REDWOOD | 0.05 | 0.05 | 0.05 | 0.05 | -15.25% | 2.21 | 2019-04-30 | |
| REGNON | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 0.38 | 2020-06-03 | |
| REINHOLD | 0.23 | 0.23 | 0.23 | 0.23 | 0.00% | 0.16 | 09:00 | |
| RELPOL | 5.36 | 5.38 | 5.38 | 5.38 | +1.51% | 22.67 | 16:33 | |
| REMAK | 10.40 | 10.80 | 10.80 | 10.80 | +3.85% | 14.70 | 11:41 | |
| RESBUD | 0.21 | 0.21 | 0.21 | 0.21 | 0.00% | 0.24 | 2018-11-30 | |
| RESBUD-PDA | 0.21 | 0.22 | 0.21 | 0.21 | +5.00% | 16.06 | 2016-11-10 | |
| ROBYG | 3.98 | 3.98 | 3.98 | 3.98 | -0.25% | 91.80 | 2018-03-01 | |
| RONSON | 0.95 | 0.94 | 0.94 | 0.94 | +1.08% | 21.68 | 14:16 | |
| ROPCZYCE | 21.10 | 20.60 | 20.60 | 20.60 | +1.48% | 40.13 | 16:43 | |
| ROVESE | 2.12 | 2.12 | 1.91 | 2.00 | -12.28% | 90.31 | 2016-08-29 | |
| RUBICON | 2.20 | 2.22 | 2.22 | 2.22 | +0.91% | 137.33 | 17:00 | |
| SADOVAYA | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0.60 | 2018-05-02 | |
| SANOK | 14.95 | 15.10 | 15.10 | 15.10 | +0.33% | 270.77 | 17:04 | |
| SANTANDER | 10.65 | 11.00 | 11.00 | 11.00 | +8.91% | 1,156.94 | 17:01 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| SANWIL | 2.80 | 2.70 | 2.70 | 2.70 | -2.88% | 1,445.63 | 17:00 | |
| SARE | 6.20 | 6.80 | 6.80 | 6.80 | +9.68% | 68.60 | 17:00 | |
| SCOPAK | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.03 | 2020-05-27 | |
| SECOGROUP | 13.20 | 13.60 | 13.60 | 13.60 | +4.62% | 15.38 | 16:43 | |
| SECUSIFIZ | 420.01 | 420.01 | 420.00 | 420.00 | 0.00% | 5.04 | 2013-07-19 | |
| SEKO | 9.15 | 9.25 | 9.25 | 9.25 | +1.65% | 7.84 | 15:52 | |
| SELENAFM | 12.95 | 13.25 | 13.25 | 13.25 | +2.32% | 25.12 | 15:49 | |
| SELVITA | 67.40 | 65.40 | 65.40 | 65.40 | -0.30% | 239.72 | 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 | 14.60 | 16.00 | 16.00 | 16.00 | +6.67% | 421.67 | 16:49 | |
| SFINKS | 0.51 | 0.52 | 0.52 | 0.52 | +1.96% | 70.07 | 17:00 | |
| SILVANO | 8.42 | 8.42 | 8.42 | 8.42 | -0.71% | 0.38 | 10:49 | |
| SIMPLE | 8.65 | 8.55 | 8.55 | 8.55 | -1.16% | 22.19 | 13:39 | |
| SKARBIEC | 19.70 | 20.80 | 20.80 | 20.80 | +4.52% | 219.98 | 17:00 | |
| SKOTAN | 2.02 | 2.04 | 2.04 | 2.04 | -0.97% | 164.14 | 17:00 | |
| SKYLINE | 0.70 | 0.70 | 0.70 | 0.70 | +6.06% | 4.20 | 12:51 | |
| SNIEZKA | 80.20 | 79.20 | 79.20 | 79.20 | -1.25% | 26.40 | 16:15 | |
| SOHODEV | 0.49 | 0.49 | 0.49 | 0.49 | -4.85% | 2.33 | 10:18 | |
| SOLAR | 3.68 | 3.75 | 3.75 | 3.75 | +4.17% | 97.36 | 16:48 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| SONEL | 9.70 | 9.45 | 9.45 | 9.45 | -1.56% | 16.12 | 17:00 | |
| SOPHARMA | 13.70 | 13.70 | 13.70 | 13.70 | -4.86% | 3.02 | 15:07 | |
| SRNFIZ | 640.00 | 680.86 | 640.00 | 680.86 | +7.71% | 5.40 | 2014-12-01 | |
| STALEXP | 3.05 | 3.06 | 3.06 | 3.06 | -0.65% | 249.20 | 17:00 | |
| STALPROD | 175.00 | 175.80 | 175.80 | 175.80 | -0.23% | 762.00 | 17:00 | |
| STALPROFI | 6.24 | 6.20 | 6.20 | 6.20 | 0.00% | 102.07 | 17:00 | |
| STAPORKOW | 2.54 | 2.56 | 2.56 | 2.56 | -3.03% | 16.79 | 13:56 | |
| STARHEDGE | 0.58 | 0.53 | 0.53 | 0.53 | -3.64% | 36.30 | 16:44 | |
| STELMET | 8.30 | 8.30 | 8.30 | 8.30 | -0.60% | 8.57 | 15:23 | |
| STELMET-PDA | 30.49 | 30.89 | 30.49 | 30.89 | +2.97% | 4.61 | 2016-11-24 | |
| SUNEX | 12.80 | 12.15 | 12.15 | 12.15 | -2.41% | 253.05 | 17:00 | |
| SUWARY | 13.30 | 13.90 | 13.90 | 13.90 | +8.59% | 16.98 | 17:00 | |
| SWISSMED | 3.58 | 3.48 | 3.48 | 3.48 | -3.06% | 59.65 | 17:03 | |
| SYGNITY | 4.48 | 4.60 | 4.60 | 4.60 | +3.60% | 196.83 | 16:38 | |
| SYNEKTIK | 15.90 | 15.60 | 15.60 | 15.60 | -0.32% | 136.88 | 17:03 | |
| SYNTHOS | 4.90 | 4.89 | 4.89 | 4.89 | -0.20% | 1,284.29 | 2018-01-15 | |
| TALANX | 170.00 | 170.00 | 170.00 | 170.00 | +9.68% | 0.51 | 2020-05-08 | |
| TALEX | 13.00 | 12.90 | 12.90 | 12.90 | -0.77% | 18.36 | 16:46 | |
| TARCZYNSKI | 14.50 | 14.50 | 14.50 | 14.50 | +1.40% | 0.80 | 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 | 150.00 | 150.00 | 150.00 | 150.00 | 0.00% | 0.75 | 2020-06-03 | |
| TAURONPE | 1.40 | 1.44 | 1.44 | 1.44 | +2.94% | 17,712.21 | 17:00 | |
| TERESA | 15.36 | 15.36 | 15.36 | 15.36 | +1.05% | 1.54 | 2015-12-23 | |
| TERMOREX | 0.83 | 0.89 | 0.89 | 0.89 | +9.88% | 26.12 | 12:51 | |
| TESGAS | 5.25 | 5.25 | 5.25 | 5.25 | +0.96% | 180.04 | 16:37 | |
| TFONE | 3.08 | 3.08 | 3.07 | 3.07 | 0.00% | 4.28 | 2016-12-08 | |
| TIM | 11.60 | 11.50 | 11.50 | 11.50 | -0.43% | 87.46 | 17:02 | |
| TOPMEDICA | 0.05 | 0.05 | 0.04 | 0.04 | -20.00% | 23.58 | 2017-03-27 | |
| TORPOL | 11.45 | 11.25 | 11.25 | 11.25 | +0.90% | 825.02 | 17:00 | |
| TORPOL-PDA | 8.75 | 8.75 | 8.57 | 8.69 | -0.46% | 23.28 | 2014-09-04 | |
| TOYA | 4.98 | 5.00 | 5.00 | 5.00 | -0.79% | 43.12 | 17:00 | |
| TRAKCJA | 2.33 | 2.20 | 2.20 | 2.20 | -1.35% | 1,600.81 | 17:03 | |
| TRANSPOL | 3.02 | 2.92 | 2.92 | 2.92 | -3.31% | 2.52 | 15:49 | |
| TRAVELPL | 3.68 | 3.68 | 3.68 | 3.68 | +1.94% | 8.95 | 2016-06-24 | |
| TRIGONPP | 35.50 | 35.50 | 35.50 | 35.50 | +5.84% | 0.71 | 2020-06-03 | |
| TRIGONPP1 | 45.50 | 45.50 | 45.50 | 45.50 | -25.41% | 3.87 | 2019-11-13 | |
| TRIGONPP2 | 35.50 | 35.50 | 35.50 | 35.50 | -4.05% | 1.24 | 2020-05-29 | |
| TRIGONPP3 | 35.20 | 35.20 | 35.20 | 35.20 | +0.57% | 1.02 | 2020-05-27 | |
| TRIGONPP4 | 44.00 | 44.00 | 44.00 | 44.00 | 0.00% | 1.06 | 2020-03-03 | |
| TRIGONPP5 | 35.10 | 35.10 | 35.10 | 35.10 | +0.29% | 1.02 | 2020-05-21 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| TRIGONPP6 | 53.00 | 53.00 | 53.00 | 53.00 | -4.50% | 6.84 | 2020-02-03 | |
| TRIGONPP7 | 34.40 | 34.40 | 34.40 | 34.40 | +14.67% | 1.20 | 2020-05-18 | |
| TRIGONPP8 | 37.10 | 37.10 | 37.10 | 37.10 | -0.80% | 0.04 | 2020-06-03 | |
| TRITON | 1.90 | 1.91 | 1.91 | 1.91 | -4.02% | 0.97 | 16:01 | |
| TVN | 19.90 | 19.92 | 19.90 | 19.92 | 0.00% | 178.44 | 2015-09-22 | |
| TXM | 0.10 | 0.10 | 0.10 | 0.10 | +5.49% | 0.01 | 2020-03-19 | |
| TXM-PDA | 5.70 | 5.70 | 5.66 | 5.67 | -0.53% | 11.45 | 2017-02-01 | |
| ULMA | 47.80 | 47.80 | 47.80 | 47.80 | 0.00% | 28.79 | 17:00 | |
| UNIBEP | 9.00 | 8.80 | 8.80 | 8.80 | -2.22% | 34.25 | 15:33 | |
| UNICREDIT | 38.50 | 39.31 | 39.31 | 39.31 | +2.64% | 159.28 | 15:19 | |
| UNICREDIT | 11.90 | 11.90 | 11.34 | 11.36 | -4.86% | 191.15 | 2017-01-16 | |
| UNIMA | 2.50 | 2.56 | 2.56 | 2.56 | 0.00% | 1.02 | 11:32 | |
| UNIMOT | 40.10 | 40.40 | 40.40 | 40.40 | -0.98% | 1,007.95 | 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 | 0.74 | 0.76 | 0.76 | 0.76 | -0.13% | 302.47 | 17:00 | |
| URSUS-PDA | 2.97 | 3.00 | 2.97 | 3.00 | +0.33% | 12.13 | 2013-04-29 | |
| VANTAGE | 3.69 | 3.69 | 3.67 | 3.69 | -0.27% | 17.60 | 2017-06-19 | |
| VIGOSYS | 430.00 | 440.00 | 440.00 | 440.00 | +3.29% | 239.63 | 17:00 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| VINDEXUS | 5.52 | 5.54 | 5.54 | 5.54 | -2.81% | 84.73 | 17:00 | |
| VISTAL | 1.40 | 1.40 | 1.40 | 1.40 | +2.19% | 122.32 | 17:00 | |
| VISTULA | 2.69 | 2.80 | 2.80 | 2.80 | +7.49% | 1,869.99 | 17:02 | |
| VIVID | 1.70 | 1.70 | 1.70 | 1.70 | +0.95% | 143.57 | 16:43 | |
| VOTUM | 11.90 | 11.90 | 11.90 | 11.90 | +0.42% | 95.74 | 17:00 | |
| VOXEL | 28.60 | 27.70 | 27.70 | 27.70 | -2.81% | 153.83 | 17:04 | |
| WADEX | 7.08 | 7.20 | 7.20 | 7.20 | +2.56% | 3.63 | 14:45 | |
| WARIMPEX | 5.52 | 5.70 | 5.70 | 5.70 | +4.01% | 0.75 | 11:39 | |
| WASKO | 1.74 | 1.74 | 1.74 | 1.74 | +0.29% | 104.61 | 17:01 | |
| WAWEL | 606.00 | 614.00 | 614.00 | 614.00 | +3.02% | 560.47 | 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 | 5.40 | 5.25 | 5.25 | 5.25 | -0.94% | 1,780.65 | 17:01 | |
| WIKANA | 2.00 | 2.00 | 2.00 | 2.00 | 0.00% | 3.26 | 16:01 | |
| WILBO | 0.22 | 0.24 | 0.22 | 0.24 | 0.00% | 0.73 | 2017-10-02 | |
| WINVEST | 0.06 | 0.07 | 0.07 | 0.07 | +10.00% | 2.64 | 15:01 | |
| WIRTUALNA | 75.60 | 74.00 | 74.00 | 74.00 | -1.07% | 157.19 | 17:00 | |
| WIRTUALNA-PDA | 34.80 | 34.94 | 34.80 | 34.90 | +0.26% | 280.28 | 2015-05-26 | |
| WITTCHEN | 9.02 | 9.16 | 9.16 | 9.16 | -1.51% | 377.64 | 17:00 | |
| WITTCHEN-PDA | 17.24 | 17.50 | 17.24 | 17.48 | +2.82% | 39.45 | 2015-11-30 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| WOJAS | 4.62 | 4.58 | 4.58 | 4.58 | -1.72% | 10.89 | 16:14 | |
| WORKSERV | 0.46 | 0.46 | 0.46 | 0.46 | +1.09% | 989.45 | 17:03 | |
| XTB | 10.65 | 11.00 | 11.00 | 11.00 | +4.76% | 18,493.85 | 17:01 | |
| YAWAL | 4.01 | 4.20 | 3.46 | 3.46 | -18.97% | 128.16 | 2015-10-26 | |
| YOLO | 0.90 | 0.90 | 0.90 | 0.90 | +2.27% | 0.97 | 15:26 | |
| ZAMET | 0.89 | 0.90 | 0.90 | 0.90 | +2.27% | 35.21 | 17:04 | |
| ZASTAL | 2.20 | 2.34 | 2.34 | 2.34 | +7.34% | 26.44 | 15:00 | |
| ZELMER | 39.50 | 39.50 | 39.50 | 39.50 | -0.02% | 0.00 | 2013-04-11 | |
| ZEPAK | 8.06 | 8.04 | 8.04 | 8.04 | -0.25% | 59.58 | 15:38 | |
| ZPUE | 188.00 | 187.00 | 187.00 | 187.00 | -0.53% | 86.31 | 17:01 | |
| ZREMB | 0.81 | 0.82 | 0.82 | 0.82 | +3.80% | 15.35 | 17:00 | |
| ZUE | 4.10 | 4.26 | 4.26 | 4.26 | +3.90% | 101.73 | 16:37 | |
| ZYWIEC | 478.00 | 478.00 | 478.00 | 478.00 | 0.00% | 69.18 | 17:00 |
« Poprzedni dzień
Następny dzień »
Dane dostarcza Notoria Serwis S.A.
