Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
« Poprzedni dzień
Następny dzień »
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
|---|---|---|---|---|---|---|---|---|
| 06MAGNA | 2.72 | 2.82 | 2.82 | 2.82 | -1.05% | 40.17 | 17:00 | |
| 08OCTAVA | 1.06 | 1.08 | 1.08 | 1.08 | +4.85% | 4.39 | 16:16 | |
| 11BIT | 500.00 | 518.50 | 518.50 | 518.50 | +3.49% | 2,945.80 | 17:00 | |
| 4FUNMEDIA | 6.48 | 6.10 | 6.10 | 6.10 | -5.28% | 113.52 | 17:00 | |
| 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 | 59.00 | 56.40 | 56.40 | 56.40 | -4.41% | 742.92 | 17:00 | |
| ACAUTOGAZ | 37.40 | 37.40 | 37.40 | 37.40 | -0.80% | 143.96 | 16:25 | |
| ACE | 15.80 | 15.98 | 15.55 | 15.98 | +0.19% | 89.61 | 2015-12-22 | |
| ACTION | 13.10 | 12.50 | 12.50 | 12.50 | -3.85% | 1,216.28 | 17:02 | |
| ADIUVO | 5.54 | 5.32 | 5.32 | 5.32 | -2.92% | 1.10 | 16:20 | |
| 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 | 8.16 | 8.20 | 8.20 | 8.20 | +3.80% | 1,195.58 | 17:00 | |
| AGROTON | 6.38 | 6.36 | 6.36 | 6.36 | +0.95% | 85.84 | 17:00 | |
| AGROWILL | 2.14 | 2.14 | 2.14 | 2.14 | 0.00% | 0.09 | 09:00 | |
| AILLERON | 12.60 | 12.90 | 12.90 | 12.90 | +4.03% | 262.00 | 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 | 1.73 | 1.74 | 1.74 | 1.74 | +1.63% | 104.47 | 16:48 | |
| ALCHEMIA | 4.76 | 4.76 | 4.76 | 4.76 | -0.83% | 0.48 | 2019-05-30 | |
| ALIOR | 29.00 | 28.81 | 28.81 | 28.81 | +0.03% | 10,409.23 | 17:02 | |
| ALIOR-PDA | 83.20 | 83.30 | 83.20 | 83.30 | +2.84% | 4,176.66 | 2014-01-20 | |
| ALIOR-PDA | 51.39 | 52.39 | 51.05 | 52.39 | +1.93% | 1,743.41 | 2016-06-30 | |
| ALIOR-PP | 11.00 | 11.85 | 11.00 | 11.45 | -0.87% | 42,237.79 | 2016-05-27 | |
| ALMA | 0.02 | 0.03 | 0.03 | 0.03 | -40.00% | 7.20 | 2018-06-01 | |
| ALTA | 2.35 | 2.34 | 2.34 | 2.34 | -0.43% | 44.68 | 17:00 | |
| ALTERCO | 0.03 | 0.03 | 0.02 | 0.02 | -50.00% | 1.41 | 2016-05-23 | |
| ALTUSTFI | 1.78 | 1.86 | 1.86 | 1.86 | +6.29% | 73.21 | 17:00 | |
| ALUMETAL | 56.60 | 56.00 | 56.00 | 56.00 | -1.06% | 5,990.94 | 17:00 | |
| AMBRA | 22.50 | 22.50 | 22.50 | 22.50 | -0.44% | 140.90 | 16:46 | |
| AMICA | 153.00 | 155.00 | 155.00 | 155.00 | +1.44% | 1,607.96 | 17:00 | |
| AMPLI | 0.93 | 0.93 | 0.93 | 0.93 | 0.00% | 0.09 | 11:00 | |
| AMREST | 45.05 | 47.50 | 47.50 | 47.50 | +2.93% | 2,583.03 | 2018-10-03 | |
| APATOR | 24.50 | 24.50 | 24.50 | 24.50 | +0.82% | 255.52 | 17:00 | |
| APLISENS | 11.30 | 11.10 | 11.10 | 11.10 | -0.89% | 6.45 | 12:28 | |
| APLITT | 0.87 | 0.87 | 0.87 | 0.87 | 0.00% | 0.01 | 2017-01-31 | |
| APSENERGY | 3.96 | 4.03 | 4.03 | 4.03 | -0.25% | 9.50 | 14:11 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| ARCHICOM | 22.60 | 23.00 | 23.00 | 23.00 | +1.77% | 60.50 | 16:11 | |
| ARCHICOM-PDA | 14.80 | 15.49 | 14.80 | 14.90 | +1.85% | 14.86 | 2016-05-06 | |
| ARCTIC | 6.08 | 6.01 | 6.01 | 6.01 | -1.64% | 1,829.67 | 17:00 | |
| ARCUS | 0.99 | 1.20 | 1.20 | 1.20 | +30.43% | 18.08 | 2020-04-09 | |
| ARK2FRN15 | 69.55 | 76.80 | 69.55 | 76.80 | +5.96% | 32.24 | 2015-12-22 | |
| ARKAFRN12 | 57.00 | 57.99 | 55.00 | 57.22 | +0.39% | 105.71 | 2014-06-24 | |
| ARKASWE17 | 111.00 | 111.87 | 111.00 | 111.87 | +1.70% | 287.46 | 2017-12-22 | |
| ARMATURA | 1.69 | 1.74 | 1.68 | 1.68 | 0.00% | 80.13 | 2014-01-15 | |
| ARTERIA | 6.50 | 6.80 | 6.80 | 6.80 | 0.00% | 11.58 | 17:00 | |
| ARTIFEX | 16.80 | 17.00 | 17.00 | 17.00 | +1.19% | 705.52 | 17:00 | |
| ARTIFEX-PDA | 23.86 | 23.86 | 23.86 | 23.86 | 0.00% | 0.05 | 2016-12-19 | |
| ASBIS | 24.00 | 24.20 | 24.20 | 24.20 | +0.83% | 12,811.15 | 17:03 | |
| ASMGROUP | 0.74 | 0.74 | 0.74 | 0.74 | +2.78% | 15.03 | 17:00 | |
| ASSECOBS | 36.60 | 36.30 | 36.30 | 36.30 | +0.83% | 57.47 | 16:44 | |
| ASSECOPOL | 70.30 | 70.70 | 70.70 | 70.70 | +1.29% | 7,058.99 | 17:02 | |
| ASSECOSEE | 39.20 | 39.40 | 39.40 | 39.40 | +0.51% | 260.25 | 17:00 | |
| ASSECOSLO | 19.56 | 19.61 | 19.00 | 19.37 | -0.92% | 200.76 | 2017-04-28 | |
| ASTARTA | 44.50 | 44.70 | 44.70 | 44.70 | +2.05% | 843.71 | 17:00 | |
| ATAL | 48.00 | 47.50 | 47.50 | 47.50 | -0.42% | 68.04 | 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 | 6.38 | 6.40 | 6.40 | 6.40 | +0.31% | 334.32 | 16:49 | |
| ATLANTAPL | 8.98 | 8.64 | 8.64 | 8.64 | -1.59% | 9.34 | 17:00 | |
| ATLANTIS | 0.49 | 0.49 | 0.49 | 0.49 | 0.00% | 0.98 | 2019-01-02 | |
| ATLASEST | 2.26 | 2.26 | 2.26 | 2.26 | +2.73% | 0.00 | 09:07 | |
| ATM | 12.70 | 12.10 | 12.10 | 12.10 | -3.20% | 15.40 | 2020-07-01 | |
| ATMGRUPA | 4.29 | 4.36 | 4.36 | 4.36 | +5.06% | 39.20 | 17:00 | |
| ATREM | 2.64 | 2.60 | 2.60 | 2.60 | +1.56% | 2.08 | 17:00 | |
| AUTOPARTN | 10.55 | 10.65 | 10.65 | 10.65 | +1.91% | 458.40 | 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 | 4.28 | 4.28 | 4.28 | -0.47% | 22.63 | 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 | 9.85 | 9.50 | 9.50 | 9.50 | -3.55% | 15.17 | 2021-05-04 | |
| BENEFIT | 887.00 | 876.00 | 876.00 | 876.00 | -1.24% | 313.76 | 17:00 | |
| BERLING | 5.55 | 5.70 | 5.70 | 5.70 | +6.54% | 4.83 | 15:00 | |
| BEST | 21.40 | 22.40 | 22.40 | 22.40 | +4.67% | 11.15 | 09:38 | |
| BETACOM | 10.80 | 10.60 | 10.60 | 10.60 | -0.93% | 1.87 | 16:20 | |
| BGZBNPP | 70.80 | 71.80 | 71.80 | 71.80 | +1.13% | 53.80 | 16:17 | |
| BIK | 22.80 | 22.40 | 22.40 | 22.40 | +0.90% | 0.20 | 2021-05-06 | |
| BIOMEDLUB | 9.22 | 9.50 | 9.50 | 9.50 | +3.49% | 4,774.56 | 17:04 | |
| BIOTON | 5.29 | 5.40 | 5.40 | 5.40 | +3.05% | 1,171.26 | 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 | 0.67 | 0.67 | 0.67 | 0.67 | 0.00% | 0.09 | 10:20 | |
| 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 | 23.80 | 23.85 | 23.85 | 23.85 | +0.63% | 370.14 | 17:00 | |
| BOMI | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 1.05 | 2013-09-26 | |
| BORYSZEW | 3.28 | 3.26 | 3.26 | 3.26 | -0.31% | 542.23 | 16:49 | |
| BOS | 8.40 | 8.44 | 8.44 | 8.44 | +0.48% | 247.56 | 16:49 | |
| BOWIM | 8.70 | 8.10 | 8.10 | 8.10 | -3.57% | 3,062.50 | 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 | 143.20 | 141.00 | 141.00 | 141.00 | -3.63% | 162.77 | 2021-03-26 | |
| BPHFIZBI3 | 128.29 | 128.29 | 128.29 | 128.29 | +0.15% | 25.66 | 2018-09-13 | |
| BPHFIZBI4 | 122.20 | 122.20 | 122.20 | 122.20 | +0.08% | 1.34 | 2021-03-25 | |
| 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 | 96.10 | 96.50 | 96.50 | 96.50 | +2.66% | 28.91 | 2021-05-04 | |
| 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 | 1.20 | 1.13 | 1.13 | 1.13 | -1.74% | 243.17 | 2021-05-04 | |
| BRIJU | 0.44 | 0.44 | 0.44 | 0.44 | 0.00% | 1.12 | 16:49 | |
| BSCDRUK | 40.50 | 40.20 | 40.20 | 40.20 | -0.25% | 0.36 | 2020-04-24 | |
| BUDIMEX | 298.00 | 300.00 | 300.00 | 300.00 | +0.84% | 2,607.86 | 17:00 | |
| BUDOPOL | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.18 | 2017-05-04 | |
| BUMECH | 2.99 | 3.11 | 3.11 | 3.11 | +4.01% | 13.64 | 16:34 | |
| 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 | 225.90 | 226.90 | 226.90 | 226.90 | +2.21% | 17,956.59 | 17:00 | |
| CALATRAVA | 0.22 | 0.23 | 0.22 | 0.23 | -4.17% | 5.60 | 2017-10-03 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| CAPITAL | 1.25 | 1.32 | 1.32 | 1.32 | 0.00% | 8.38 | 15:08 | |
| CASHFLOW | 0.13 | 0.13 | 0.13 | 0.13 | 0.00% | 1.49 | 2016-03-31 | |
| CCC | 113.95 | 115.00 | 115.00 | 115.00 | +2.86% | 20,349.43 | 17:04 | |
| CCENERGY | 0.07 | 0.07 | 0.07 | 0.07 | +6.06% | 0.39 | 2021-05-05 | |
| CDPROJEKT | 157.00 | 161.46 | 161.46 | 161.46 | +3.16% | 71,728.67 | 17:04 | |
| CDRL | 21.70 | 21.70 | 21.70 | 21.70 | +0.46% | 25.16 | 16:49 | |
| CDRL-PDA | 18.35 | 18.60 | 18.00 | 18.60 | +1.64% | 14.13 | 2014-12-09 | |
| CEDC | 0.21 | 0.21 | 0.21 | 0.21 | -32.25% | 0.00 | 2013-04-12 | |
| CELTIC | 7.75 | 7.75 | 7.75 | 7.75 | 0.00% | 0.09 | 09:00 | |
| CEZ | 107.00 | 107.00 | 107.00 | 107.00 | +0.94% | 90.25 | 11:09 | |
| CFI | 0.28 | 0.27 | 0.27 | 0.27 | +1.11% | 5.60 | 16:07 | |
| CHEMOS | 0.32 | 0.33 | 0.33 | 0.33 | -2.94% | 80.43 | 2018-04-30 | |
| CIECH | 41.40 | 42.00 | 42.00 | 42.00 | +1.69% | 6,798.07 | 17:00 | |
| CIGAMES | 1.36 | 1.36 | 1.36 | 1.36 | 0.00% | 615.58 | 17:04 | |
| CIGAMES-PDA | 26.99 | 27.00 | 26.99 | 27.00 | +4.65% | 2.02 | 2016-12-20 | |
| CITYSERV | 12.15 | 12.39 | 12.39 | 12.39 | +5.00% | 21.97 | 14:27 | |
| CLNPHARMA | 46.55 | 46.45 | 46.45 | 46.45 | +0.32% | 1,702.03 | 17:02 | |
| CLNPHARMA-PDA | 21.54 | 22.00 | 20.94 | 21.50 | +2.33% | 3,543.70 | 2016-11-30 | |
| CNT | 18.25 | 18.25 | 18.25 | 18.25 | 0.00% | 24.22 | 16:43 | |
| COALENERG | 0.70 | 0.75 | 0.75 | 0.75 | +6.57% | 32.70 | 17:00 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| COGNOR | 3.25 | 3.16 | 3.16 | 3.16 | -0.47% | 4,037.86 | 17:01 | |
| COLIAN | 4.08 | 4.08 | 4.08 | 4.08 | 0.00% | 36.52 | 2018-07-19 | |
| COMARCH | 232.00 | 228.00 | 228.00 | 228.00 | -0.87% | 981.09 | 17:00 | |
| COMP | 54.40 | 54.00 | 54.00 | 54.00 | -0.74% | 88.46 | 17:00 | |
| COMPERIA | 6.45 | 6.50 | 6.50 | 6.50 | +0.78% | 1.34 | 16:43 | |
| CORMAY | 1.26 | 1.29 | 1.29 | 1.29 | +1.82% | 298.97 | 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 | 8.10 | 7.74 | 7.74 | 7.74 | -2.03% | 6.98 | 14:47 | |
| 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 | 29.42 | 29.14 | 29.14 | 29.14 | +0.55% | 7,493.85 | 17:00 | |
| CZTOREBKA | 0.63 | 0.62 | 0.62 | 0.62 | -1.59% | 0.23 | 15:42 | |
| DEBICA | 82.20 | 82.40 | 82.40 | 82.40 | 0.00% | 138.83 | 16:43 | |
| DECORA | 44.50 | 43.70 | 43.70 | 43.70 | -1.58% | 200.24 | 17:01 | |
| DEKPOL | 37.40 | 38.50 | 38.50 | 38.50 | +3.22% | 282.01 | 17:02 | |
| DEKPOL-PDA | 14.02 | 14.02 | 14.02 | 14.02 | 0.00% | 0.27 | 2015-02-05 | |
| DELKO | 16.60 | 16.50 | 16.50 | 16.50 | -0.60% | 222.45 | 17:00 | |
| DGA | 7.05 | 7.00 | 7.00 | 7.00 | +3.70% | 0.07 | 16:38 | |
| DINOPL | 253.60 | 254.10 | 254.10 | 254.10 | +2.75% | 24,597.27 | 17:03 | |
| 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 | 147.80 | 147.20 | 147.20 | 147.20 | +1.24% | 628.05 | 17:00 | |
| DREWEX | 0.55 | 0.55 | 0.55 | 0.55 | 0.00% | 0.04 | 2019-09-25 | |
| DROP | 0.20 | 0.19 | 0.19 | 0.19 | +3.83% | 3.90 | 2020-11-06 | |
| DROZAPOL | 5.75 | 5.40 | 5.40 | 5.40 | -1.82% | 588.37 | 17:02 | |
| 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 | 4.34 | 4.38 | 4.38 | 4.38 | +2.34% | 155.67 | 17:00 | |
| EDINVEST | 4.54 | 4.46 | 4.46 | 4.46 | -0.89% | 21.60 | 16:16 | |
| EFEKT | 7.80 | 7.80 | 7.80 | 7.80 | +2.36% | 19.79 | 10:42 | |
| 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 | 3.45 | 3.55 | 3.55 | 3.55 | +3.05% | 86.73 | 16:40 | |
| ELBUDOWA | 0.52 | 0.43 | 0.43 | 0.43 | -16.35% | 544.79 | 2021-04-08 | |
| ELEKTROTI | 8.20 | 8.64 | 8.64 | 8.64 | +5.37% | 574.09 | 17:00 | |
| 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 | 0.60 | 0.60 | 0.60 | 0.60 | -1.64% | 44.35 | 16:37 | |
| ELZAB | 4.65 | 4.80 | 4.80 | 4.80 | +6.19% | 181.06 | 16:49 | |
| EMCINSMED | 13.90 | 13.40 | 13.40 | 13.40 | -4.29% | 30.73 | 16:08 | |
| EMPERIA | 99.80 | 99.80 | 99.80 | 99.80 | 0.00% | 17.66 | 2018-05-10 | |
| ENAP | 1.50 | 1.50 | 1.50 | 1.50 | 0.00% | 12.00 | 09:00 | |
| ENEA | 8.50 | 8.48 | 8.48 | 8.48 | -1.11% | 5,885.47 | 17:02 | |
| ENELMED | 18.20 | 18.50 | 18.50 | 18.50 | +1.65% | 3.76 | 16:46 | |
| ENERGA | 8.04 | 8.00 | 8.00 | 8.00 | -0.50% | 202.28 | 16:49 | |
| ENERGOINS | 1.50 | 1.55 | 1.55 | 1.55 | +1.31% | 45.84 | 16:39 | |
| ENERGOPLD | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 5.45 | 2014-03-10 | |
| ENTER | 40.50 | 40.35 | 40.35 | 40.35 | -1.10% | 743.64 | 17:00 | |
| ENTER-PDA | 14.00 | 14.00 | 13.90 | 13.90 | +0.72% | 13.29 | 2016-01-14 | |
| ERBUD | 66.60 | 65.00 | 65.00 | 65.00 | -1.52% | 147.88 | 17:00 | |
| ERG | 49.00 | 48.00 | 48.00 | 48.00 | -2.04% | 49.49 | 17:00 | |
| ERGIS | 3.86 | 3.86 | 3.86 | 3.86 | +0.26% | 30.24 | 2019-12-12 | |
| ESOTIQ | 21.00 | 21.00 | 21.00 | 21.00 | -2.33% | 19.53 | 17:00 | |
| ESOTIQ-PDA | 36.10 | 36.20 | 36.00 | 36.00 | -0.55% | 22.63 | 2015-09-15 | |
| ESSYSTEM | 3.48 | 3.48 | 3.48 | 3.48 | 0.00% | 0.35 | 2020-01-08 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| EUCO | 4.83 | 5.00 | 5.00 | 5.00 | +3.73% | 22.00 | 17:00 | |
| EUIMPLANT | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.05 | 2015-03-20 | |
| EUROCASH | 14.32 | 14.84 | 14.84 | 14.84 | +3.63% | 3,203.42 | 17:00 | |
| EUROHOLD | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 0.09 | 2021-05-05 | |
| EUROMARK | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.23 | 2013-07-26 | |
| EUROTEL | 49.50 | 49.20 | 49.20 | 49.20 | +1.23% | 121.69 | 17:00 | |
| EVEREST | 9.84 | 9.20 | 9.20 | 9.20 | -1.92% | 24.53 | 16:31 | |
| 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 | 2.40 | 2.38 | 2.38 | 2.38 | +0.85% | 618.95 | 17:00 | |
| FARMACOL | 51.70 | 51.70 | 51.70 | 51.70 | -0.14% | 23.32 | 2017-02-24 | |
| FASING | 12.90 | 12.80 | 12.80 | 12.80 | -3.03% | 53.62 | 16:40 | |
| FASTFIN | 1.33 | 1.33 | 1.33 | 1.33 | -6.34% | 0.03 | 2021-05-04 | |
| FEERUM | 11.20 | 11.45 | 11.45 | 11.45 | +2.69% | 2.68 | 16:24 | |
| 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 | 31.00 | 30.30 | 30.30 | 30.30 | -1.94% | 74.05 | 17:00 | |
| FERRUM | 4.09 | 4.10 | 4.10 | 4.10 | 0.00% | 12.06 | 16:49 | |
| FMG | 40.00 | 40.00 | 40.00 | 40.00 | -6.54% | 3.44 | 2021-05-04 | |
| 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 | 51.70 | 52.50 | 52.50 | 52.50 | +0.96% | 83.09 | 17:00 | |
| FORTUNA | 31.50 | 32.00 | 32.00 | 32.00 | 0.00% | 48.11 | 2018-06-08 | |
| FOTA | 0.03 | 0.03 | 0.03 | 0.03 | -57.14% | 11.16 | 2018-01-12 | |
| GANT | 0.07 | 0.07 | 0.07 | 0.07 | 0.00% | 111.91 | 2015-05-22 | |
| GEKOPLAST | 15.20 | 15.20 | 15.20 | 15.20 | 0.00% | 2.28 | 2018-02-15 | |
| GETIN | 0.77 | 0.78 | 0.78 | 0.78 | +1.30% | 317.08 | 16:48 | |
| GETINOBLE | 0.17 | 0.18 | 0.18 | 0.18 | +8.43% | 638.29 | 17:04 | |
| GINOROSSI | 0.55 | 0.55 | 0.55 | 0.55 | +1.48% | 1.10 | 2019-07-08 | |
| GLCOSMED | 4.24 | 4.32 | 4.32 | 4.32 | +2.86% | 66.31 | 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 | 5.85 | 5.85 | 5.85 | 5.85 | 0.00% | 2.36 | 16:41 | |
| 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 | 47.88 | 47.76 | 47.76 | 47.76 | +0.34% | 1,796.83 | 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 | 1.80 | 1.54 | 1.54 | 1.54 | +2.67% | 3.75 | 13:54 | |
| 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 | 2.94 | 3.36 | 3.36 | 3.36 | +14.29% | 2,566.31 | 17:01 | |
| GRODNO | 15.02 | 15.00 | 15.00 | 15.00 | +0.81% | 633.75 | 17:02 | |
| GRUPAAZOTY | 36.00 | 35.00 | 35.00 | 35.00 | -7.11% | 17,663.54 | 17:03 | |
| GTC | 6.71 | 6.83 | 6.83 | 6.83 | +1.49% | 186.03 | 17:00 | |
| GTC-PDA | 6.60 | 6.75 | 6.30 | 6.75 | +3.05% | 21.68 | 2015-11-04 | |
| HANDLOWY | 42.15 | 42.00 | 42.00 | 42.00 | 0.00% | 925.88 | 17:00 | |
| HARPER | 9.79 | 9.80 | 9.80 | 9.80 | +0.10% | 128.51 | 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 | 14.70 | 14.30 | 14.30 | 14.30 | 0.00% | 46.78 | 14:15 | |
| HERKULES | 1.65 | 1.60 | 1.60 | 1.60 | -2.14% | 37.86 | 17:00 | |
| HUBSTYLE | 0.86 | 0.80 | 0.80 | 0.80 | -8.88% | 3.70 | 16:48 | |
| HUTMEN | 5.30 | 5.30 | 5.30 | 5.30 | 0.00% | 7.95 | 2017-01-11 | |
| HYDROTOR | 31.00 | 31.30 | 31.30 | 31.30 | +0.97% | 53.88 | 12:59 | |
| HYPERION | 0.28 | 0.30 | 0.26 | 0.28 | +3.70% | 95.51 | 2017-10-03 | |
| I2DEV | 11.40 | 11.40 | 11.40 | 11.40 | 0.00% | 0.09 | 09:00 | |
| IALBGR | 2.58 | 3.12 | 3.12 | 3.12 | +11.43% | 10,690.93 | 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 | 1.52 | 1.52 | 1.52 | 1.52 | -4.40% | 1.35 | 2021-05-04 | |
| 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 | 25.90 | 26.30 | 26.30 | 26.30 | +3.54% | 362.64 | 17:00 | |
| IMMOBILE | 3.12 | 2.90 | 2.90 | 2.90 | -1.36% | 10.26 | 17:00 | |
| IMPEL | 13.05 | 13.00 | 13.00 | 13.00 | +0.39% | 196.32 | 2021-03-03 | |
| IMPERA | 4.00 | 3.80 | 3.80 | 3.80 | -5.00% | 77.61 | 17:00 | |
| IMPERA-PDA | 0.36 | 0.36 | 0.36 | 0.36 | +2.86% | 70.55 | 2013-07-10 | |
| IMPERA-PP | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.00 | 2013-03-27 | |
| IMPEXMET | 4.23 | 4.22 | 4.22 | 4.22 | -0.24% | 122.37 | 2019-08-05 | |
| IMS | 3.20 | 3.20 | 3.20 | 3.20 | 0.00% | 5.15 | 17:00 | |
| INC | 6.83 | 6.99 | 6.99 | 6.99 | +1.30% | 486.12 | 17:02 | |
| 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 | 179.00 | 173.20 | 173.20 | 173.20 | -1.81% | 1,103.97 | 17:00 | |
| INPOST | 10.87 | 10.87 | 10.87 | 10.87 | 0.00% | 1.39 | 2017-05-24 | |
| INPRO | 7.35 | 7.50 | 7.50 | 7.50 | +2.74% | 14.00 | 17:00 | |
| INSTALKRK | 30.00 | 29.90 | 29.90 | 29.90 | +0.34% | 47.52 | 16:34 | |
| 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 | 21.00 | 20.95 | 20.95 | 20.95 | -0.24% | 789.14 | 17:00 | |
| INTERBUD | 1.30 | 1.32 | 1.32 | 1.32 | +17.86% | 23.93 | 15:07 | |
| INTERCARS | 316.00 | 314.00 | 314.00 | 314.00 | +0.32% | 801.76 | 17:00 | |
| INTERFERI | 4.60 | 4.60 | 4.60 | 4.60 | 0.00% | 1.47 | 11:16 | |
| INTERSPPL | 1.29 | 1.34 | 1.34 | 1.34 | +5.51% | 53.60 | 17:01 | |
| INTROL | 5.22 | 5.46 | 5.46 | 5.46 | +5.41% | 245.62 | 17:00 | |
| INVCEEFIZ | 456.10 | 454.10 | 454.10 | 454.10 | -0.41% | 14.59 | 2021-05-04 | |
| INVFIZ | 958.10 | 958.10 | 958.10 | 958.10 | +0.01% | 0.96 | 13:36 | |
| INVGLDFIZ | 1,661.20 | 1,754.00 | 1,754.00 | 1,754.00 | -0.49% | 52.30 | 2021-05-05 | |
| INVISTA | 1.08 | 0.95 | 0.95 | 0.95 | -16.67% | 14.12 | 2021-05-04 | |
| INVPEFIZ | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0.00% | 2.09 | 13:33 | |
| 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 | 5.78 | 6.02 | 6.02 | 6.02 | +4.15% | 149.17 | 17:00 | |
| IQP | 0.64 | 0.63 | 0.63 | 0.63 | +2.26% | 25.34 | 17:02 | |
| IVMX | 5.99 | 5.99 | 5.99 | 5.99 | 0.00% | 0.01 | 2015-12-18 | |
| IZOBLOK | 47.10 | 47.00 | 47.00 | 47.00 | -0.21% | 59.09 | 16:32 | |
| IZOBLOK-PDA | 164.00 | 164.00 | 164.00 | 164.00 | -0.61% | 1.31 | 2016-08-03 | |
| IZOLACJA | 3.50 | 3.56 | 3.56 | 3.56 | -1.11% | 5.75 | 13:53 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| IZOSTAL | 3.80 | 3.81 | 3.81 | 3.81 | +1.87% | 331.29 | 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 | 31.50 | 32.22 | 32.22 | 32.22 | +4.37% | 32,378.08 | 17:04 | |
| JUPITER | 0.35 | 0.35 | 0.35 | 0.35 | 0.00% | 4.55 | 2015-04-09 | |
| JWCONSTR | 3.80 | 3.77 | 3.77 | 3.77 | -0.53% | 36.71 | 17:00 | |
| JWCONSTR-PDA | 3.26 | 3.26 | 3.26 | 3.26 | -0.31% | 1.30 | 2014-10-15 | |
| JWWINVEST | 2.50 | 2.50 | 2.50 | 2.50 | +2.46% | 0.25 | 10:37 | |
| K2INTERNT | 27.30 | 26.70 | 26.70 | 26.70 | +0.75% | 11.80 | 16:38 | |
| 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 | 0.45 | 0.45 | 0.45 | 0.45 | 0.00% | 0.01 | 2021-05-04 | |
| KCI | 1.56 | 1.53 | 1.53 | 1.53 | -1.92% | 403.47 | 17:03 | |
| KDMSHIPNG | 1.40 | 1.40 | 1.40 | 1.40 | +0.72% | 14.00 | 2019-05-06 | |
| KERNEL | 53.00 | 53.00 | 53.00 | 53.00 | +0.38% | 14,581.41 | 17:01 | |
| KETY | 607.00 | 627.00 | 627.00 | 627.00 | +4.85% | 16,081.58 | 17:02 | |
| KGHM | 215.00 | 220.20 | 220.20 | 220.20 | +4.11% | 199,762.96 | 17:03 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| KGL | 15.60 | 16.05 | 16.05 | 16.05 | +2.88% | 398.71 | 16:44 | |
| KINOPOL | 14.00 | 14.80 | 14.80 | 14.80 | +3.50% | 90.57 | 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 | 35.30 | 35.50 | 35.50 | 35.50 | +1.43% | 115.53 | 16:28 | |
| KOMPAP | 15.50 | 16.90 | 16.90 | 16.90 | +9.03% | 7.92 | 12:57 | |
| KOMPUTRON | 3.92 | 4.06 | 4.06 | 4.06 | +3.84% | 145.04 | 17:02 | |
| KONSSTALI | 25.10 | 25.30 | 25.30 | 25.30 | 0.00% | 10.00 | 2020-01-02 | |
| KOPEX | 1.32 | 1.36 | 1.36 | 1.36 | +3.82% | 1.39 | 15:00 | |
| KOV | 1.15 | 1.18 | 1.14 | 1.16 | +0.87% | 2,124.30 | 2013-06-14 | |
| KPPD | 55.50 | 58.00 | 58.00 | 58.00 | +4.50% | 7.09 | 17:00 | |
| KRAKCHEM | 0.58 | 0.58 | 0.58 | 0.58 | 0.00% | 0.09 | 11:00 | |
| KREC | 20.40 | 20.20 | 20.20 | 20.20 | -0.98% | 72.96 | 17:00 | |
| KREDYTIN | 12.00 | 11.60 | 11.60 | 11.60 | +1.75% | 0.12 | 16:05 | |
| KREZUS | 0.57 | 0.56 | 0.56 | 0.56 | +5.66% | 3,295.67 | 2018-12-21 | |
| KRKA | 476.00 | 485.00 | 485.00 | 485.00 | +2.11% | 305.49 | 16:44 | |
| KRKGL-PDA | 18.95 | 19.00 | 18.95 | 19.00 | 0.00% | 26.58 | 2016-01-29 | |
| KRUK | 190.10 | 191.00 | 191.00 | 191.00 | +0.53% | 2,375.50 | 17:00 | |
| KRUSZWICA | 66.00 | 66.00 | 66.00 | 66.00 | +0.30% | 0.13 | 2021-02-26 | |
| KRVITAMIN | 19.90 | 19.96 | 19.96 | 19.96 | 0.00% | 206.34 | 17:00 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| KRVITAMIN-PDA | 12.50 | 12.50 | 12.18 | 12.50 | 0.00% | 0.04 | 2015-12-30 | |
| KSGAGRO | 3.56 | 3.34 | 3.34 | 3.34 | -3.47% | 67.60 | 17:00 | |
| LABOPRINT | 17.60 | 17.60 | 17.60 | 17.60 | 0.00% | 0.18 | 16:38 | |
| LARK | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.62 | 2018-05-02 | |
| LARQ | 1.99 | 1.99 | 1.99 | 1.99 | 0.00% | 0.09 | 09:00 | |
| LCCORP | 2.81 | 2.83 | 2.83 | 2.83 | +0.71% | 251.34 | 17:00 | |
| LENA | 5.24 | 5.20 | 5.20 | 5.20 | -0.76% | 42.61 | 17:00 | |
| LENTEX | 10.75 | 10.70 | 10.70 | 10.70 | 0.00% | 348.00 | 17:03 | |
| LIBET | 2.34 | 2.35 | 2.35 | 2.35 | 0.00% | 31.05 | 17:00 | |
| LIVECHAT | 122.20 | 121.00 | 121.00 | 121.00 | -1.63% | 5,197.11 | 17:00 | |
| LMASFIZ | 1,529.80 | 1,435.30 | 1,435.30 | 1,435.30 | -1.82% | 14.49 | 13:07 | |
| LMBSFIZ | 1,301.10 | 1,301.10 | 1,301.10 | 1,301.10 | +6.22% | 2.60 | 2021-01-21 | |
| LMCSFIZ | 1,456.01 | 1,456.00 | 1,456.00 | 1,456.00 | +0.62% | 14.56 | 2021-05-06 | |
| LMDSFIZ | 1,440.02 | 1,440.02 | 1,440.02 | 1,440.02 | -1.17% | 34.56 | 09:45 | |
| LMESFIZ | 1,528.50 | 1,440.01 | 1,440.01 | 1,440.01 | -1.03% | 25.54 | 13:01 | |
| LOKUM | 21.60 | 21.20 | 21.20 | 21.20 | +0.95% | 0.15 | 17:00 | |
| LOTOS | 52.70 | 51.90 | 51.90 | 51.90 | -0.38% | 28,756.91 | 17:03 | |
| 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 | 10,650.00 | 10,800.00 | 10,800.00 | 10,800.00 | +1.50% | 19,611.56 | 17:00 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| LSISOFT | 14.00 | 14.10 | 14.10 | 14.10 | 0.00% | 10.44 | 16:22 | |
| LUBAWA | 1.37 | 1.38 | 1.38 | 1.38 | +0.88% | 165.48 | 17:00 | |
| MABION | 47.00 | 48.60 | 48.60 | 48.60 | +5.88% | 17,056.11 | 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 | 7.06 | 7.30 | 7.30 | 7.30 | +2.82% | 84.57 | 17:00 | |
| MANGATA | 85.00 | 84.40 | 84.40 | 84.40 | -0.24% | 110.41 | 17:00 | |
| MARVIPOL | 0.58 | 0.57 | 0.57 | 0.57 | -2.07% | 192.32 | 17:00 | |
| MASTERPHA | 3.72 | 3.57 | 3.57 | 3.57 | -4.29% | 17.69 | 16:09 | |
| MASTERPHA-PDA | 6.79 | 7.00 | 6.59 | 7.00 | +3.09% | 10.28 | 2016-06-02 | |
| MBANK | 246.20 | 253.00 | 253.00 | 253.00 | +2.85% | 25,812.70 | 17:03 | |
| MBWS | 6.70 | 6.66 | 6.66 | 6.66 | -0.30% | 0.42 | 13:37 | |
| MCI | 18.50 | 18.40 | 18.40 | 18.40 | -0.54% | 204.03 | 17:00 | |
| MCLOGIC | 58.51 | 58.51 | 58.51 | 58.51 | 0.00% | 2.34 | 2017-07-13 | |
| MDIENERGIA | 4.30 | 4.29 | 4.29 | 4.29 | -0.23% | 51.35 | 16:36 | |
| MEDIACAP | 2.39 | 2.51 | 2.51 | 2.51 | +7.73% | 39.67 | 13:17 | |
| MEDIATEL | 0.74 | 0.74 | 0.74 | 0.74 | 0.00% | 0.72 | 2017-09-26 | |
| MEDICALG | 28.00 | 28.45 | 28.45 | 28.45 | -0.52% | 73.81 | 17:00 | |
| MEDYCZNYFIZ | 182.00 | 182.00 | 182.00 | 182.00 | -9.00% | 2.00 | 2021-02-19 | |
| MEGARON | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | 0.08 | 11:00 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| MENNICA | 19.95 | 20.10 | 20.10 | 20.10 | +1.01% | 57.08 | 16:37 | |
| MERCATOR | 220.00 | 250.40 | 250.40 | 250.40 | +13.82% | 41,314.02 | 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 | 19.00 | 18.75 | 18.75 | 18.75 | +0.81% | 26.86 | 16:44 | |
| MEXPOLSKA | 2.44 | 2.41 | 2.41 | 2.41 | -1.63% | 4.29 | 13:23 | |
| MFO | 42.40 | 43.10 | 43.10 | 43.10 | +1.41% | 504.30 | 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 | 0.82 | 0.87 | 0.87 | 0.87 | +5.85% | 11.65 | 15:52 | |
| MILLENNIUM | 4.07 | 4.25 | 4.25 | 4.25 | +4.63% | 12,075.64 | 17:01 | |
| MIRACULUM | 1.29 | 1.28 | 1.28 | 1.28 | -0.78% | 60.56 | 17:00 | |
| MIRBUD | 4.96 | 5.08 | 5.08 | 5.08 | +2.42% | 530.84 | 17:00 | |
| MISPOL | 0.91 | 0.92 | 0.91 | 0.92 | +3.37% | 9.68 | 2014-02-10 | |
| MLPGROUP | 77.00 | 76.00 | 76.00 | 76.00 | +1.33% | 17.99 | 17:00 | |
| MLPGROUP-PDA | 27.25 | 27.98 | 27.25 | 27.89 | +2.54% | 39.99 | 2013-11-15 | |
| MNI | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 66.32 | 2018-03-29 | |
| MOBRUK | 355.00 | 357.00 | 357.00 | 357.00 | +0.85% | 5,983.99 | 17:00 | |
| MOJ | 1.62 | 1.62 | 1.62 | 1.62 | 0.00% | 0.08 | 09:00 | |
| 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 | 2.71 | 2.69 | 2.69 | 2.69 | -0.37% | 220.19 | 16:36 | |
| MOSTALPLC | 12.00 | 12.30 | 12.30 | 12.30 | +4.24% | 144.08 | 17:03 | |
| MOSTALWAR | 7.00 | 6.94 | 6.94 | 6.94 | +0.29% | 2.03 | 14:54 | |
| MOSTALZAB | 1.54 | 1.53 | 1.53 | 1.53 | +0.33% | 219.54 | 17:00 | |
| MSXRESOUR | 0.04 | 0.05 | 0.04 | 0.05 | +25.00% | 22.65 | 2016-03-31 | |
| MUZA | 3.76 | 3.90 | 3.90 | 3.90 | 0.00% | 3.14 | 17:00 | |
| MWTRADE | 3.30 | 3.30 | 3.30 | 3.30 | +1.85% | 14.75 | 17:00 | |
| NETIA | 5.86 | 5.82 | 5.82 | 5.82 | -0.68% | 57.38 | 16:49 | |
| NETMEDIA | 12.20 | 12.10 | 12.10 | 12.10 | -0.82% | 10.87 | 2019-03-27 | |
| NEWAG | 26.00 | 25.40 | 25.40 | 25.40 | -1.17% | 163.06 | 16:49 | |
| 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 | 225.00 | 222.00 | 222.00 | 222.00 | +0.91% | 481.43 | 16:48 | |
| NOWAGALA | 0.99 | 0.99 | 0.99 | 0.99 | +2.06% | 0.12 | 2020-12-14 | |
| NTTSYSTEM | 6.18 | 6.18 | 6.18 | 6.18 | +1.98% | 101.86 | 16:44 | |
| ODLEWNIE | 5.44 | 5.44 | 5.44 | 5.44 | +3.42% | 4.33 | 16:40 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| OEX | 18.30 | 18.40 | 18.40 | 18.40 | +1.66% | 23.73 | 16:25 | |
| 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 | 0.77 | 0.77 | 0.77 | 0.00% | 0.09 | 09:00 | |
| OPENFIN-PP | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.10 | 2016-12-07 | |
| OPERA3GR | 255.10 | 255.10 | 255.10 | 255.10 | +1.18% | 1.02 | 2021-04-08 | |
| OPERATERR | 858.11 | 858.11 | 858.11 | 858.11 | -2.38% | 0.86 | 2013-08-02 | |
| OPONEO.PL | 50.40 | 51.80 | 51.80 | 51.80 | +3.60% | 689.65 | 17:00 | |
| OPTEAM | 17.25 | 17.10 | 17.10 | 17.10 | -1.16% | 159.15 | 17:00 | |
| ORANGEPL | 6.81 | 6.74 | 6.74 | 6.74 | +0.07% | 7,472.96 | 17:03 | |
| ORBIS | 113.00 | 113.00 | 113.00 | 113.00 | 0.00% | 44.41 | 2020-04-08 | |
| ORCOGROUP | 2.50 | 2.45 | 2.45 | 2.45 | +0.82% | 27.68 | 16:49 | |
| ORION | 7.70 | 7.70 | 7.70 | 7.70 | -1.28% | 0.20 | 2019-12-23 | |
| ORZBIALY | 18.35 | 18.30 | 18.30 | 18.30 | +1.67% | 119.10 | 16:49 | |
| OTLOG | 7.76 | 7.80 | 7.80 | 7.80 | +6.27% | 6.57 | 16:28 | |
| OTLOG-PDA | 201.00 | 201.00 | 201.00 | 201.00 | +0.50% | 2.01 | 2013-08-29 | |
| OTMUCHOW | 3.34 | 4.08 | 4.08 | 4.08 | +24.39% | 1,279.97 | 17:04 | |
| OVOSTAR | 81.00 | 76.00 | 76.00 | 76.00 | 0.00% | 1.53 | 10:20 | |
| PAGED | 58.50 | 58.50 | 58.34 | 58.40 | +0.05% | 15.93 | 2017-10-12 | |
| PAMAPOL | 2.52 | 2.42 | 2.42 | 2.42 | +0.83% | 179.71 | 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 | 14.85 | 15.00 | 15.00 | 15.00 | +0.67% | 39.97 | 17:00 | |
| PATENTUS | 0.97 | 0.94 | 0.94 | 0.94 | -2.69% | 7.29 | 13:51 | |
| PBG | 0.05 | 0.05 | 0.05 | 0.05 | +6.67% | 60.83 | 2021-05-05 | |
| PBKM | 80.00 | 81.00 | 81.00 | 81.00 | +1.76% | 63.14 | 17:00 | |
| PBOANIOLA | 0.10 | 0.10 | 0.07 | 0.07 | -30.00% | 4.64 | 2015-11-13 | |
| PBSFINANSE | 0.43 | 0.43 | 0.43 | 0.43 | -0.46% | 3.98 | 2021-05-04 | |
| PCCEXOL | 3.05 | 3.06 | 3.06 | 3.06 | +0.92% | 107.12 | 17:00 | |
| PCCINTER | 2.68 | 2.67 | 2.67 | 2.67 | -0.37% | 1.69 | 2018-03-02 | |
| PCCROKITA | 68.80 | 67.00 | 67.00 | 67.00 | -2.76% | 892.41 | 17:01 | |
| 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 | 23.60 | 23.80 | 23.80 | 23.80 | +0.85% | 499.83 | 17:04 | |
| 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 | 83.48 | 83.70 | 83.70 | 83.70 | +2.20% | 49,002.25 | 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 | 19.00 | 18.15 | 18.15 | 18.15 | +0.28% | 0.61 | 16:48 | |
| PEMUG | 0.77 | 0.77 | 0.77 | 0.77 | 0.00% | 0.11 | 2019-04-11 | |
| PEP | 79.20 | 79.00 | 79.00 | 79.00 | -0.13% | 121.89 | 17:00 | |
| PEPEES | 1.57 | 1.53 | 1.53 | 1.53 | -1.92% | 54.72 | 14:45 | |
| 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 | 10.12 | 9.96 | 9.96 | 9.96 | -1.39% | 23,628.71 | 17:04 | |
| PGNIG | 6.74 | 6.66 | 6.66 | 6.66 | +0.21% | 45,135.46 | 17:03 | |
| PGODLEW | 1.45 | 1.45 | 1.45 | 1.45 | +0.35% | 45.88 | 2021-02-25 | |
| PGSSOFT | 14.10 | 15.50 | 15.50 | 15.50 | +13.97% | 1,069.42 | 17:04 | |
| PHN | 13.25 | 13.95 | 13.95 | 13.95 | +5.28% | 208.81 | 17:03 | |
| PKNORLEN | 70.00 | 70.02 | 70.02 | 70.02 | +1.63% | 77,276.82 | 17:04 | |
| PKOASZEWZ | 96.37 | 96.37 | 96.37 | 96.37 | -1.65% | 6.36 | 2021-05-04 | |
| PKOBL1 | 110.50 | 110.50 | 110.50 | 110.50 | -0.23% | 5.53 | 2019-03-08 | |
| PKOBP | 34.61 | 35.82 | 35.82 | 35.82 | +3.41% | 55,585.13 | 17:03 | |
| PKOGD | 115.20 | 115.20 | 115.20 | 115.20 | +2.40% | 29.03 | 2021-05-05 | |
| PKOGS | 90.21 | 90.21 | 90.21 | 90.21 | +0.23% | 18.04 | 10:34 | |
| PKOSO | 110.28 | 110.28 | 110.28 | 110.28 | 0.00% | 22.06 | 2021-04-28 | |
| PKPCARGO | 20.30 | 20.60 | 20.60 | 20.60 | +3.00% | 4,221.82 | 17:00 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PLASTBOX | 2.27 | 2.24 | 2.24 | 2.24 | -1.32% | 23.73 | 15:35 | |
| PLATYNINW | 4.20 | 4.00 | 4.00 | 4.00 | +1.01% | 4.06 | 16:41 | |
| PLAYWAY | 431.80 | 444.20 | 444.20 | 444.20 | +3.25% | 2,533.30 | 17:04 | |
| PLAYWAY-PDA | 48.80 | 48.80 | 46.40 | 46.40 | -4.92% | 37.08 | 2016-11-17 | |
| PLAZACNTR | 0.18 | 0.20 | 0.18 | 0.20 | +33.33% | 218.19 | 2016-06-27 | |
| PLAZACNTR | 1.38 | 1.36 | 1.36 | 1.36 | -3.55% | 27.94 | 17:00 | |
| PLAZACNTR-PP | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 0.12 | 2014-12-10 | |
| PMPG | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | 1.16 | 15:19 | |
| 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 | 12.50 | 12.50 | 12.50 | 12.50 | -0.40% | 92.75 | 17:00 | |
| POLIMEXMS | 5.32 | 5.40 | 5.40 | 5.40 | +2.66% | 2,665.55 | 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 | 3.54 | 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 | 3.40 | 3.31 | 3.31 | 3.31 | -1.19% | 78.12 | 17:00 | |
| POLYMETAL | 0.05 | 0.06 | 0.05 | 0.06 | 0.00% | 1.24 | 2016-06-29 | |
| POZBUD | 3.12 | 2.85 | 2.85 | 2.85 | -8.65% | 1,574.63 | 17:02 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| PRAGMAFA | 23.30 | 22.90 | 22.90 | 22.90 | -1.72% | 6.04 | 13:05 | |
| PRAGMAINK | 5.40 | 5.40 | 5.40 | 5.40 | 0.00% | 0.15 | 09:44 | |
| PRAIRIE | 0.71 | 0.72 | 0.72 | 0.72 | +2.29% | 145.22 | 16:49 | |
| PRIMAMODA | 1.44 | 1.44 | 1.44 | 1.44 | 0.00% | 1.44 | 2021-05-06 | |
| PROCAD | 1.76 | 1.76 | 1.76 | 1.76 | -2.22% | 0.85 | 2021-05-05 | |
| PROCHEM | 24.00 | 24.40 | 24.40 | 24.40 | +3.39% | 54.49 | 16:44 | |
| PROCHNIK | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 15.51 | 2019-01-17 | |
| PROJPRZEM | 19.00 | 19.00 | 19.00 | 19.00 | -1.04% | 3.08 | 13:24 | |
| PROTEKTOR | 3.80 | 3.73 | 3.73 | 3.73 | -1.58% | 242.30 | 17:00 | |
| PROVIDENT | 6.90 | 6.85 | 6.85 | 6.85 | -0.72% | 50.10 | 16:18 | |
| PULAWY | 94.20 | 93.80 | 93.80 | 93.80 | -2.29% | 400.26 | 16:47 | |
| PWRMEDIA | 9.42 | 9.30 | 9.30 | 9.30 | -2.92% | 35.73 | 17:00 | |
| PZU | 33.43 | 33.50 | 33.50 | 33.50 | +1.06% | 49,004.98 | 17:04 | |
| PZUAKORD | 120.79 | 120.80 | 120.80 | 120.80 | -0.17% | 12.80 | 16:02 | |
| QMULTIFIZ | 1,490.90 | 1,491.00 | 1,491.00 | 1,491.00 | +1.70% | 29.82 | 2021-05-06 | |
| QUANTUM | 45.00 | 41.00 | 41.00 | 41.00 | 0.00% | 14.36 | 15:19 | |
| QUERCUS | 5.20 | 5.20 | 5.20 | 5.20 | 0.00% | 118.15 | 16:42 | |
| QUMAK | 0.01 | 0.01 | 0.01 | 0.01 | 0.00% | 3.10 | 2019-08-21 | |
| RADPOL | 2.92 | 2.90 | 2.90 | 2.90 | -0.68% | 88.86 | 17:00 | |
| RAFAKO | 1.22 | 1.25 | 1.25 | 1.25 | +1.30% | 409.17 | 17:03 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| RAFAMET | 18.10 | 18.10 | 18.10 | 18.10 | 0.00% | 0.09 | 10:00 | |
| RAINBOW | 31.50 | 31.70 | 31.70 | 31.70 | +1.28% | 216.73 | 17:00 | |
| RANKPROGR | 2.43 | 2.38 | 2.38 | 2.38 | -2.06% | 408.54 | 17:04 | |
| RAWLPLUG | 13.90 | 14.30 | 14.30 | 14.30 | +2.88% | 899.32 | 17:00 | |
| REDAN | 0.52 | 0.55 | 0.55 | 0.55 | +19.13% | 593.24 | 17:00 | |
| 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 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00% | 0.03 | 11:00 | |
| RELPOL | 6.40 | 6.40 | 6.40 | 6.40 | 0.00% | 164.18 | 17:00 | |
| REMAK | 25.60 | 24.60 | 24.60 | 24.60 | -4.65% | 298.37 | 17:01 | |
| RESBUD | 0.21 | 0.21 | 0.21 | 0.21 | 0.00% | 0.24 | 2018-11-30 | |
| RESBUD-PDA | 0.21 | 0.22 | 0.21 | 0.21 | +5.00% | 16.06 | 2016-11-10 | |
| ROBYG | 3.98 | 3.98 | 3.98 | 3.98 | -0.25% | 91.80 | 2018-03-01 | |
| RONSON | 1.84 | 1.83 | 1.83 | 1.83 | 0.00% | 37.69 | 16:48 | |
| ROPCZYCE | 27.20 | 27.50 | 27.50 | 27.50 | +1.10% | 154.77 | 17:04 | |
| ROVESE | 2.12 | 2.12 | 1.91 | 2.00 | -12.28% | 90.31 | 2016-08-29 | |
| RUBICON | 1.72 | 1.65 | 1.65 | 1.65 | 0.00% | 1.66 | 2021-05-04 | |
| SADOVAYA | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0.60 | 2018-05-02 | |
| SANOK | 22.10 | 24.40 | 24.40 | 24.40 | +10.41% | 2,575.18 | 17:00 | |
| SANTANDER | 14.90 | 14.60 | 14.60 | 14.60 | -0.59% | 221.76 | 16:19 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| SANWIL | 3.00 | 3.09 | 3.09 | 3.09 | +4.57% | 155.01 | 17:01 | |
| SARE | 6.80 | 6.80 | 6.80 | 6.80 | +3.03% | 7.92 | 15:17 | |
| SCOPAK | 0.05 | 0.05 | 0.05 | 0.05 | +4.95% | 0.02 | 2020-06-24 | |
| SECOGROUP | 13.50 | 13.50 | 13.50 | 13.50 | 0.00% | 11.30 | 16:09 | |
| SECUSIFIZ | 420.01 | 420.01 | 420.00 | 420.00 | 0.00% | 5.04 | 2013-07-19 | |
| SEKO | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | 8.40 | 09:00 | |
| SELENAFM | 21.70 | 21.60 | 21.60 | 21.60 | 0.00% | 143.58 | 16:47 | |
| SELVITA | 49.25 | 49.00 | 49.00 | 49.00 | -0.51% | 278.51 | 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 | 9.11 | 9.24 | 9.24 | 9.24 | +2.67% | 149.23 | 17:00 | |
| SFINKS | 0.68 | 0.65 | 0.65 | 0.65 | -3.85% | 118.18 | 2021-05-04 | |
| SILVANO | 7.96 | 8.18 | 8.18 | 8.18 | +2.76% | 2.98 | 16:48 | |
| SIMPLE | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | 0.65 | 10:56 | |
| SKARBIEC | 39.00 | 39.00 | 39.00 | 39.00 | -1.76% | 167.42 | 17:04 | |
| SKOTAN | 2.78 | 2.72 | 2.72 | 2.72 | -7.17% | 231.63 | 17:01 | |
| SKYLINE | 0.90 | 0.89 | 0.89 | 0.89 | -1.11% | 1.00 | 16:40 | |
| SNIEZKA | 89.60 | 89.00 | 89.00 | 89.00 | 0.00% | 94.89 | 16:34 | |
| SOHODEV | 0.66 | 0.66 | 0.66 | 0.66 | 0.00% | 0.01 | 15:00 | |
| SOLAR | 5.00 | 5.06 | 5.06 | 5.06 | +1.20% | 55.52 | 16:49 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| SONEL | 11.60 | 12.30 | 12.30 | 12.30 | +4.68% | 140.94 | 16:45 | |
| SOPHARMA | 7.30 | 7.30 | 7.30 | 7.30 | 0.00% | 15.76 | 16:30 | |
| SRNFIZ | 640.00 | 680.86 | 640.00 | 680.86 | +7.71% | 5.40 | 2014-12-01 | |
| STALEXP | 3.50 | 3.54 | 3.54 | 3.54 | +0.57% | 665.70 | 17:00 | |
| STALPROD | 372.00 | 377.00 | 377.00 | 377.00 | +3.15% | 1,308.93 | 17:00 | |
| STALPROFI | 13.30 | 13.00 | 13.00 | 13.00 | +0.39% | 616.53 | 17:00 | |
| STAPORKOW | 3.96 | 3.94 | 3.94 | 3.94 | 0.00% | 35.78 | 17:00 | |
| STARHEDGE | 0.61 | 0.60 | 0.60 | 0.60 | -7.74% | 30.88 | 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 | 5.88 | 5.90 | 5.90 | 5.90 | -1.67% | 202.97 | 17:00 | |
| SUWARY | 22.80 | 22.60 | 22.60 | 22.60 | -0.88% | 0.57 | 13:14 | |
| SWISSMED | 9.50 | 9.20 | 9.20 | 9.20 | +1.10% | 38.88 | 16:49 | |
| SYGNITY | 10.75 | 10.25 | 10.25 | 10.25 | -3.30% | 239.76 | 17:00 | |
| SYNEKTIK | 29.80 | 29.70 | 29.70 | 29.70 | -0.34% | 105.98 | 16:46 | |
| SYNTHOS | 4.90 | 4.89 | 4.89 | 4.89 | -0.20% | 1,284.29 | 2018-01-15 | |
| TALANX | 184.00 | 184.00 | 184.00 | 184.00 | +15.29% | 0.18 | 09:23 | |
| TALEX | 18.40 | 18.20 | 18.20 | 18.20 | +3.41% | 72.13 | 16:27 | |
| TARCZYNSKI | 53.50 | 50.00 | 50.00 | 50.00 | -3.85% | 47.68 | 16:15 | |
| 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 | 165.00 | 163.00 | 163.00 | 163.00 | +2.52% | 12.85 | 09:36 | |
| TAURONPE | 3.26 | 3.30 | 3.30 | 3.30 | +1.88% | 18,418.05 | 17:02 | |
| TERESA | 15.36 | 15.36 | 15.36 | 15.36 | +1.05% | 1.54 | 2015-12-23 | |
| TERMOREX | 0.94 | 0.92 | 0.92 | 0.92 | -2.13% | 10.90 | 2021-05-06 | |
| TESGAS | 5.19 | 5.09 | 5.09 | 5.09 | -0.20% | 44.13 | 16:49 | |
| TFONE | 3.08 | 3.08 | 3.07 | 3.07 | 0.00% | 4.28 | 2016-12-08 | |
| TIM | 31.30 | 30.70 | 30.70 | 30.70 | -1.92% | 1,414.67 | 17:03 | |
| TOPMEDICA | 0.05 | 0.05 | 0.04 | 0.04 | -20.00% | 23.58 | 2017-03-27 | |
| TORPOL | 13.68 | 13.90 | 13.90 | 13.90 | +1.76% | 825.75 | 17:00 | |
| TORPOL-PDA | 8.75 | 8.75 | 8.57 | 8.69 | -0.46% | 23.28 | 2014-09-04 | |
| TOYA | 7.96 | 8.00 | 8.00 | 8.00 | +1.52% | 1,660.18 | 17:01 | |
| TRAKCJA | 2.83 | 2.70 | 2.70 | 2.70 | -2.00% | 977.15 | 17:01 | |
| TRANSPOL | 3.10 | 3.01 | 3.01 | 3.01 | -2.90% | 78.19 | 17:03 | |
| TRAVELPL | 3.68 | 3.68 | 3.68 | 3.68 | +1.94% | 8.95 | 2016-06-24 | |
| TRIGONPP | 49.05 | 49.05 | 49.05 | 49.05 | +0.04% | 6.03 | 12:31 | |
| 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 | 3.56 | 3.56 | 3.56 | 3.56 | -2.73% | 0.05 | 2021-05-05 | |
| 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 | 70.50 | 71.00 | 71.00 | 71.00 | +0.71% | 69.45 | 16:32 | |
| UNIBEP | 10.95 | 11.35 | 11.35 | 11.35 | +3.18% | 201.48 | 16:48 | |
| UNICREDIT | 42.50 | 42.55 | 42.55 | 42.55 | +0.12% | 17.32 | 13:55 | |
| UNICREDIT | 11.90 | 11.90 | 11.34 | 11.36 | -4.86% | 191.15 | 2017-01-16 | |
| UNIMA | 3.34 | 3.34 | 3.34 | 3.34 | 0.00% | 0.08 | 09:00 | |
| UNIMOT | 51.80 | 50.70 | 50.70 | 50.70 | -1.55% | 492.35 | 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 | 0.77 | 0.77 | 0.77 | +2.67% | 192.93 | 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 | 756.00 | 776.00 | 776.00 | 776.00 | +2.65% | 64.37 | 17:00 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| VINDEXUS | 5.82 | 5.72 | 5.72 | 5.72 | -1.72% | 21.52 | 17:00 | |
| VISTAL | 4.12 | 4.12 | 4.12 | 4.12 | +1.73% | 171.04 | 17:00 | |
| VISTULA | 3.43 | 3.40 | 3.40 | 3.40 | -0.87% | 685.07 | 17:03 | |
| VIVID | 1.63 | 1.62 | 1.62 | 1.62 | +1.25% | 15.21 | 15:38 | |
| VOTUM | 16.30 | 17.30 | 17.30 | 17.30 | +7.45% | 1,377.10 | 17:00 | |
| VOXEL | 44.70 | 44.20 | 44.20 | 44.20 | -1.34% | 207.71 | 17:00 | |
| WADEX | 6.52 | 6.52 | 6.52 | 6.52 | +0.31% | 0.66 | 2020-08-07 | |
| WARIMPEX | 5.20 | 5.20 | 5.20 | 5.20 | +3.17% | 0.58 | 2021-05-06 | |
| WASKO | 1.68 | 1.70 | 1.70 | 1.70 | +0.59% | 44.48 | 16:17 | |
| WAWEL | 606.00 | 604.00 | 604.00 | 604.00 | +0.67% | 210.33 | 16:39 | |
| 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 | 11.28 | 11.12 | 11.12 | 11.12 | +1.09% | 1,104.99 | 17:04 | |
| WIKANA | 4.04 | 4.04 | 4.04 | 4.04 | +3.59% | 0.02 | 15:55 | |
| 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 | +0.47% | 1.22 | 2021-05-04 | |
| WIRTUALNA | 101.20 | 109.00 | 109.00 | 109.00 | +8.13% | 1,684.89 | 17:00 | |
| WIRTUALNA-PDA | 34.80 | 34.94 | 34.80 | 34.90 | +0.26% | 280.28 | 2015-05-26 | |
| WITTCHEN | 12.70 | 12.60 | 12.60 | 12.60 | -0.40% | 75.83 | 17:00 | |
| WITTCHEN-PDA | 17.24 | 17.50 | 17.24 | 17.48 | +2.82% | 39.45 | 2015-11-30 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| WOJAS | 5.18 | 5.06 | 5.06 | 5.06 | +1.20% | 9.98 | 11:52 | |
| WORKSERV | 1.44 | 1.44 | 1.44 | 1.44 | -0.14% | 613.98 | 17:03 | |
| XTB | 17.00 | 16.98 | 16.98 | 16.98 | -0.18% | 6,241.74 | 17:03 | |
| YAWAL | 4.01 | 4.20 | 3.46 | 3.46 | -18.97% | 128.16 | 2015-10-26 | |
| YOLO | 1.06 | 1.06 | 1.06 | 1.06 | +4.95% | 12.23 | 11:01 | |
| ZAMET | 0.85 | 0.86 | 0.86 | 0.86 | +1.18% | 71.14 | 16:45 | |
| ZASTAL | 3.61 | 3.63 | 3.63 | 3.63 | +2.25% | 81.82 | 17:02 | |
| ZELMER | 39.50 | 39.50 | 39.50 | 39.50 | -0.02% | 0.00 | 2013-04-11 | |
| ZEPAK | 10.20 | 10.35 | 10.35 | 10.35 | -0.48% | 61.24 | 16:40 | |
| ZPUE | 205.00 | 208.00 | 208.00 | 208.00 | +2.97% | 35.38 | 15:58 | |
| ZREMB | 1.34 | 1.29 | 1.29 | 1.29 | -3.73% | 52.24 | 16:36 | |
| ZUE | 4.72 | 4.74 | 4.74 | 4.74 | +0.21% | 12.65 | 15:28 | |
| ZYWIEC | 482.00 | 481.00 | 481.00 | 481.00 | 0.00% | 40.95 | 14:31 |
« Poprzedni dzień
Następny dzień »
Dane dostarcza Notoria Serwis S.A.
