Notowania

Notowania akcji GPW

Notowania z dnia 2017-02-22

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ZYWIEC---448.500.00%0.002017-02-22
ZUE10.9311.5010.9311.14+4.80%127.682017-02-22
ZREMB0.580.580.580.58-1.69%6.442017-02-22
ZPUE387.00387.00381.25387.00+0.52%83.882017-02-22
ZEPAK17.8018.0017.8017.94+1.93%322.942017-02-22
ZASTAL0.290.290.290.29+3.57%8.592017-02-22
ZAMET1.701.701.701.700.00%0.282017-02-22
YOLO7.607.606.756.88-7.65%154.082017-02-22
XTB8.578.988.538.98+0.34%38.412017-02-22
WORKSERV9.709.709.709.70-0.31%0.872017-02-22
WOJAS5.255.305.255.30+1.92%20.472017-02-22
WITTCHEN17.2017.7417.2017.74+3.14%11.592017-02-22
WIRTUALNA57.4057.6957.0757.08-0.30%309.532017-02-22
WINVEST2.022.051.922.020.00%2.742017-02-22
WILBO0.640.670.640.65+1.56%11.932017-02-22
WIKANA1.891.891.791.82-0.55%10.782017-02-22
WIELTON15.4015.5015.2015.30+0.39%543.912017-02-22
WESTAISIC---0.080.00%0.002017-02-22
WDX7.258.117.257.96+15.53%653.002017-02-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WAWEL1,126.001,170.001,120.001,150.00+1.32%3,439.122017-02-22
WASKO1.571.611.531.59+1.27%295.672017-02-22
WARIMPEX3.543.543.463.46-1.14%172.392017-02-22
WADEX5.946.005.946.00+0.84%0.622017-02-22
VOXEL18.7018.7318.6018.70-0.05%5.572017-02-22
VOTUM10.8910.8910.5110.880.00%1.602017-02-22
VIVID5.085.084.954.99-1.38%596.442017-02-22
VISTULA3.253.323.243.32+2.15%502.822017-02-22
VISTAL8.498.808.418.79+3.78%99.742017-02-22
VINDEXUS7.797.937.677.90-0.25%110.892017-02-22
VIGOSYS282.00282.00282.00282.00+0.18%10.152017-02-22
VANTAGE3.493.493.473.48+0.58%2.722017-02-22
URSUS2.542.552.482.50+2.04%1,422.602017-02-22
UNIWHEELS244.00249.00241.30244.95+0.41%1,168.012017-02-22
UNIMOT63.9967.2063.9966.00+3.90%7.282017-02-22
UNIMA3.683.713.673.71+0.54%4.002017-02-22
UNICREDIT53.0456.0053.0455.90+5.43%58.512017-02-22
UNIBEP11.9012.0511.7411.97+0.59%30.522017-02-22
ULMA69.0069.0063.5269.00+4.55%1.042017-02-22
TXM5.705.705.695.690.00%0.802017-02-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRITON3.553.743.453.72+4.79%199.792017-02-22
TRIGONPP6---144.000.00%0.002017-02-22
TRIGONPP5---143.400.00%0.002017-02-22
TRIGONPP4---140.000.00%0.002017-02-22
TRIGONPP3---143.000.00%0.002017-02-22
TRIGONPP2143.90143.90143.90143.900.00%1.582017-02-22
TRIGONPP1---142.500.00%0.002017-02-22
TRIGONPP145.70146.70142.70146.69+0.68%32.512017-02-22
TRANSPOL6.486.486.286.45-1.07%133.612017-02-22
TRAKCJA17.9418.7617.8018.20+1.45%2,837.512017-02-22
TOYA6.206.206.006.200.00%12.452017-02-22
TORPOL14.0014.1613.8714.000.00%324.352017-02-22
TOPMEDICA0.110.110.100.10-9.09%7.462017-02-22
TIM13.4113.5813.3013.48+0.07%779.842017-02-22
TESGAS3.043.133.023.09+1.98%44.402017-02-22
TERMOREX2.242.302.242.30+2.68%0.232017-02-22
TAURONPE2.973.002.953.00+2.04%9,016.442017-02-22
TATRY120.00120.00120.00120.00+1.69%4.322017-02-22
TARCZYNSKI12.5512.6012.2412.48-0.16%202.442017-02-22
TALEX22.0022.0022.0022.00-1.79%0.022017-02-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TALANX124.00124.00124.00124.00-0.72%4.842017-02-22
SYNTHOS5.955.955.905.95+0.17%2,638.902017-02-22
SYNEKTIK16.3617.0016.3617.00+3.79%28.892017-02-22
SYGNITY7.087.156.756.86-4.72%244.192017-02-22
SWISSMED1.421.421.321.33-5.67%27.622017-02-22
SUWARY8.928.928.408.90-0.34%2.122017-02-22
SUNEX3.603.613.483.60-1.91%19.942017-02-22
STELMET30.1030.5030.1030.32+0.70%105.592017-02-22
STARHEDGE0.580.580.570.57-1.72%1.792017-02-22
STAPORKOW4.514.514.394.51+1.35%9.032017-02-22
STALPROFI14.4714.4814.1714.17-2.07%13.982017-02-22
STALPROD655.00655.00628.00628.00-3.38%646.892017-02-22
STALEXP4.484.484.374.45-0.45%511.392017-02-22
SOPHARMA---7.950.00%0.002017-02-22
SONEL10.4011.0010.4010.90+5.31%20.672017-02-22
SOLAR1.141.191.131.15+0.88%43.292017-02-22
SOHODEV1.761.781.731.76-1.12%27.132017-02-22
SNIEZKA61.7761.7961.7661.780.00%148.402017-02-22
SKYLINE---0.880.00%0.002017-02-22
SKOTAN0.660.670.650.66-1.49%156.512017-02-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SKARBIEC30.6030.9030.5030.61+0.03%114.762017-02-22
SIMPLE---6.750.00%0.002017-02-22
SILVANO---12.490.00%0.002017-02-22
SFINKS2.872.872.752.79-1.06%239.812017-02-22
SETANTA17.0017.0015.5015.60-8.24%40.372017-02-22
SERINUS1.451.451.361.41-6.00%394.172017-02-22
SELVITA31.8132.6531.6132.65+2.06%91.682017-02-22
SELENAFM21.0121.9621.0121.96+4.62%238.402017-02-22
SEKO6.806.806.806.80-2.86%1.022017-02-22
SECOGROUP18.4818.4818.4818.48+1.54%1.852017-02-22
SCOPAK---1.530.00%0.002017-02-22
SARE19.2519.4519.2519.45-0.26%10.812017-02-22
SANWIL0.640.650.640.650.00%6.052017-02-22
SANTANDER22.3022.3022.3022.30+1.36%9.832017-02-22
SANOK63.2063.5062.4963.00+0.83%339.542017-02-22
SADOVAYA0.490.490.490.49-3.92%12.942017-02-22
RUBICON1.221.271.221.23-0.81%0.612017-02-22
ROPCZYCE20.0420.0419.5719.97-0.15%33.092017-02-22
RONSON1.801.851.791.84+0.55%70.722017-02-22
ROBYG3.003.002.972.99-0.66%494.062017-02-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RESBUD0.880.900.870.89+1.14%27.502017-02-22
REMAK17.0017.0016.6117.00+0.59%309.752017-02-22
RELPOL8.809.498.809.30+3.33%168.112017-02-22
REINHOLD---0.230.00%0.002017-02-22
REGNON0.300.350.300.35+6.06%2.822017-02-22
REDWOOD1.131.131.061.06-1.85%0.232017-02-22
REDAN2.082.082.072.07-1.90%19.022017-02-22
RAWLPLUG11.5411.5411.4311.48-0.61%81.612017-02-22
RANKPROGR1.711.831.691.79+4.68%326.362017-02-22
RAINBOW35.2035.2034.0234.50-1.99%967.842017-02-22
RAFAMET16.8016.8016.8016.80+1.88%0.022017-02-22
RAFAKO7.007.246.777.11-0.28%3,065.222017-02-22
RADPOL2.482.502.412.49+0.40%63.512017-02-22
QUMAK5.235.585.235.50+1.85%122.952017-02-22
QUERCUS6.466.806.466.66+3.26%802.182017-02-22
QUANTUM14.4814.4813.8014.48-0.07%1.972017-02-22
QMULTIFIZ1,082.001,082.001,072.051,082.00+0.46%12.962017-02-22
PZUAKORD110.00110.00110.00110.00-0.45%2.642017-02-22
PZU37.9638.1437.7538.10+0.47%40,032.382017-02-22
PWRMEDIA2.362.422.282.41+0.42%74.902017-02-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PULAWY191.50195.00191.40192.15+0.42%29.292017-02-22
PROVIDENT---9.500.00%0.002017-02-22
PROTEKTOR3.253.253.183.19-0.31%143.272017-02-22
PROJPRZEM9.009.239.009.11+2.13%43.522017-02-22
PROCHNIK1.131.141.121.12-1.75%217.082017-02-22
PROCHEM18.0618.0617.8718.000.00%139.382017-02-22
PROCAD1.481.481.461.480.00%11.762017-02-22
PRIMAMODA3.703.743.703.74+0.54%14.572017-02-22
PRAIRIE1.361.451.361.40+2.94%945.012017-02-22
PRAGMAINK10.2510.2510.2010.20-0.97%0.572017-02-22
PRAGMAFA14.0014.0014.0014.00+0.36%1.472017-02-22
POZBUD3.303.303.163.20-0.62%4.812017-02-22
POLWAX17.2017.3517.0017.100.00%246.812017-02-22
POLNORD8.208.488.208.31+1.34%1,332.572017-02-22
POLNA20.2520.3020.2120.21-0.88%12.982017-02-22
POLMED2.802.802.802.80+0.72%9.942017-02-22
POLIMEXMS7.107.116.756.77-3.29%17,415.072017-02-22
POLICE20.2020.4520.1920.45+1.29%24.392017-02-22
POLCOLORIT5.555.575.555.57+0.72%80.052017-02-22
PMPG3.823.903.723.80-4.28%31.492017-02-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PLAZACNTR10.0010.149.809.99-1.48%28.682017-02-22
PLAYWAY50.1550.7749.5050.10-0.10%68.682017-02-22
PLATYNINW0.850.910.850.90-2.17%14.692017-02-22
PLASTBOX2.352.352.302.350.00%1.272017-02-22
PKPCARGO57.8057.8056.6556.70-1.39%386.882017-02-22
PKOSO104.77104.77104.77104.77+0.20%3.672017-02-22
PKOGS107.63108.00107.62108.00-0.32%16.042017-02-22
PKOGD---101.750.00%0.002017-02-22
PKOBP35.2035.5534.7035.45+1.03%129,164.252017-02-22
PKOBL1---103.520.00%0.002017-02-22
PKOASZEWZ99.0099.0099.0099.00+0.41%20.002017-02-22
PKNORLEN96.4696.5092.6694.00-2.45%122,822.632017-02-22
PHN17.8017.8017.4617.75+1.43%21.012017-02-22
PGSSOFT15.2915.2915.0015.15-0.98%129.512017-02-22
PGODLEW6.106.106.106.10+1.67%0.092017-02-22
PGNIG6.036.085.956.04+0.67%23,538.192017-02-22
PGE11.8812.0511.8011.96+1.44%51,512.622017-02-22
PFLEIDER42.3043.8542.3042.50-0.21%303.602017-02-22
PETROLINV7.117.116.927.00-1.96%450.962017-02-22
PEPEES1.161.191.161.16-0.85%56.722017-02-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEP16.4016.5316.1516.15-1.28%91.982017-02-22
PEMUG0.910.910.910.91+2.25%1.472017-02-22
PEMANAGER51.9052.0051.0051.00-1.90%48.472017-02-22
PELION55.6056.6055.6056.60+1.07%579.562017-02-22
PEKAO145.40147.40144.60145.30+0.21%67,946.792017-02-22
PEKABEX10.7010.709.6610.50-1.87%215.712017-02-22
PEIXIN2.892.892.892.890.00%0.532017-02-22
PEGAS---129.500.00%0.002017-02-22
PCM32.6033.0032.5632.56-0.06%187.512017-02-22
PCGUARD0.130.140.130.140.00%10.352017-02-22
PCCROKITA65.2065.9065.2065.90+0.61%161.412017-02-22
PCCINTER2.452.452.452.45+2.08%0.182017-02-22
PCCEXOL1.761.761.731.73-1.14%7.772017-02-22
PBSFINANSE1.601.601.601.60-1.84%1.602017-02-22
PBKM56.5356.7755.5156.33-0.35%56.572017-02-22
PBG3.283.353.213.33+1.52%191.822017-02-22
PATENTUS0.780.800.780.800.00%0.682017-02-22
PANOVA25.2325.6025.0025.60+0.39%22.092017-02-22
PAMAPOL1.521.601.521.59+1.27%129.552017-02-22
PAGED51.1052.5050.8152.29+1.51%177.502017-02-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OVOSTAR88.5089.8088.0088.00-2.22%187.632017-02-22
OTMUCHOW4.204.404.204.25+1.19%74.352017-02-22
OTLOG23.8023.8022.3022.80-2.15%24.432017-02-22
ORZBIALY9.459.559.459.50-0.52%87.012017-02-22
ORION83.9983.9975.9081.00-1.22%14.582017-02-22
ORCOGROUP---1.000.00%0.002017-02-22
ORBIS78.7079.3178.1079.00+3.13%330.192017-02-22
ORANGEPL4.844.844.794.83-0.21%11,614.372017-02-22
OPTEAM8.008.007.808.00+2.56%27.242017-02-22
OPONEO.PL53.5053.8051.0052.05-2.35%3,282.992017-02-22
OPERA3GR---265.760.00%0.002017-02-22
OPENFIN1.941.941.861.90-1.04%48.252017-02-22
OLYMPIC---8.300.00%0.002017-02-22
OEX19.0919.0918.8019.00-1.50%40.142017-02-22
ODLEWNIE4.804.914.804.87+2.31%36.962017-02-22
NTTSYSTEM3.083.082.952.99-0.66%18.682017-02-22
NOWAGALA1.471.521.421.49-1.97%59.722017-02-22
NOVITA61.1361.1358.0159.00-3.48%48.992017-02-22
NORTCOAST4.454.754.444.75-0.42%10.182017-02-22
NEWWORLDR---0.020.00%0.002017-02-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
NEWAG16.8016.8016.3716.40-2.90%359.722017-02-22
NETMEDIA---6.350.00%0.002017-02-22
NETIA4.604.654.604.600.00%571.362017-02-22
MWTRADE10.9610.9610.9610.96+1.86%2.302017-02-22
MUZA3.783.783.603.60-3.74%11.172017-02-22
MOSTALZAB1.391.401.351.37-0.72%453.252017-02-22
MOSTALWAR12.2612.7912.2612.40+1.89%168.452017-02-22
MOSTALPLC13.0013.0012.9013.00+0.08%4.172017-02-22
MONNARI8.508.588.408.56+0.59%765.342017-02-22
MOL295.00298.95295.00298.95+1.34%7.392017-02-22
MOJ---0.710.00%0.002017-02-22
MOBRUK---25.290.00%0.002017-02-22
MNI0.260.260.250.250.00%408.682017-02-22
MLPGROUP47.2447.2447.2447.240.00%0.092017-02-22
MIRBUD1.461.471.401.45-2.03%1,450.152017-02-22
MIRACULUM2.502.542.372.46-1.60%51.782017-02-22
MILLENNIUM6.917.006.896.94-0.14%3,742.662017-02-22
MILKILAND2.502.542.432.54-0.39%86.312017-02-22
MFO33.8533.8533.1033.31-1.65%39.672017-02-22
MEXPOLSKA8.298.298.158.24-0.12%19.412017-02-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MERCOR11.1411.5811.1411.58+4.51%1,337.772017-02-22
MERCATOR21.0921.1020.6520.79-1.42%50.102017-02-22
MENNICA16.6016.6016.4016.600.00%49.032017-02-22
MEGARON---14.110.00%0.002017-02-22
MEDYCZNYFIZ93.1093.1093.1093.100.00%9.402017-02-22
MEDICALG340.00340.90338.10340.50-0.07%565.702017-02-22
MEDIATEL0.710.710.710.710.00%0.272017-02-22
MEDIACAP2.732.732.672.70-2.17%20.812017-02-22
MDIENERGIA4.604.704.604.70-3.69%1.342017-02-22
MCLOGIC40.9040.9640.0040.96+0.15%30.842017-02-22
MCI8.518.578.328.54-0.35%218.322017-02-22
MBWS67.5067.5067.5067.500.00%4.792017-02-22
MBANK419.90427.00416.35427.00+1.69%9,083.752017-02-22
MASTERPHA6.426.426.426.420.00%0.042017-02-22
MARVIPOL12.9913.4712.8013.00+0.78%584.582017-02-22
MANGATA113.50115.00113.50115.00+3.60%166.262017-02-22
MAKARONPL6.556.556.556.55-1.50%0.262017-02-22
MABION98.10102.7096.03102.70+4.69%1,303.892017-02-22
LUBAWA1.211.221.191.22+0.83%458.682017-02-22
LSISOFT11.6411.7511.5011.73+1.47%88.182017-02-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LPP5,479.655,549.955,420.055,540.10+1.10%8,375.132017-02-22
LOTOS48.9949.1448.6048.97+0.97%26,747.832017-02-22
LOKUM13.4513.4513.0013.43+1.36%651.542017-02-22
LMESFIZ---1,290.000.00%0.002017-02-22
LMDSFIZ---1,261.200.00%0.002017-02-22
LMCSFIZ---1,339.000.00%0.002017-02-22
LMBSFIZ---1,286.000.00%0.002017-02-22
LMASFIZ---1,340.000.00%0.002017-02-22
LIVECHAT51.7052.5051.5052.27+1.40%736.512017-02-22
LIBET1.571.651.551.64+2.50%339.572017-02-22
LENTEX10.4410.4410.4010.43-0.10%445.602017-02-22
LENA4.094.104.064.06-0.25%24.522017-02-22
LCCORP2.072.072.012.03-0.49%389.732017-02-22
LARQ13.0013.0012.4612.90+0.08%5.762017-02-22
LARK0.800.850.800.85-1.16%52.182017-02-22
LABOPRINT9.6010.239.6010.23+1.89%20.572017-02-22
KSGAGRO3.253.283.043.16-2.77%142.342017-02-22
KRVITAMIN7.457.457.207.20-3.49%26.222017-02-22
KRUSZWICA58.0058.0056.2157.98-0.03%168.252017-02-22
KRUK248.30249.55248.10249.00+0.40%7,099.902017-02-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KRKA221.00221.00215.00220.00-1.35%22.752017-02-22
KREZUS1.691.711.661.69+0.60%173.082017-02-22
KREDYTIN22.6522.7022.5022.70+0.18%59.072017-02-22
KREC6.306.306.196.19-1.75%0.012017-02-22
KRAKCHEM3.153.153.093.150.00%40.482017-02-22
KPPD---27.110.00%0.002017-02-22
KOPEX4.244.264.104.17-1.88%1,045.162017-02-22
KONSSTALI44.0044.0042.5543.85-0.34%22.422017-02-22
KOMPUTRON6.326.386.166.24-1.11%125.142017-02-22
KOMPAP---7.800.00%0.002017-02-22
KOGENERA88.1088.1088.0788.07-1.59%12.772017-02-22
KOFOL---63.000.00%0.002017-02-22
KINOPOL12.7012.7412.6112.74+0.31%49.682017-02-22
KGL25.1027.6025.0027.58+9.66%41.132017-02-22
KGHM135.00136.00132.45133.55-1.44%136,846.972017-02-22
KETY422.00427.85417.80427.85+2.17%5,036.422017-02-22
KERNEL79.8079.8078.8379.20-0.38%5,862.452017-02-22
KDMSHIPNG3.993.993.993.99+2.57%3.192017-02-22
KCI0.650.720.650.69+1.47%102.842017-02-22
KBDOM3.103.143.103.140.00%0.242017-02-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KBCASFIZ---110.510.00%0.002017-02-22
KANIA2.112.132.112.13+0.95%13.052017-02-22
K2INTERNT15.0015.1014.7015.00-0.07%8.822017-02-22
JWWINVEST5.405.805.395.80-1.02%3.992017-02-22
JWCONSTR4.714.724.704.720.00%93.922017-02-22
JSW73.1975.0073.0273.75+1.94%95,639.982017-02-22
JJAUTO---9.700.00%0.002017-02-22
JHMDEV1.541.541.481.51-1.95%99.092017-02-22
IZOSTAL5.045.205.045.20+3.59%10.882017-02-22
IZOLACJA1.591.591.591.59+2.58%0.002017-02-22
IZOBLOK181.50185.00179.75182.10+0.33%1,251.822017-02-22
IQP0.420.420.420.42-2.33%0.002017-02-22
IPOPEMA1.811.841.811.83+1.10%17.162017-02-22
INVPRFIZ---472.000.00%0.002017-02-22
INVPEFIZ---720.000.00%0.002017-02-22
INVISTA1.301.301.221.22-6.15%4.532017-02-22
INVGLDFIZ---1,459.000.00%0.002017-02-22
INVFIZ924.00924.00924.00924.000.00%3.702017-02-22
INVCEEFIZ---441.520.00%0.002017-02-22
INTROL8.018.017.807.80-6.14%15.732017-02-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INTERSPPL2.272.272.202.20-3.08%4.072017-02-22
INTERFERI4.304.334.104.33+0.70%40.502017-02-22
INTERCARS317.00318.50315.00318.50+0.49%2,275.162017-02-22
INTERBUD1.151.161.101.130.00%40.472017-02-22
INTERAOLT14.8814.9014.8814.90+2.76%1.432017-02-22
INTEGERPL42.3043.6442.3042.31-0.56%1,453.412017-02-22
INSTALKRK13.4813.4813.2013.39-0.74%90.952017-02-22
INPRO4.594.594.594.590.00%0.002017-02-22
INPOST10.9010.9210.7810.85+0.46%40.172017-02-22
INGBSK177.90182.65177.50180.50+1.46%14,349.392017-02-22
INDYKPOL59.0059.0057.0057.00-3.39%49.602017-02-22
INDYGO0.900.900.810.89-3.26%48.162017-02-22
INDATA0.900.900.880.88-2.22%352.832017-02-22
INC1.801.851.801.85+1.09%11.782017-02-22
IMS3.073.083.053.08-0.32%24.492017-02-22
IMPEXMET3.974.143.974.04+1.76%4,292.252017-02-22
IMPERA1.331.341.331.33+0.76%6.102017-02-22
IMPEL23.5923.6023.5523.57-0.13%3.132017-02-22
IMMOBILE3.383.383.303.38-0.59%14.972017-02-22
IMCOMPANY8.978.978.948.94-0.33%0.822017-02-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IIAAV---7.640.00%0.002017-02-22
IFSA0.420.470.360.45+9.76%1,414.152017-02-22
IFCAPITAL0.600.640.590.64+1.59%12.022017-02-22
IDMSA0.770.780.770.78+1.30%0.122017-02-22
IDEON---0.010.00%0.002017-02-22
IDEABANK24.6224.9824.0024.76+0.65%163.462017-02-22
IALBGR11.1611.1910.9611.09-0.81%17.432017-02-22
I2DEV19.3019.3019.3019.30-0.46%0.022017-02-22
HYPERION3.483.493.253.40-2.58%36.872017-02-22
HYDROTOR39.9039.9039.6839.68+1.74%8.022017-02-22
HUTMEN---5.300.00%0.002017-02-22
HUBSTYLE2.082.141.952.06-1.44%55.302017-02-22
HERKULES3.863.893.823.85-0.26%309.292017-02-22
HELIO10.8610.8610.8010.820.00%23.622017-02-22
HAWE0.450.450.440.44+15.79%462.692017-02-22
HARPER0.990.990.990.99+2.06%3.372017-02-22
HANDLOWY81.9082.0081.0082.00+0.04%2,935.562017-02-22
GTC8.598.598.478.55-0.47%491.302017-02-22
GRUPAAZOTY71.5274.4971.5073.15+2.31%9,095.262017-02-22
GRODNO5.945.945.705.94+2.41%28.052017-02-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GROCLIN15.0015.1514.8515.10+0.67%375.592017-02-22
GRAVITON2.692.692.402.40-7.69%98.422017-02-22
GRAAL---31.700.00%0.002017-02-22
GPW47.5448.1547.5147.60+0.15%8,430.702017-02-22
GORENJE29.5029.7029.0029.19+0.66%37.492017-02-22
GOBARTO6.906.966.806.96+0.87%110.632017-02-22
GLCOSMED5.375.375.305.30-1.30%0.012017-02-22
GINOROSSI2.132.132.072.08-0.48%186.152017-02-22
GETINOBLE2.112.132.022.02-3.35%4,872.512017-02-22
GETIN1.611.621.561.58-1.25%565.162017-02-22
GEKOPLAST10.7510.7510.5010.75-0.09%1.082017-02-22
FOTA0.930.940.900.91-1.09%13.132017-02-22
FORTUNA15.2515.4315.2515.43+3.07%154.222017-02-22
FORTE81.1982.5081.0082.50+1.60%235.802017-02-22
FON0.650.660.630.66+1.54%2.262017-02-22
FMG0.290.290.290.29-3.33%0.142017-02-22
FERRUM3.903.903.823.83-0.26%11.142017-02-22
FERRO13.2613.5413.2313.27+0.99%414.932017-02-22
FENGHUA---17.520.00%0.002017-02-22
FEERUM17.6017.6017.6017.60-0.45%0.182017-02-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FASTFIN1.791.791.761.76-1.68%0.132017-02-22
FASING14.6015.0614.5515.06+0.20%31.202017-02-22
FARMACOL51.7051.7051.7051.700.00%5.692017-02-22
FAMUR5.155.255.095.12+0.20%1,666.042017-02-22
FAM4.384.554.374.41-2.22%49.872017-02-22
EXILLON---7.700.00%0.002017-02-22
EVEREST0.210.210.180.180.00%1.062017-02-22
EUROTEL22.6022.6022.5922.59+0.27%2.802017-02-22
EUROHOLD---2.100.00%0.002017-02-22
EUROCASH37.4637.6537.2137.40+0.27%28,227.812017-02-22
EUCO38.9038.9038.0038.00-1.04%88.182017-02-22
ESSYSTEM2.502.502.502.500.00%0.082017-02-22
ESOTIQ10.0710.079.6010.03-0.20%89.182017-02-22
ERGIS6.376.376.296.29-0.32%55.152017-02-22
ERG61.5063.6160.0060.80-1.30%144.222017-02-22
ERBUD31.9931.9931.5031.90-0.31%16.152017-02-22
ENTER27.4929.6026.9528.90+9.10%74.232017-02-22
ENERGOINS5.015.014.864.90+0.82%9.022017-02-22
ENERGA10.0810.4410.0610.44+4.30%19,230.662017-02-22
ENELMED10.1611.2010.1610.55+3.94%141.062017-02-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ENEA10.7710.8910.7310.88+1.68%9,506.732017-02-22
ENAP1.031.031.031.03-0.96%6.232017-02-22
EMPERIA68.8069.8068.5069.80+1.17%262.792017-02-22
EMCINSMED11.6911.6911.6911.69-2.34%0.012017-02-22
ELZAB17.3317.3317.3317.33+1.29%0.172017-02-22
ELKOP0.911.000.911.00+17.65%512.052017-02-22
ELEMENTAL4.024.033.823.85-2.04%1,279.742017-02-22
ELEKTROTI15.2716.0014.8816.00+5.33%162.672017-02-22
ELBUDOWA118.00120.40117.40120.40+2.03%197.002017-02-22
EKOEXPORT15.4915.4915.0715.26-1.48%336.322017-02-22
EFEKT28.4028.4026.8027.68-2.71%47.902017-02-22
EDINVEST2.062.062.062.06-2.83%0.042017-02-22
ECHO5.755.795.755.78-0.34%485.162017-02-22
DROZAPOL2.362.452.362.39+1.70%18.842017-02-22
DROP1.792.201.792.20+22.91%125.092017-02-22
DREWEX1.531.711.531.70+11.11%96.092017-02-22
DOMDEV63.2463.7962.5063.70+1.11%30.342017-02-22
DGA3.603.603.503.60+2.86%6.882017-02-22
DELKO11.5011.5011.0311.30-0.79%33.002017-02-22
DEKPOL12.5913.0012.5913.00+4.92%0.132017-02-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
DECORA9.799.809.449.60-1.94%82.352017-02-22
DEBICA98.0098.1198.0098.11-0.85%45.392017-02-22
CZTOREBKA0.860.880.850.860.00%16.432017-02-22
CYFRPLSAT23.7024.0923.7024.09+2.08%13,024.192017-02-22
CUBEITG5.945.945.905.90-0.67%0.182017-02-22
CPGROUP6.806.806.806.800.00%0.012017-02-22
CORMAY2.372.402.282.34-1.27%1,304.162017-02-22
COMPERIA3.993.993.623.62-0.28%0.772017-02-22
COMP73.5074.5072.5074.50+1.36%107.392017-02-22
COMARCH211.50211.50210.20210.55-0.45%165.772017-02-22
COLIAN3.353.443.353.41+3.02%145.542017-02-22
COGNOR2.002.001.982.00+0.50%119.612017-02-22
COALENERG1.411.481.371.38-8.00%71.282017-02-22
CNT7.907.907.457.80-1.64%41.712017-02-22
CLNPHARMA30.8730.9030.1130.47-0.07%934.382017-02-22
CITYSERV9.669.979.669.90+3.13%36.942017-02-22
CIGAMES27.3128.9727.3128.20+1.44%2,761.392017-02-22
CIECH74.3575.0073.5774.17-1.11%2,922.222017-02-22
CHEMOS1.341.391.341.34-0.74%49.352017-02-22
CFI0.610.780.600.78+30.00%4,494.062017-02-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CEZ70.0870.9770.0170.65+0.24%1,402.012017-02-22
CELTIC4.705.354.705.35+5.31%249.242017-02-22
CDRL24.8025.3024.3725.30+1.81%121.672017-02-22
CDPROJEKT77.0077.7671.1272.60-2.20%37,591.842017-02-22
CCENERGY---0.060.00%0.002017-02-22
CCC216.50216.80213.80216.80+0.37%10,547.812017-02-22
CASHFLOW---0.130.00%0.002017-02-22
CAPITAL2.502.582.432.58+0.78%45.562017-02-22
CALATRAVA0.420.450.420.450.00%14.852017-02-22
BZWBK372.00372.95363.35371.00+0.11%25,535.712017-02-22
BYTOM2.452.472.432.43-0.82%427.472017-02-22
BUWOG---99.080.00%0.002017-02-22
BUMECH0.740.760.740.76+2.70%197.132017-02-22
BUDOPOL0.050.050.050.05+25.00%6.052017-02-22
BUDIMEX242.40247.00241.45246.95+1.88%1,396.192017-02-22
BSCDRUK32.6134.4532.6134.45+5.61%1,000.182017-02-22
BRIJU28.0028.4027.6127.95-0.21%626.682017-02-22
BRASTER13.5114.1213.4814.11+2.99%259.942017-02-22
BPHFIZMLI99.7199.8299.6099.60-2.33%46.682017-02-22
BPHFIZKK---108.150.00%0.002017-02-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BPHFIZDS---111.100.00%0.002017-02-22
BPHFIZBI6---110.000.00%0.002017-02-22
BPHFIZBI5---110.100.00%0.002017-02-22
BPHFIZBI4---116.120.00%0.002017-02-22
BPHFIZBI3---128.600.00%0.002017-02-22
BPHFIZBI2---145.000.00%0.002017-02-22
BPHFIZBI1---169.100.00%0.002017-02-22
BOWIM4.825.304.724.72-1.67%483.222017-02-22
BOS13.9914.2013.9914.10+0.14%498.102017-02-22
BORYSZEW11.7511.9811.5311.92+1.45%2,222.182017-02-22
BOGDANKA79.9880.7578.4080.00+0.13%2,335.872017-02-22
BMPAG2.262.262.172.24-0.88%2.462017-02-22
BIOTON7.357.477.307.40+0.68%158.602017-02-22
BIOMEDLUB1.021.021.001.020.00%107.412017-02-22
BIK15.9016.5515.9016.55+6.77%10.462017-02-22
BGZBNPP59.4059.9958.3158.90-0.67%51.132017-02-22
BETACOM11.5411.5411.0611.10-3.81%118.292017-02-22
BEST---25.000.00%0.002017-02-22
BERLING4.174.174.174.17-1.65%7.302017-02-22
BENEFIT919.00930.00894.00895.00-2.61%532.492017-02-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BEDZIN27.0027.0027.0027.00+3.85%0.272017-02-22
BBIDEV0.830.860.820.85+2.41%537.322017-02-22
BALTONA3.033.032.972.97-1.98%19.282017-02-22
BACD---0.150.00%0.002017-02-22
B3SYSTEM0.410.410.410.410.00%0.782017-02-22
AWBUD6.806.806.616.61-2.07%23.222017-02-22
AVIASG20.4620.4620.3520.38+2.93%3.952017-02-22
AVIAAML5.005.004.685.000.00%90.742017-02-22
AUTOPARTN4.814.824.764.800.00%47.562017-02-22
ATREM2.652.742.652.66+0.38%34.762017-02-22
ATMGRUPA4.594.654.454.65+1.31%32.482017-02-22
ATM10.8510.9010.8510.90-1.71%1,522.182017-02-22
ATLASEST1.071.071.011.01-5.61%3.602017-02-22
ATLANTIS0.640.650.620.640.00%16.692017-02-22
ATLANTAPL6.296.296.156.15-2.07%45.552017-02-22
ATENDE3.883.903.813.90+0.52%4.862017-02-22
ATAL31.5031.5030.6130.61-3.44%55.712017-02-22
ASTARTA60.7061.5560.7061.48+1.27%472.962017-02-22
ASSECOSLO24.8024.8024.8024.800.00%0.152017-02-22
ASSECOSEE11.7711.8011.5511.77+0.60%165.782017-02-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ASSECOPOL56.1956.5955.7556.54+0.75%7,266.832017-02-22
ASSECOBS24.7024.7024.3024.30-0.37%15.402017-02-22
ASMGROUP5.355.505.355.35-2.73%9.162017-02-22
ASBIS3.213.253.213.25+1.25%227.012017-02-22
ARTIFEX22.0023.5022.0023.50+4.44%507.182017-02-22
ARTERIA10.0910.7310.0910.72+6.14%47.882017-02-22
ARKASWE1795.8095.8095.4995.49-0.53%20.942017-02-22
ARCUS1.491.521.491.52+2.01%34.252017-02-22
ARCTIC5.455.645.415.62+2.74%513.852017-02-22
ARCHICOM15.0015.0015.0015.000.00%5.552017-02-22
APSENERGY4.304.304.254.25+1.19%0.012017-02-22
APLITT---0.870.00%0.002017-02-22
APLISENS14.4314.4314.4314.430.00%10.132017-02-22
APATOR34.0034.0833.7533.80-0.85%282.212017-02-22
AMREST344.90344.90337.00340.00+0.92%9,521.282017-02-22
AMPLI---0.220.00%0.002017-02-22
AMICA193.45195.85192.80195.00+1.14%1,926.382017-02-22
AMBRA8.959.148.859.07+1.68%146.462017-02-22
ALUMETAL61.3361.4561.0061.20+0.02%320.612017-02-22
ALTUSTFI14.4014.6013.8014.00+0.07%5,368.832017-02-22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ALTA3.333.333.333.330.00%0.002017-02-22
ALMA1.361.581.331.41+6.02%678.382017-02-22
ALIOR66.0066.3065.4065.98-0.03%12,140.512017-02-22
ALCHEMIA4.925.084.925.08+0.99%521.812017-02-22
AIRWAY1.941.951.831.84-5.64%112.372017-02-22
AILLERON8.949.138.939.13+2.24%173.512017-02-22
AGROWILL---1.800.00%0.002017-02-22
AGROTON6.506.586.436.45-1.07%191.442017-02-22
AGORA14.3414.5514.2014.42+0.14%85.952017-02-22
ADIUVO26.4026.4026.4026.40-0.38%0.052017-02-22
ACTION4.274.294.184.27+0.23%168.602017-02-22
ACAUTOGAZ42.9542.9542.4542.46-1.14%33.752017-02-22
ABPL36.4936.4935.6336.19-0.28%830.322017-02-22
ABMSOLID8.688.698.608.67+5.47%6.582017-02-22
ABCDATA2.292.352.292.34+2.18%503.772017-02-22
ABADONRE5.515.515.515.51-1.61%0.332017-02-22
AATHOLD18.1518.1518.1518.15-0.77%0.022017-02-22
4FUNMEDIA5.155.154.955.05-1.94%5.592017-02-22
11BIT195.00197.60187.45187.50+0.32%5,441.122017-02-22
08OCTAVA1.031.031.031.03-1.90%0.172017-02-22
06MAGNA0.610.640.610.61+1.67%77.212017-02-22
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2436,05 +41,24 +1,72%
WIG 82745,58 +1185,25 +1,45%
sWIG80 24256,95 +168,96 +0,70%
mWIG40 6326,51 +50,86 +0,81%

Rynki

Kurs Zmiana Zmiana %
WIG20 2436,05 +41,24 +1,72%