Notowania

Notowania akcji GPW - WIG

Notowania z dnia 2017-02-20

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WIG58,168.7258,262.6058,001.3258,120.83+0.03%924,316,359.002017-02-20
Kurs odniesienia 58,105.72
Min 52 tyg. 42812.99
Max 52 tyg. 62666.49
LPP5,402.005,453.005,380.005,404.55-0.65%8,987.792017-02-20
WAWEL1,123.001,129.951,110.201,129.00+0.53%1,234.972017-02-20
BENEFIT870.00870.00851.10855.00-1.61%1,975.322017-02-20
STALPROD623.50626.00623.50623.50-1.03%436.952017-02-20
KETY417.15418.95411.20411.50-0.86%1,323.342017-02-20
MBANK408.80409.65403.10409.60+0.39%3,956.752017-02-20
ZPUE389.90389.90387.00387.00+1.04%4.262017-02-20
BZWBK357.45358.00350.10352.80-0.58%7,069.402017-02-20
MEDICALG341.50341.50332.00340.90-0.09%1,136.702017-02-20
AMREST333.00333.00328.00330.00+0.90%6,893.992017-02-20
INTERCARS315.00315.00312.00312.000.00%274.382017-02-20
MOL294.50294.50294.50294.50+0.34%4.122017-02-20
VIGOSYS269.00289.00269.00287.00+8.71%1,360.262017-02-20
KRUK248.00250.00246.80249.60+0.65%8,233.732017-02-20
BUDIMEX248.00248.35239.00241.55-2.21%1,327.692017-02-20
UNIWHEELS239.00241.00239.00241.00+0.21%412.622017-02-20
CCC213.00214.40211.20213.35+0.64%3,394.132017-02-20
COMARCH210.00211.50210.00210.15+0.07%3,276.712017-02-20
AMICA198.00198.00192.00193.50-2.03%1,669.782017-02-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IZOBLOK180.95181.00180.00180.05+0.03%12.272017-02-20
INGBSK175.00175.75173.75175.20-0.34%1,029.382017-02-20
11BIT162.80168.00162.70168.00+5.99%2,351.262017-02-20
PEKAO144.20144.20141.40142.55-0.66%47,943.392017-02-20
PEGAS129.30129.40129.30129.40-2.63%6.472017-02-20
KGHM128.65130.40128.60130.40+2.03%82,422.962017-02-20
TATRY120.00120.00118.00118.00-1.67%5.682017-02-20
ELBUDOWA120.00120.40117.40118.00-1.67%98.512017-02-20
MANGATA108.55111.50108.55111.50+2.72%1,639.402017-02-20
BUWOG99.0899.0899.0899.08+0.41%12.582017-02-20
DEBICA97.6898.9096.9098.90+1.96%310.512017-02-20
MABION97.0098.8897.0098.10+1.13%496.702017-02-20
PKNORLEN92.5093.5092.2192.80+0.32%33,930.942017-02-20
OVOSTAR89.0289.0289.0089.00-3.26%120.512017-02-20
KOGENERA88.6089.9988.0089.00+0.45%25.172017-02-20
ORION85.0085.0078.0080.56+0.57%34.722017-02-20
FORTE81.3084.0080.1781.19+0.23%1,492.932017-02-20
HANDLOWY79.5080.0078.8078.90-0.75%1,534.222017-02-20
BOGDANKA78.0079.9977.7979.47+1.88%1,112.952017-02-20
KERNEL77.6079.1877.1179.00+1.94%1,070.752017-02-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ORBIS73.9774.5473.9774.00+1.01%20.892017-02-20
CIECH73.1575.4772.2174.50+1.85%5,184.272017-02-20
COMP71.5072.0071.5072.000.00%24.392017-02-20
GRUPAAZOTY70.9971.4969.5570.30-0.57%2,563.332017-02-20
CEZ70.6070.9970.2370.90+0.71%168.182017-02-20
CDPROJEKT69.4969.9069.3069.90+1.01%7,828.302017-02-20
JSW69.4169.8768.4469.21+1.23%16,212.452017-02-20
ULMA69.0069.0069.0069.000.00%0.072017-02-20
EMPERIA68.0069.1568.0068.60+0.57%90.752017-02-20
MBWS67.6067.9067.5267.90-2.01%15.472017-02-20
ERG66.4067.1065.0066.700.00%18.632017-02-20
PCCROKITA65.5065.5064.8565.29+0.91%92.162017-02-20
ALIOR64.0265.6563.7865.65+1.85%8,028.762017-02-20
UNIMOT64.0064.0054.0063.95-2.66%19.772017-02-20
NOVITA62.3762.3862.3762.38+0.02%1.502017-02-20
SNIEZKA62.2163.9962.2163.99+1.25%80.832017-02-20
DOMDEV62.0062.5062.0062.000.00%26.532017-02-20
ASTARTA61.9962.5461.4061.49+1.64%100.092017-02-20
SANOK61.5061.5961.2061.40+0.66%50.172017-02-20
ALUMETAL61.0061.2060.8161.000.00%1,245.742017-02-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INDYKPOL60.0061.0060.0060.000.00%50.652017-02-20
KRUSZWICA59.8059.8058.0058.00-1.69%22.282017-02-20
PKPCARGO56.5857.0056.4556.59-1.07%538.592017-02-20
WIRTUALNA56.0456.7056.0156.40+0.64%1,419.182017-02-20
PELION56.0056.4056.0056.00+1.08%19.922017-02-20
PBKM56.0057.4555.3056.97+3.30%393.652017-02-20
UNICREDIT55.3056.2055.3056.20+1.63%24.442017-02-20
ASSECOPOL55.1055.8555.1055.80+1.45%3,085.062017-02-20
PAGED52.8952.8951.6151.61-2.16%14.502017-02-20
PEMANAGER52.0253.1949.5052.000.00%165.862017-02-20
OPONEO.PL51.4052.0050.0051.85+1.73%443.382017-02-20
LIVECHAT50.9050.9050.6550.80+0.59%1,326.362017-02-20
PLAYWAY49.1949.3549.0049.35+2.56%61.722017-02-20
GPW47.6047.7047.0947.24-0.76%1,005.072017-02-20
LOTOS45.5046.7245.5046.20+2.12%11,990.442017-02-20
MLPGROUP44.0047.2444.0047.24+2.70%11.742017-02-20
ACAUTOGAZ43.6043.6043.5543.55-0.34%2.662017-02-20
PFLEIDER43.3343.5043.2343.30-0.09%349.732017-02-20
KONSSTALI40.9941.2040.0041.20+0.61%69.902017-02-20
MCLOGIC40.3040.9040.3040.90+1.49%25.952017-02-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
HYDROTOR39.9039.9039.0039.57+1.62%9.662017-02-20
EUCO38.5038.6038.3038.60+1.58%66.572017-02-20
ABPL37.9938.2037.1537.48+1.05%90.432017-02-20
PZU37.2737.2736.9537.23-0.11%22,531.592017-02-20
EUROCASH37.0037.5637.0037.20+1.06%8,085.232017-02-20
PKOBP34.2534.3733.8733.89-0.67%29,240.972017-02-20
BSCDRUK34.0034.0031.5533.00-2.94%24.372017-02-20
APATOR33.5533.6433.3533.64+0.27%70.502017-02-20
RAINBOW33.5135.2533.5135.00+1.74%2,073.932017-02-20
MFO32.9033.8832.9033.88+3.04%33.252017-02-20
PCM32.6032.9132.5532.70+0.77%43.892017-02-20
SELVITA32.0032.0031.5531.64-1.22%445.912017-02-20
ERBUD31.9932.1931.5032.18+0.59%60.272017-02-20
CLNPHARMA31.9832.0830.9531.25-1.04%315.312017-02-20
SKARBIEC30.7130.9530.0030.60-0.33%606.482017-02-20
ATAL30.3030.5030.0030.34-0.20%171.842017-02-20
STELMET30.2530.5029.9930.00-0.96%298.462017-02-20
ENTER28.9028.9026.7126.80-4.83%96.482017-02-20
BRIJU28.8329.1027.8528.40+0.28%693.542017-02-20
GORENJE28.5029.0028.5029.00+3.57%8.332017-02-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EFEKT28.2028.5927.7027.71-2.40%15.862017-02-20
CIGAMES27.7027.9927.5027.60-1.39%972.072017-02-20
ADIUVO26.5026.5026.5026.500.00%1.642017-02-20
PANOVA25.9925.9925.9025.96-0.15%10.872017-02-20
BEDZIN25.9025.9025.1725.900.00%0.252017-02-20
IDEABANK25.1625.4925.0225.02+0.08%55.842017-02-20
ASSECOBS24.6924.7024.0524.05-2.59%104.282017-02-20
CDRL24.2024.8524.0024.85+1.64%35.442017-02-20
OTLOG23.7023.7023.6823.680.00%2.372017-02-20
IMPEL23.7023.7023.7023.700.00%0.362017-02-20
CYFRPLSAT23.4223.5623.3523.45+0.86%17,092.902017-02-20
EUROTEL22.4022.4022.4022.40-0.36%0.222017-02-20
SELENAFM22.0922.0922.0922.09-0.45%2.212017-02-20
AVIASG21.9021.9519.9021.79+7.39%18.982017-02-20
TALEX21.8322.0021.8322.00+0.78%4.982017-02-20
POLNA21.0021.0021.0021.000.00%0.022017-02-20
ARTIFEX20.5221.2920.5221.00+1.45%1.382017-02-20
MERCATOR20.4521.2020.4521.09+2.38%240.932017-02-20
POLICE20.4420.4520.0720.11-1.66%202.622017-02-20
ROPCZYCE19.8020.0919.8020.09+1.46%1.752017-02-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SARE19.5019.5019.5019.500.00%39.002017-02-20
I2DEV19.3919.3919.1019.10-1.50%1.932017-02-20
OEX18.9518.9518.8018.80-1.05%9.042017-02-20
VOXEL18.7418.7418.7318.74-0.05%5.682017-02-20
SECOGROUP18.2118.2118.2118.21+0.05%0.422017-02-20
AATHOLD18.1518.1517.8017.80-1.93%2.692017-02-20
PROCHEM18.0618.0618.0018.00-0.11%2.182017-02-20
WITTCHEN17.7317.7317.6817.68-0.34%2.042017-02-20
PHN17.6217.7417.6017.69-1.17%22.052017-02-20
TRAKCJA17.6017.6017.4317.44-0.97%901.212017-02-20
POLWAX17.4917.4917.1117.11-2.12%229.692017-02-20
SETANTA17.4918.3517.4818.29-0.05%22.352017-02-20
ZEPAK17.3618.2017.3617.99+3.69%1,412.792017-02-20
ELZAB17.0017.5017.0017.50+0.23%22.602017-02-20
NEWAG16.9816.9816.4616.97+1.31%125.042017-02-20
FEERUM16.9816.9916.3816.990.00%1.832017-02-20
MENNICA16.8716.9416.7016.94-0.53%17.072017-02-20
SYNEKTIK16.7916.8816.2216.88+0.18%22.232017-02-20
PEP16.5916.5915.5816.02-3.44%373.832017-02-20
RAFAMET16.5016.5016.5016.50+0.06%0.492017-02-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EKOEXPORT15.5115.7915.5115.59+1.90%287.972017-02-20
BIK15.5015.7515.2515.750.00%9.132017-02-20
GROCLIN15.1015.3914.9515.22+0.79%195.122017-02-20
PGSSOFT15.0015.0014.8514.90-0.67%51.482017-02-20
ARCHICOM15.0015.0014.5115.00+4.31%12.732017-02-20
FORTUNA14.9714.9714.9714.97-0.20%0.452017-02-20
INTERAOLT14.8114.8114.4114.50-3.01%22.682017-02-20
K2INTERNT14.6515.0014.5715.00+2.04%19.272017-02-20
BOS14.6414.8414.5014.500.00%337.352017-02-20
FASING14.5214.8014.2614.80-0.27%5.242017-02-20
WIELTON14.5114.9514.5114.90+3.47%808.722017-02-20
APLISENS14.4514.4514.3514.35-0.69%9.212017-02-20
STALPROFI14.4414.4514.2014.45+0.07%36.592017-02-20
REMAK14.3415.6013.7115.33+7.35%362.502017-02-20
AGORA14.3014.4014.2514.40+1.05%60.782017-02-20
BRASTER14.2314.3213.8613.95-2.38%304.352017-02-20
TORPOL14.0914.0913.7713.92-1.21%139.482017-02-20
PRAGMAFA14.0014.0014.0014.000.00%0.312017-02-20
ALTUSTFI13.8313.8313.2013.59-0.07%812.272017-02-20
ELEKTROTI13.7514.4013.7514.35+4.36%293.552017-02-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LOKUM13.4513.4513.4513.45-0.15%4.822017-02-20
TIM13.3913.4013.3013.40+0.07%39.782017-02-20
INSTALKRK13.3013.4713.3013.47+1.35%8.212017-02-20
LARQ13.1213.1212.4013.01+1.80%54.342017-02-20
MOSTALPLC13.0013.0012.9813.00-3.63%6.472017-02-20
DEKPOL13.0013.0013.0013.00+3.01%0.262017-02-20
KINOPOL12.7012.7012.5012.50+1.05%31.972017-02-20
FERRO12.5112.6112.5112.61+0.88%3.682017-02-20
MARVIPOL12.5012.9012.5012.58+0.72%406.002017-02-20
SILVANO12.4912.4912.4912.490.00%0.122017-02-20
UNIBEP12.3812.3812.0812.10+0.17%19.842017-02-20
TARCZYNSKI12.1512.4012.1512.30+3.36%93.852017-02-20
BORYSZEW12.0412.0411.9012.02-0.25%1,607.622017-02-20
MERCOR11.9011.9511.8211.85-0.42%50.562017-02-20
MOSTALWAR11.8812.1711.8812.00+1.01%31.602017-02-20
RAWLPLUG11.8611.8611.5011.68-0.09%110.092017-02-20
PGE11.8011.8011.5711.71+0.52%15,757.782017-02-20
ASSECOSEE11.7511.7711.7311.74-0.09%1,250.072017-02-20
LSISOFT11.6311.6311.3011.30-1.74%39.412017-02-20
DELKO11.2511.5011.0011.40-2.15%19.032017-02-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IALBGR11.1911.2310.8211.00-1.70%74.672017-02-20
BETACOM11.1111.5411.0611.54+3.87%17.972017-02-20
HELIO10.9511.3310.8511.25+2.74%42.572017-02-20
ATM10.8611.1810.8510.85-1.36%1.312017-02-20
ENEA10.8510.9710.6710.70-1.38%10,872.402017-02-20
VOTUM10.8011.0410.8011.04+0.82%33.962017-02-20
MWTRADE10.8010.8010.8010.800.00%6.612017-02-20
PEKABEX10.8010.8010.8010.80-0.92%1.072017-02-20
GEKOPLAST10.7710.7710.7610.76-0.28%0.402017-02-20
SONEL10.4110.4110.3310.33-0.58%3.332017-02-20
ZUE10.4011.3810.4010.85+4.63%388.112017-02-20
LENTEX10.2210.2510.1210.25+0.59%400.002017-02-20
ENERGA10.1610.2810.0510.08-0.69%7,705.282017-02-20
ESOTIQ10.1110.129.529.52-2.36%34.062017-02-20
ARTERIA10.0010.009.8410.000.00%40.642017-02-20
WORKSERV9.739.739.739.73+1.25%0.972017-02-20
DECORA9.729.939.729.90-0.40%16.072017-02-20
ORZBIALY9.679.679.469.53-1.65%17.722017-02-20
ENELMED9.659.659.659.65+0.52%0.042017-02-20
PROVIDENT9.509.509.509.50+2.26%0.032017-02-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PLAZACNTR9.4510.109.419.60+1.59%175.612017-02-20
IMCOMPANY9.099.098.868.990.00%62.302017-02-20
XTB8.958.958.958.950.00%0.042017-02-20
SUWARY8.938.938.358.930.00%0.092017-02-20
AILLERON8.859.008.548.62-4.22%66.452017-02-20
AMBRA8.828.958.818.90-0.11%34.142017-02-20
GTC8.588.588.428.50-0.70%317.672017-02-20
MONNARI8.508.598.408.500.00%149.422017-02-20
MCI8.508.668.508.61+1.29%208.142017-02-20
PROJPRZEM8.508.958.508.95+2.87%52.002017-02-20
RELPOL8.508.508.408.50+1.80%20.802017-02-20
VISTAL8.338.338.228.25-0.84%83.542017-02-20
INTROL8.318.318.318.31+1.34%0.472017-02-20
OLYMPIC8.308.308.308.30-0.60%0.042017-02-20
POLNORD8.168.308.168.23+0.24%303.392017-02-20
MEXPOLSKA8.098.187.908.18+1.11%74.092017-02-20
CNT8.018.018.018.01+0.63%0.112017-02-20
KOMPAP7.807.807.807.800.00%1.592017-02-20
VINDEXUS7.777.907.767.76-0.51%69.352017-02-20
OPTEAM7.687.847.687.79-0.13%5.172017-02-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IIAAV7.647.647.647.640.00%19.482017-02-20
KRVITAMIN7.547.547.407.48-0.27%19.172017-02-20
BIOTON7.517.637.407.45-0.80%287.272017-02-20
RAFAKO7.257.317.117.14-1.52%162.912017-02-20
GOBARTO7.057.146.977.14+1.28%20.462017-02-20
SYGNITY7.027.327.027.16+3.02%466.172017-02-20
WDX6.946.946.686.90-0.58%8.262017-02-20
MILLENNIUM6.846.946.806.810.00%3,257.632017-02-20
CPGROUP6.806.806.806.80+3.03%0.012017-02-20
AGROTON6.666.666.436.46-2.86%311.912017-02-20
MAKARONPL6.656.656.656.65-2.92%66.632017-02-20
NETMEDIA6.496.496.496.49+2.37%0.032017-02-20
KOMPUTRON6.396.456.306.45+1.57%52.722017-02-20
AWBUD6.386.656.376.64+4.08%16.582017-02-20
ERGIS6.336.336.286.30-1.10%13.832017-02-20
POLIMEXMS6.246.656.226.65+7.09%11,585.772017-02-20
TOYA6.206.206.206.20+0.81%12.402017-02-20
QUERCUS6.186.305.776.30+3.45%1,560.262017-02-20
MASTERPHA6.156.406.156.39+4.07%29.672017-02-20
CUBEITG6.116.115.875.89-3.60%17.382017-02-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PGODLEW6.106.106.106.100.00%0.092017-02-20
KREC5.996.305.876.30+5.88%29.342017-02-20
GRODNO5.965.965.965.960.00%0.012017-02-20
ECHO5.935.955.905.93-1.00%370.302017-02-20
ATLANTAPL5.866.205.866.20+5.62%31.342017-02-20
PGNIG5.855.975.825.85+1.21%20,598.712017-02-20
SYNTHOS5.745.845.615.82+2.28%5,489.562017-02-20
TXM5.635.655.515.64+1.62%26.602017-02-20
QUMAK5.545.545.305.30-3.64%105.092017-02-20
TRANSPOL5.505.505.355.49+1.67%177.042017-02-20
ARCTIC5.405.465.355.45+0.93%271.772017-02-20
GLCOSMED5.375.375.365.36-0.19%0.012017-02-20
WOJAS5.245.245.155.20-0.95%21.002017-02-20
IZOSTAL5.045.105.045.10+0.99%1.142017-02-20
ALCHEMIA5.035.075.025.06+0.40%2,381.192017-02-20
ENERGOINS5.015.014.864.86+0.21%25.142017-02-20
MDIENERGIA4.954.954.754.94-1.20%3.352017-02-20
AVIAAML4.925.004.604.99+1.42%256.352017-02-20
VIVID4.854.974.754.93+3.57%419.062017-02-20
ORANGEPL4.844.854.824.83-0.21%9,151.132017-02-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AUTOPARTN4.804.844.794.79+1.48%96.902017-02-20
4FUNMEDIA4.805.284.805.15+7.29%74.982017-02-20
BOWIM4.784.784.674.670.00%3.582017-02-20
FAMUR4.744.744.674.68+0.21%82.862017-02-20
JWCONSTR4.734.734.714.710.00%30.122017-02-20
ODLEWNIE4.724.724.664.70-2.08%18.612017-02-20
NETIA4.694.714.584.61-0.22%547.982017-02-20
ATMGRUPA4.654.654.504.57-0.44%28.972017-02-20
INPRO4.604.604.594.590.00%0.032017-02-20
FAM4.604.794.554.59+1.32%382.272017-02-20
STAPORKOW4.534.554.344.34-1.59%34.942017-02-20
STALEXP4.294.494.234.43+4.73%996.412017-02-20
INTERFERI4.134.254.134.25-1.85%8.262017-02-20
OTMUCHOW4.104.104.014.01-2.20%8.342017-02-20
LENA4.094.094.064.090.00%14.202017-02-20
IMPEXMET4.004.013.974.000.00%1,699.162017-02-20
PMPG3.984.023.984.00+2.56%18.592017-02-20
APSENERGY3.963.963.963.960.00%0.012017-02-20
MUZA3.913.913.913.91-2.25%7.742017-02-20
ATENDE3.903.903.813.87-0.51%9.212017-02-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FERRUM3.893.893.513.87+1.84%58.492017-02-20
ELEMENTAL3.863.963.863.88+0.78%334.992017-02-20
KOPEX3.833.843.783.78-0.26%175.012017-02-20
TRITON3.673.683.513.60-2.44%62.132017-02-20
HERKULES3.673.713.663.70-0.80%26.702017-02-20
WARIMPEX3.643.643.643.640.00%0.332017-02-20
IMMOBILE3.463.463.343.40-0.58%32.262017-02-20
KSGAGRO3.393.423.303.370.00%194.712017-02-20
PBG3.323.333.223.280.00%189.962017-02-20
HYPERION3.293.493.203.49+5.76%1,115.642017-02-20
VISTULA3.293.293.213.28-0.61%78.612017-02-20
ALTA3.283.403.283.40+3.66%0.202017-02-20
COLIAN3.283.343.283.300.00%52.062017-02-20
ASBIS3.273.273.213.21-2.13%358.332017-02-20
POZBUD3.243.263.173.23-0.31%35.792017-02-20
PROTEKTOR3.243.253.213.21-1.53%9.282017-02-20
KRAKCHEM3.203.203.203.20+0.63%0.682017-02-20
KBDOM3.113.113.013.10-1.59%11.442017-02-20
IMS3.103.103.053.10-1.27%6.612017-02-20
TESGAS3.043.043.003.03+1.00%9.682017-02-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BALTONA3.043.143.003.10+1.64%31.972017-02-20
ROBYG2.993.022.983.00+1.69%809.012017-02-20
NTTSYSTEM2.972.972.942.95-0.67%4.552017-02-20
TAURONPE2.972.972.922.92-1.68%4,408.962017-02-20
SFINKS2.682.742.682.73+1.49%50.222017-02-20
ATREM2.652.652.592.60-2.26%8.242017-02-20
PWRMEDIA2.592.672.362.360.00%79.402017-02-20
MILKILAND2.582.702.582.59+0.39%161.922017-02-20
CAPITAL2.552.552.552.55-1.92%34.172017-02-20
MIRACULUM2.502.552.502.55+0.79%136.442017-02-20
ESSYSTEM2.502.502.502.50-0.79%7.912017-02-20
BYTOM2.482.482.422.45-1.21%325.162017-02-20
RADPOL2.402.402.372.40-1.23%112.842017-02-20
URSUS2.402.402.372.400.00%214.632017-02-20
DROZAPOL2.402.452.392.45+2.51%22.602017-02-20
CORMAY2.372.472.362.40+2.56%760.572017-02-20
ABCDATA2.342.382.332.33-0.43%142.692017-02-20
PLASTBOX2.332.332.322.33+1.30%10.222017-02-20
PCCINTER2.262.292.262.29+1.33%1.002017-02-20
TERMOREX2.222.222.222.220.00%0.022017-02-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INTERSPPL2.142.142.042.12-0.93%10.342017-02-20
REDAN2.142.152.132.14-1.38%2.232017-02-20
GINOROSSI2.132.132.082.08-2.80%120.272017-02-20
KANIA2.122.132.112.11-0.94%64.042017-02-20
EDINVEST2.122.122.122.12+0.95%1.002017-02-20
LCCORP2.002.052.002.04+2.00%230.212017-02-20
OPENFIN2.002.021.931.99+0.51%10.642017-02-20
WINVEST2.002.002.002.00-0.99%0.072017-02-20
AIRWAY1.992.001.831.97-1.01%139.522017-02-20
HUBSTYLE1.992.251.992.10+8.81%120.722017-02-20
GETINOBLE1.972.101.972.05+4.59%5,068.252017-02-20
COGNOR1.971.991.951.970.00%102.402017-02-20
WIKANA1.891.891.861.890.00%1.152017-02-20
RONSON1.881.881.771.79-3.24%301.852017-02-20
INC1.851.881.771.88+0.53%13.982017-02-20
IPOPEMA1.841.841.721.76-1.12%11.472017-02-20
FASTFIN1.801.801.801.800.00%0.232017-02-20
PCCEXOL1.771.771.771.770.00%0.622017-02-20
RANKPROGR1.761.791.711.76+1.73%128.742017-02-20
ZAMET1.741.761.741.760.00%5.312017-02-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SOHODEV1.701.841.701.82+2.25%73.502017-02-20
KREZUS1.681.731.671.72+2.99%88.662017-02-20
WASKO1.581.601.571.580.00%45.242017-02-20
LIBET1.561.581.541.57-0.63%3.172017-02-20
PAMAPOL1.531.661.531.57+2.61%169.882017-02-20
GETIN1.521.631.521.60+5.26%1,907.232017-02-20
NOWAGALA1.521.561.501.54-1.91%78.772017-02-20
SERINUS1.521.541.511.53+2.68%70.432017-02-20
PROCAD1.441.501.441.47+2.08%5.522017-02-20
PRAIRIE1.411.431.361.37-2.84%160.222017-02-20
MIRBUD1.381.551.381.50+8.70%2,763.322017-02-20
CHEMOS1.361.401.351.400.00%41.482017-02-20
COALENERG1.351.481.351.48+9.63%20.982017-02-20
IMPERA1.331.331.331.33-3.62%0.112017-02-20
MOSTALZAB1.301.321.301.31+0.77%109.902017-02-20
INVISTA1.301.301.231.29-1.53%16.542017-02-20
PEPEES1.201.201.171.20+0.84%8.872017-02-20
LUBAWA1.191.211.191.21+1.68%278.062017-02-20
SOLAR1.161.161.121.15+2.68%6.442017-02-20
PROCHNIK1.121.141.111.14+1.79%93.262017-02-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BIOMEDLUB1.041.041.021.03-0.96%96.442017-02-20
ENAP1.041.041.031.040.00%0.452017-02-20
HARPER1.001.000.981.00+1.01%0.422017-02-20
PLATYNINW0.940.940.890.93-1.06%9.392017-02-20
FOTA0.930.930.890.89-3.26%26.032017-02-20
LARK0.890.920.870.89-2.20%4.642017-02-20
BBIDEV0.810.830.810.83+2.47%16.672017-02-20
PATENTUS0.810.810.810.81-1.22%4.462017-02-20
INDATA0.800.880.800.88+10.00%1,914.502017-02-20
ELKOP0.780.830.710.71-6.58%2,934.552017-02-20
BUMECH0.760.760.750.76+1.33%131.482017-02-20
MOJ0.720.730.720.720.00%11.892017-02-20
WILBO0.690.690.640.65+8.33%42.202017-02-20
SKOTAN0.670.680.660.67+1.52%75.832017-02-20
IFSA0.650.660.510.51-22.73%3,272.902017-02-20
ATLANTIS0.650.650.630.650.00%10.932017-02-20
KCI0.630.630.610.62-1.59%2.642017-02-20
FON0.630.660.620.65+1.56%8.242017-02-20
06MAGNA0.630.660.630.63-3.08%39.682017-02-20
IFCAPITAL0.620.650.600.640.00%36.932017-02-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CFI0.600.610.590.61+1.67%232.532017-02-20
CALATRAVA0.500.510.490.49-3.92%14.632017-02-20
EUROHOLD---2.100.00%0.002017-02-20
KRKA---224.000.00%0.002017-02-20
KOFOL---63.000.00%0.002017-02-20
FENGHUA---17.520.00%0.002017-02-20
TALANX---125.000.00%0.002017-02-20
CITYSERV---9.550.00%0.002017-02-20
SANTANDER---22.300.00%0.002017-02-20
EXILLON---7.700.00%0.002017-02-20
AGROWILL---1.800.00%0.002017-02-20
ASMGROUP---5.500.00%0.002017-02-20
CELTIC---5.080.00%0.002017-02-20
MEDIACAP---2.760.00%0.002017-02-20
KPPD---27.110.00%0.002017-02-20
KGL---22.700.00%0.002017-02-20
PRAGMAINK---10.300.00%0.002017-02-20
SEKO---7.060.00%0.002017-02-20
SIMPLE---6.820.00%0.002017-02-20
SOPHARMA---7.950.00%0.002017-02-20
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%