Notowania akcji GPW

Notowania z dnia 2020-02-12

Notowania odświeżane automatycznie

Widok:

OHLC
krótki

Rodzaj instrumentu:

wszystkie
akcje
PP i PDA

Notowania:

wszystkie
ciągłe
jednolite

Należące do indeksu:

Następny dzień »

Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
06MAGNA	0.20	0.20	0.20	0.20	0.00%	0.00	2020-02-12
08OCTAVA	0.79	0.79	0.79	0.79	0.00%	1.32	2020-02-12
11BIT	455.00	456.00	450.00	453.50	-0.33%	1,879.63	2020-02-12
4FUNMEDIA	5.22	5.22	5.08	5.22	0.00%	22.01	2020-02-12
ABPL	23.50	23.90	23.30	23.90	+1.27%	132.95	2020-02-12
ACAUTOGAZ	47.20	47.60	46.20	47.60	-0.42%	5.92	2020-02-12
ACTION	2.91	2.91	2.82	2.85	-3.39%	28.19	2020-02-12
ADIUVO	5.98	5.98	5.96	5.96	-0.33%	3.63	2020-02-12
AGORA	13.35	13.35	12.95	13.30	-0.37%	341.64	2020-02-12
AGROTON	4.18	4.18	3.76	3.90	-7.16%	58.89	2020-02-12
AGROWILL	1.95	1.95	1.95	1.95	0.00%	0.00	2020-02-12
AILLERON	8.28	8.90	8.28	8.88	+3.26%	36.95	2020-02-12
AIRWAY	0.53	0.57	0.51	0.55	+2.25%	33.29	2020-02-12
ALIOR	27.50	28.38	27.32	28.28	+3.14%	11,802.70	2020-02-12
ALTA	1.91	1.91	1.82	1.82	-7.14%	2.22	2020-02-12
ALTUSTFI	2.19	2.21	2.06	2.11	-2.31%	74.31	2020-02-12
ALUMETAL	45.40	45.40	43.20	43.80	-3.52%	132.49	2020-02-12
AMBRA	19.55	19.55	18.65	18.95	-3.07%	149.12	2020-02-12
AMICA	142.00	142.80	140.80	142.00	+0.71%	267.70	2020-02-12
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
AMPLI	0.22	0.22	0.22	0.22	0.00%	0.00	2020-02-12
APATOR	21.00	21.10	20.80	21.00	0.00%	13.96	2020-02-12
APLISENS	10.80	10.90	10.80	10.80	+0.93%	33.55	2020-02-12
APSENERGY	2.27	2.30	2.27	2.27	-0.87%	4.58	2020-02-12
ARCHICOM	19.50	19.50	19.20	19.40	+1.57%	340.57	2020-02-12
ARCTIC	4.55	4.64	4.49	4.60	0.00%	460.05	2020-02-12
ARCUS	1.65	1.65	1.65	1.65	0.00%	0.00	2020-02-12
ARTERIA	5.50	5.50	5.45	5.45	-0.91%	1.10	2020-02-12
ARTIFEX	3.38	3.38	3.03	3.10	-4.02%	84.36	2020-02-12
ASBIS	3.76	3.91	3.73	3.90	+3.72%	592.78	2020-02-12
ASMGROUP	3.42	3.42	3.42	3.42	0.00%	0.00	2020-02-12
ASSECOBS	31.00	31.00	30.00	31.00	0.00%	48.22	2020-02-12
ASSECOPOL	66.40	67.25	66.20	66.25	-0.23%	2,427.98	2020-02-12
ASSECOSEE	27.20	27.20	26.80	27.20	0.00%	127.12	2020-02-12
ASTARTA	16.35	17.50	16.20	17.35	+6.12%	1,988.06	2020-02-12
ATAL	39.70	40.40	39.50	40.00	+2.56%	46.06	2020-02-12
ATENDE	3.48	3.48	3.48	3.48	-0.57%	0.35	2020-02-12
ATLANTAPL	5.50	5.62	5.50	5.50	0.00%	3.01	2020-02-12
ATLASEST	1.36	1.44	1.34	1.44	+2.50%	16.20	2020-02-12
ATM	10.28	10.28	10.20	10.20	+2.00%	0.13	2020-02-12
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ATMGRUPA	4.82	4.82	4.70	4.79	+0.21%	17.98	2020-02-12
ATREM	1.85	2.20	1.85	2.15	+14.06%	14.20	2020-02-12
AUTOPARTN	5.50	5.50	5.32	5.32	-1.48%	117.46	2020-02-12
AWBUD	0.96	0.96	0.96	0.96	-2.54%	0.37	2020-02-12
BALTONA	6.60	6.60	6.40	6.60	0.00%	5.77	2020-02-12
BBIDEV	4.30	4.47	4.29	4.47	+3.95%	23.37	2020-02-12
BEDZIN	12.85	12.85	12.85	12.85	0.00%	0.03	2020-02-12
BENEFIT	960.00	992.00	960.00	980.00	+2.08%	2,310.10	2020-02-12
BERLING	4.06	4.06	4.06	4.06	-5.58%	5.49	2020-02-12
BEST	23.80	23.80	23.80	23.80	0.00%	0.00	2020-02-12
BETACOM	9.00	9.00	8.85	9.00	+0.56%	1.69	2020-02-12
BGZBNPP	71.00	73.00	69.60	72.40	+1.12%	172.67	2020-02-12
BIK	14.30	14.32	14.00	14.32	+0.14%	8.26	2020-02-12
BIOMEDLUB	1.10	1.11	1.08	1.09	+0.46%	49.74	2020-02-12
BIOTON	3.60	3.62	3.53	3.54	-1.26%	187.29	2020-02-12
BMPAG	0.30	0.30	0.30	0.30	0.00%	0.58	2020-02-12
BOGDANKA	28.25	28.85	26.40	27.00	-5.26%	1,389.03	2020-02-12
BORYSZEW	4.40	4.40	4.31	4.39	-0.34%	356.67	2020-02-12
BOS	6.80	7.00	6.72	6.90	+1.77%	231.57	2020-02-12
BOWIM	1.73	1.73	1.63	1.63	-3.55%	22.70	2020-02-12
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
BPHFIZBI2	146.10	146.10	146.10	146.10	0.00%	0.00	2020-02-12
BPHFIZBI4	119.80	119.80	119.80	119.80	0.00%	0.00	2020-02-12
BPHFIZBI5	117.10	117.10	117.10	117.10	0.00%	0.00	2020-02-12
BPHFIZDS	111.10	111.10	111.10	111.10	0.00%	0.00	2020-02-12
BPHFIZMLI	81.50	81.50	81.50	81.50	0.00%	0.00	2020-02-12
BRASTER	0.39	0.39	0.38	0.39	+1.04%	31.92	2020-02-12
BRIJU	1.40	1.40	1.36	1.36	-6.53%	25.58	2020-02-12
BSCDRUK	45.60	46.00	45.30	45.90	-1.29%	16.70	2020-02-12
BUDIMEX	177.00	184.20	177.00	183.80	+3.03%	890.61	2020-02-12
BUMECH	2.44	2.45	2.33	2.42	-1.43%	27.62	2020-02-12
BZWBK	308.00	310.60	300.80	307.00	-0.97%	11,118.24	2020-02-12
CAPITAL	1.27	1.38	1.27	1.36	+6.64%	6.38	2020-02-12
CCC	106.20	106.30	101.10	103.10	-2.37%	24,034.18	2020-02-12
CCENERGY	0.06	0.06	0.06	0.06	0.00%	0.00	2020-02-12
CDPROJEKT	311.00	315.80	308.40	313.20	+0.87%	73,258.32	2020-02-12
CDRL	19.80	19.80	19.60	19.60	0.00%	8.66	2020-02-12
CELTIC	6.20	6.20	6.20	6.20	0.00%	0.00	2020-02-12
CEZ	87.00	87.00	85.00	85.00	-0.82%	10.03	2020-02-12
CFI	0.33	0.33	0.33	0.33	+1.56%	1.06	2020-02-12
CHEMOS	0.33	0.33	0.33	0.33	0.00%	0.00	2020-02-12
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
CIECH	39.30	39.80	39.10	39.40	-0.76%	472.33	2020-02-12
CIGAMES	0.80	0.82	0.80	0.81	+1.50%	396.17	2020-02-12
CITYSERV	9.49	9.49	9.49	9.49	0.00%	0.00	2020-02-12
CLNPHARMA	42.40	44.65	42.00	44.60	+7.21%	957.18	2020-02-12
CNT	14.90	14.90	14.40	14.50	-2.68%	11.01	2020-02-12
COALENERG	0.14	0.14	0.14	0.14	0.00%	0.70	2020-02-12
COGNOR	1.27	1.27	1.22	1.24	-2.36%	99.08	2020-02-12
COMARCH	214.00	214.00	206.00	208.00	-1.89%	345.62	2020-02-12
COMP	66.40	66.40	66.40	66.40	0.00%	0.00	2020-02-12
COMPERIA	2.68	2.80	2.68	2.80	+0.72%	0.27	2020-02-12
CORMAY	0.97	0.97	0.94	0.95	0.00%	61.99	2020-02-12
CPGROUP	8.28	8.28	8.28	8.28	+0.98%	0.33	2020-02-12
CUBEITG	0.20	0.20	0.20	0.20	0.00%	0.00	2020-02-12
CYFRPLSAT	27.76	27.82	27.50	27.50	-0.51%	9,136.10	2020-02-12
CZTOREBKA	0.37	0.37	0.37	0.37	0.00%	0.00	2020-02-12
DEBICA	82.80	82.80	82.40	82.80	0.00%	45.31	2020-02-12
DECORA	19.80	19.80	18.90	19.60	-1.01%	18.03	2020-02-12
DEKPOL	24.80	24.80	24.80	24.80	0.00%	0.00	2020-02-12
DELKO	11.40	11.40	11.40	11.40	0.00%	0.80	2020-02-12
DGA	5.96	5.96	5.90	5.90	-1.01%	0.06	2020-02-12
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
DINOPL	163.20	166.80	162.90	165.60	+1.53%	30,150.04	2020-02-12
DOMDEV	97.20	97.60	95.80	97.60	+0.62%	1,420.76	2020-02-12
DREWEX	0.55	0.55	0.55	0.55	0.00%	0.00	2020-02-12
DROP	0.15	0.15	0.15	0.15	0.00%	0.00	2020-02-12
DROZAPOL	1.45	1.45	1.39	1.45	+5.84%	2.68	2020-02-12
ECHO	5.09	5.15	5.03	5.15	+3.00%	674.75	2020-02-12
EDINVEST	2.10	2.10	2.10	2.10	+1.94%	0.54	2020-02-12
EFEKT	4.58	4.70	4.58	4.60	+0.44%	8.39	2020-02-12
EKOEXPORT	6.22	6.45	5.93	5.96	-6.14%	739.35	2020-02-12
ELBUDOWA	7.70	8.20	7.54	8.16	+6.25%	213.56	2020-02-12
ELEKTROTI	6.66	6.66	6.46	6.60	+2.17%	31.37	2020-02-12
ELEMENTAL	2.35	2.39	2.29	2.35	+0.21%	380.27	2020-02-12
ELKOP	1.07	1.09	1.02	1.02	-5.96%	8.08	2020-02-12
ELZAB	5.15	5.40	5.05	5.20	-2.80%	58.92	2020-02-12
EMCINSMED	5.85	5.85	5.60	5.85	+5.41%	1.50	2020-02-12
ENAP	1.50	1.50	1.50	1.50	0.00%	0.00	2020-02-12
ENEA	7.29	7.29	7.07	7.08	-2.28%	3,714.65	2020-02-12
ENELMED	13.20	13.20	13.20	13.20	0.00%	0.92	2020-02-12
ENERGA	7.64	7.64	7.35	7.40	-3.01%	1,361.79	2020-02-12
ENERGOINS	0.74	0.74	0.74	0.74	-7.27%	2.90	2020-02-12
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ENTER	51.80	51.80	51.00	51.00	-1.16%	103.72	2020-02-12
ERBUD	22.30	22.30	22.10	22.30	+0.91%	3.21	2020-02-12
ERG	28.60	28.60	28.60	28.60	0.00%	0.00	2020-02-12
ERGIS	3.86	3.86	3.86	3.86	0.00%	0.00	2020-02-12
ESOTIQ	13.90	14.00	13.25	13.50	-2.88%	37.48	2020-02-12
ESSYSTEM	3.48	3.48	3.48	3.48	0.00%	0.00	2020-02-12
EUCO	6.80	6.84	6.40	6.42	-5.59%	107.34	2020-02-12
EUROCASH	20.02	20.22	20.02	20.02	-0.40%	1,800.22	2020-02-12
EUROHOLD	5.70	5.70	5.70	5.70	0.00%	0.00	2020-02-12
EUROTEL	28.60	28.70	28.00	28.40	+0.35%	164.29	2020-02-12
EVEREST	3.12	3.12	3.12	3.12	+40.54%	35.93	2020-02-12
FAMUR	3.29	3.29	3.19	3.21	-2.28%	1,149.48	2020-02-12
FASING	15.00	15.00	14.65	14.65	-2.33%	13.19	2020-02-12
FASTFIN	0.09	0.09	0.09	0.09	0.00%	0.00	2020-02-12
FEERUM	12.80	13.15	12.75	13.15	+3.14%	23.93	2020-02-12
FENGHUA	17.50	17.50	17.50	17.50	0.00%	0.00	2020-02-12
FERRO	17.55	17.55	17.20	17.20	-0.86%	591.68	2020-02-12
FERRUM	4.10	4.24	3.90	4.24	+3.41%	261.44	2020-02-12
FMG	8.50	8.50	8.50	8.50	0.00%	0.00	2020-02-12
FORTE	37.50	37.80	37.05	37.80	+2.16%	163.27	2020-02-12
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
GETIN	1.61	1.64	1.57	1.59	-1.49%	506.74	2020-02-12
GETINOBLE	0.30	0.31	0.30	0.31	+0.66%	81.82	2020-02-12
GLCOSMED	0.93	0.93	0.86	0.90	-1.10%	31.82	2020-02-12
GOBARTO	6.80	6.80	6.80	6.80	-0.29%	18.18	2020-02-12
GPW	41.10	42.00	41.00	41.50	+0.97%	4,353.58	2020-02-12
GRAVITON	1.45	1.45	1.42	1.42	-1.39%	5.61	2020-02-12
GROCLIN	1.39	1.42	1.34	1.36	-2.31%	38.02	2020-02-12
GRODNO	6.60	6.60	6.30	6.34	-2.46%	72.96	2020-02-12
GRUPAAZOTY	28.48	29.00	28.44	28.60	+1.35%	3,259.02	2020-02-12
GTC	9.32	9.66	9.32	9.65	+3.21%	203.57	2020-02-12
HANDLOWY	57.20	57.60	56.50	56.90	-0.35%	2,966.27	2020-02-12
HARPER	0.10	0.10	0.10	0.10	0.00%	0.00	2020-02-12
HELIO	9.80	9.80	9.40	9.75	-0.51%	1.94	2020-02-12
HERKULES	0.93	0.93	0.85	0.88	-9.43%	21.03	2020-02-12
HUBSTYLE	0.40	0.40	0.40	0.40	0.00%	0.00	2020-02-12
HYDROTOR	35.00	35.20	35.00	35.00	0.00%	20.27	2020-02-12
I2DEV	9.00	9.00	9.00	9.00	0.00%	0.14	2020-02-12
IALBGR	0.36	0.36	0.36	0.36	+8.48%	2.51	2020-02-12
IDEABANK	2.35	2.36	2.27	2.30	-1.50%	48.13	2020-02-12
IDMSA	0.84	0.84	0.84	0.84	0.00%	0.00	2020-02-12
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
IMCOMPANY	12.60	13.00	12.60	13.00	+2.77%	13.39	2020-02-12
IMMOBILE	2.80	2.80	2.62	2.65	-5.36%	19.60	2020-02-12
IMPEL	7.95	8.40	7.95	8.40	+3.07%	7.69	2020-02-12
IMPERA	0.95	0.95	0.95	0.95	0.00%	0.07	2020-02-12
IMS	4.04	4.04	3.89	3.92	-2.00%	21.56	2020-02-12
INC	1.79	1.87	1.73	1.83	+2.23%	7.53	2020-02-12
INDYGO	0.25	0.25	0.25	0.25	0.00%	0.00	2020-02-12
INDYKPOL	63.50	63.50	63.50	63.50	0.00%	0.00	2020-02-12
INGBSK	203.00	203.50	197.80	197.80	-2.56%	1,566.25	2020-02-12
INPRO	4.58	4.58	4.58	4.58	0.00%	0.01	2020-02-12
INSTALKRK	19.60	19.60	19.30	19.60	+1.03%	8.74	2020-02-12
INTERAOLT	22.20	22.20	21.80	22.10	-0.45%	166.12	2020-02-12
INTERBUD	0.49	0.49	0.49	0.49	0.00%	0.00	2020-02-12
INTERCARS	239.00	243.00	235.00	235.00	-2.49%	149.37	2020-02-12
INTERFERI	3.80	3.90	3.80	3.88	-3.00%	14.44	2020-02-12
INTERSPPL	1.76	1.86	1.75	1.83	+3.98%	21.20	2020-02-12
INTROL	2.26	2.36	2.26	2.36	-2.48%	0.19	2020-02-12
INVCEEFIZ	479.10	479.10	479.10	479.10	0.00%	0.00	2020-02-12
INVFIZ	965.00	965.00	965.00	965.00	0.00%	0.00	2020-02-12
INVGLDFIZ	1,615.01	1,615.01	1,615.01	1,615.01	0.00%	0.00	2020-02-12
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
INVISTA	0.40	0.40	0.40	0.40	0.00%	0.00	2020-02-12
INVPEFIZ	751.00	751.00	751.00	751.00	0.00%	0.00	2020-02-12
IPOPEMA	2.50	2.50	2.44	2.50	+1.21%	30.83	2020-02-12
IQP	0.20	0.20	0.20	0.20	0.00%	0.60	2020-02-12
IZOBLOK	30.50	32.50	30.50	31.70	+2.26%	80.94	2020-02-12
IZOLACJA	1.80	1.80	1.80	1.80	+2.86%	0.01	2020-02-12
IZOSTAL	2.53	2.56	2.48	2.56	+0.39%	9.58	2020-02-12
JHMDEV	1.76	1.76	1.76	1.76	0.00%	0.00	2020-02-12
JJAUTO	9.70	9.70	9.70	9.70	0.00%	0.00	2020-02-12
JSW	18.56	19.10	18.37	18.84	+2.67%	17,697.46	2020-02-12
JWCONSTR	3.28	3.28	3.05	3.05	-5.28%	15.22	2020-02-12
JWWINVEST	3.76	3.92	3.70	3.92	+6.81%	36.28	2020-02-12
K2INTERNT	8.55	8.55	8.30	8.55	0.00%	18.95	2020-02-12
KANIA	0.11	0.11	0.11	0.11	0.00%	0.00	2020-02-12
KBDOM	0.36	0.36	0.36	0.36	0.00%	0.00	2020-02-12
KCI	0.48	0.48	0.48	0.48	-3.81%	3.71	2020-02-12
KDMSHIPNG	1.40	1.40	1.40	1.40	0.00%	0.00	2020-02-12
KERNEL	49.80	50.90	48.20	48.30	-2.62%	1,584.63	2020-02-12
KETY	390.00	400.00	390.00	400.00	+3.09%	18,273.00	2020-02-12
KGHM	94.00	96.86	94.00	96.80	+2.76%	31,152.59	2020-02-12
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
KGL	17.30	17.30	16.00	16.00	0.00%	10.56	2020-02-12
KINOPOL	9.60	9.70	9.50	9.70	+1.04%	30.14	2020-02-12
KOGENERA	34.30	34.50	32.60	32.90	-3.24%	133.15	2020-02-12
KOMPAP	6.40	6.40	6.40	6.40	-2.29%	0.06	2020-02-12
KOMPUTRON	3.00	3.00	3.00	3.00	0.00%	0.00	2020-02-12
KONSSTALI	25.30	25.30	25.30	25.30	0.00%	0.00	2020-02-12
KOPEX	1.10	1.14	1.10	1.14	+3.64%	3.35	2020-02-12
KPPD	24.00	24.00	24.00	24.00	0.00%	0.00	2020-02-12
KRAKCHEM	0.35	0.35	0.35	0.35	0.00%	0.00	2020-02-12
KREC	7.32	7.44	7.30	7.44	+1.92%	17.64	2020-02-12
KREDYTIN	10.10	10.10	10.10	10.10	0.00%	0.12	2020-02-12
KREZUS	0.56	0.56	0.56	0.56	0.00%	0.00	2020-02-12
KRKA	335.00	335.00	332.00	334.00	0.00%	4.01	2020-02-12
KRUK	173.00	177.00	172.80	173.50	+0.29%	2,951.79	2020-02-12
KRUSZWICA	57.20	58.80	57.20	58.00	+1.75%	126.66	2020-02-12
KRVITAMIN	5.94	5.94	5.46	5.46	-8.70%	206.20	2020-02-12
KSGAGRO	1.17	1.17	1.17	1.17	-1.68%	13.22	2020-02-12
LABOPRINT	10.90	10.90	10.80	10.80	0.00%	0.10	2020-02-12
LARK	0.15	0.15	0.15	0.15	0.00%	0.00	2020-02-12
LARQ	3.56	3.56	3.38	3.38	-3.98%	33.95	2020-02-12
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
LCCORP	2.81	2.81	2.77	2.80	-0.71%	269.05	2020-02-12
LENA	3.90	4.10	3.90	4.10	+4.59%	98.52	2020-02-12
LENTEX	7.38	7.50	7.38	7.50	+1.08%	172.33	2020-02-12
LIBET	0.53	0.53	0.53	0.53	0.00%	19.63	2020-02-12
LIVECHAT	46.50	47.20	46.35	47.20	+1.72%	441.49	2020-02-12
LMASFIZ	1,223.90	1,223.90	1,223.90	1,223.90	0.00%	0.00	2020-02-12
LMBSFIZ	1,224.90	1,224.90	1,224.90	1,224.90	0.00%	0.00	2020-02-12
LMCSFIZ	1,089.90	1,089.90	1,089.90	1,089.90	0.00%	0.00	2020-02-12
LMDSFIZ	1,240.11	1,240.11	1,240.11	1,240.11	0.00%	0.00	2020-02-12
LMESFIZ	1,225.20	1,225.20	1,225.20	1,225.20	0.00%	0.00	2020-02-12
LOKUM	14.40	14.50	14.30	14.50	0.00%	14.84	2020-02-12
LOTOS	75.32	75.60	74.36	74.88	-0.16%	24,849.12	2020-02-12
LPP	8,375.00	8,490.00	8,355.00	8,420.00	+0.12%	20,822.36	2020-02-12
LSISOFT	22.00	22.20	21.70	22.20	0.00%	21.16	2020-02-12
LUBAWA	0.82	0.83	0.81	0.82	+1.23%	59.52	2020-02-12
MABION	45.05	48.00	44.90	47.45	+5.68%	1,239.30	2020-02-12
MAKARONPL	4.92	4.92	4.92	4.92	0.00%	0.00	2020-02-12
MANGATA	74.50	75.00	74.50	75.00	+0.67%	7.03	2020-02-12
MARVIPOL	0.90	0.90	0.88	0.88	-1.67%	67.47	2020-02-12
MASTERPHA	4.92	4.94	4.92	4.92	+0.20%	1.52	2020-02-12
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
MBANK	389.20	389.60	371.20	374.20	-5.17%	12,330.55	2020-02-12
MBWS	11.50	11.50	11.50	11.50	0.00%	0.06	2020-02-12
MCI	10.70	10.85	10.70	10.75	+0.47%	22.24	2020-02-12
MDIENERGIA	2.80	2.86	2.75	2.86	+2.14%	1.85	2020-02-12
MEDIACAP	2.18	2.18	2.18	2.18	0.00%	0.00	2020-02-12
MEDIATEL	0.74	0.74	0.74	0.74	0.00%	0.00	2020-02-12
MEDICALG	23.00	26.00	22.50	25.25	+1.81%	1,420.91	2020-02-12
MEDYCZNYFIZ	127.50	127.50	127.50	127.50	0.00%	0.00	2020-02-12
MEGARON	10.10	10.10	10.10	10.10	0.00%	0.00	2020-02-12
MENNICA	21.00	21.40	21.00	21.00	0.00%	3.46	2020-02-12
MERCATOR	13.50	13.80	13.12	13.46	-1.17%	603.89	2020-02-12
MERCOR	9.58	9.58	9.58	9.58	0.00%	0.14	2020-02-12
MEXPOLSKA	2.98	2.98	2.98	2.98	+1.36%	0.01	2020-02-12
MFO	27.60	27.60	27.40	27.40	-0.72%	0.55	2020-02-12
MILKILAND	0.48	0.48	0.48	0.48	+4.35%	0.24	2020-02-12
MILLENNIUM	6.15	6.18	5.80	5.86	-3.86%	4,804.62	2020-02-12
MIRACULUM	1.70	1.75	1.67	1.75	+1.74%	49.53	2020-02-12
MIRBUD	1.02	1.04	1.02	1.04	+0.97%	36.11	2020-02-12
MLPGROUP	54.50	54.50	54.50	54.50	0.00%	0.05	2020-02-12
MOBRUK	165.00	165.00	165.00	165.00	0.00%	0.00	2020-02-12
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
MOJ	0.86	0.86	0.86	0.86	0.00%	0.00	2020-02-12
MONNARI	2.70	2.82	2.70	2.80	+4.09%	81.37	2020-02-12
MOSTALPLC	6.46	6.46	6.46	6.46	+4.19%	2.05	2020-02-12
MOSTALWAR	3.67	3.72	3.60	3.62	-1.36%	18.24	2020-02-12
MOSTALZAB	0.79	0.80	0.77	0.78	-1.52%	7.22	2020-02-12
MUZA	2.40	2.40	2.40	2.40	-4.76%	1.32	2020-02-12
MWTRADE	3.44	3.44	3.44	3.44	-0.58%	1.03	2020-02-12
NETIA	4.41	4.43	4.41	4.41	-0.23%	7.39	2020-02-12
NEWAG	23.20	23.20	22.70	22.80	0.00%	52.29	2020-02-12
NORTCOAST	16.65	17.60	15.95	15.95	-2.45%	35.87	2020-02-12
NOVITA	46.30	49.00	46.30	48.00	+3.45%	73.33	2020-02-12
NOWAGALA	0.72	0.72	0.72	0.72	0.00%	0.00	2020-02-12
NTTSYSTEM	2.46	2.47	2.37	2.37	-3.66%	9.45	2020-02-12
ODLEWNIE	5.00	5.05	4.96	4.96	-1.78%	14.18	2020-02-12
OEX	17.20	17.60	17.00	17.60	+2.33%	60.15	2020-02-12
OPENFIN	0.98	1.01	0.96	1.00	+1.83%	9.85	2020-02-12
OPERA3GR	295.26	295.26	295.26	295.26	0.00%	0.00	2020-02-12
OPONEO.PL	24.00	24.50	24.00	24.50	+0.41%	42.06	2020-02-12
OPTEAM	22.00	24.20	20.00	23.00	+29.21%	1,063.59	2020-02-12
ORANGEPL	7.08	7.11	7.01	7.02	-0.85%	9,915.81	2020-02-12
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ORBIS	114.00	114.50	114.00	114.50	-0.43%	64.79	2020-02-12
ORCOGROUP	1.45	1.45	1.45	1.45	0.00%	0.00	2020-02-12
ORION	7.70	7.70	7.70	7.70	0.00%	0.00	2020-02-12
ORZBIALY	10.75	10.75	10.75	10.75	0.00%	0.00	2020-02-12
OTLOG	6.45	6.45	6.45	6.45	0.00%	0.01	2020-02-12
OTMUCHOW	1.52	1.52	1.43	1.44	-7.10%	15.57	2020-02-12
OVOSTAR	87.50	87.50	87.50	87.50	0.00%	0.17	2020-02-12
PAMAPOL	1.05	1.05	1.05	1.05	0.00%	0.00	2020-02-12
PANOVA	16.30	16.30	16.30	16.30	-0.61%	1.79	2020-02-12
PATENTUS	1.37	1.43	1.37	1.43	+1.42%	17.34	2020-02-12
PBG	0.03	0.03	0.03	0.03	0.00%	98.98	2020-02-12
PBKM	66.00	66.00	66.00	66.00	0.00%	3.63	2020-02-12
PBSFINANSE	0.30	0.30	0.30	0.30	+7.14%	23.90	2020-02-12
PCCEXOL	2.05	2.11	2.04	2.11	+2.93%	68.25	2020-02-12
PCCROKITA	46.00	46.80	45.80	45.90	+0.22%	183.07	2020-02-12
PCGUARD	1.17	1.17	1.17	1.17	0.00%	0.00	2020-02-12
PEIXIN	1.02	1.02	1.02	1.02	0.00%	0.00	2020-02-12
PEKABEX	11.00	11.40	11.00	11.40	+0.89%	16.13	2020-02-12
PEKAO	102.50	104.75	102.45	103.65	+1.27%	72,300.52	2020-02-12
PEMANAGER	11.00	11.00	10.15	10.30	-3.29%	33.83	2020-02-12
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PEP	29.20	29.20	28.90	29.10	+0.69%	875.83	2020-02-12
PEPEES	1.64	1.64	1.62	1.62	-0.61%	10.36	2020-02-12
PGE	6.65	6.70	6.45	6.50	-1.37%	9,068.66	2020-02-12
PGNIG	3.65	3.68	3.61	3.65	+0.94%	9,253.76	2020-02-12
PGODLEW	1.20	1.20	1.20	1.20	0.00%	0.04	2020-02-12
PGSSOFT	12.78	12.90	12.62	12.80	0.00%	170.31	2020-02-12
PHN	13.85	13.95	13.80	13.95	+0.72%	19.95	2020-02-12
PKNORLEN	74.00	74.76	73.32	74.44	+0.76%	83,826.87	2020-02-12
PKOASZEWZ	98.80	98.80	98.80	98.80	0.00%	0.00	2020-02-12
PKOBP	36.25	37.09	36.18	36.50	+3.78%	182,847.99	2020-02-12
PKOGD	107.95	107.95	107.95	107.95	+0.04%	10.79	2020-02-12
PKOGS	94.30	94.30	94.30	94.30	0.00%	0.00	2020-02-12
PKOSO	109.00	109.00	109.00	109.00	0.00%	0.00	2020-02-12
PKPCARGO	17.50	17.80	17.28	17.46	+0.34%	656.11	2020-02-12
PLASTBOX	2.07	2.18	2.07	2.10	0.00%	70.97	2020-02-12
PLATYNINW	0.42	0.42	0.42	0.42	+10.00%	0.00	2020-02-12
PLAYWAY	375.00	383.00	357.00	369.50	-1.20%	8,597.56	2020-02-12
PLAZACNTR	2.40	2.40	2.40	2.40	0.00%	0.00	2020-02-12
PMPG	1.45	1.45	1.45	1.45	0.00%	5.86	2020-02-12
POLICE	10.30	10.40	10.30	10.30	+1.98%	10.98	2020-02-12
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
POLIMEXMS	2.28	2.32	2.27	2.29	+0.44%	63.92	2020-02-12
POLNORD	3.34	3.37	3.25	3.31	0.00%	218.66	2020-02-12
POLWAX	3.02	3.06	3.02	3.06	+2.34%	35.23	2020-02-12
POZBUD	1.61	1.66	1.59	1.60	-1.84%	36.74	2020-02-12
PRAGMAFA	13.40	13.40	12.80	12.80	-4.48%	1.29	2020-02-12
PRAGMAINK	8.04	8.04	8.04	8.04	0.00%	0.00	2020-02-12
PRAIRIE	0.57	0.58	0.56	0.56	-0.88%	192.68	2020-02-12
PRIMAMODA	0.66	0.66	0.66	0.66	0.00%	1.10	2020-02-12
PROCAD	0.86	0.86	0.86	0.86	+7.50%	0.00	2020-02-12
PROCHEM	16.55	16.55	16.55	16.55	0.00%	0.17	2020-02-12
PROJPRZEM	14.15	14.15	14.15	14.15	0.00%	0.18	2020-02-12
PROTEKTOR	3.14	3.14	2.90	3.14	0.00%	0.11	2020-02-12
PROVIDENT	7.75	7.75	7.75	7.75	0.00%	0.01	2020-02-12
PULAWY	88.40	90.40	88.40	90.20	-0.44%	2.43	2020-02-12
PWRMEDIA	3.59	3.60	3.55	3.59	+0.28%	10.82	2020-02-12
PZU	39.88	40.36	39.72	40.11	+1.24%	77,176.72	2020-02-12
PZUAKORD	122.05	122.05	122.00	122.00	0.00%	52.48	2020-02-12
QMULTIFIZ	1,010.00	1,010.00	1,010.00	1,010.00	0.00%	0.00	2020-02-12
QUANTUM	14.90	14.90	14.90	14.90	-0.67%	3.49	2020-02-12
QUERCUS	3.40	3.40	3.35	3.40	0.00%	59.78	2020-02-12
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
RADPOL	1.46	1.46	1.40	1.45	-0.34%	25.75	2020-02-12
RAFAKO	0.78	0.80	0.78	0.79	+1.42%	332.18	2020-02-12
RAFAMET	10.80	10.80	10.80	10.80	0.00%	0.00	2020-02-12
RAINBOW	35.40	35.40	34.70	35.00	-0.57%	149.38	2020-02-12
RANKPROGR	1.25	1.26	1.23	1.25	+0.81%	7.86	2020-02-12
RAWLPLUG	8.00	8.00	7.84	7.84	-2.00%	23.85	2020-02-12
REDAN	0.28	0.28	0.28	0.28	0.00%	0.14	2020-02-12
REGNON	0.08	0.08	0.08	0.08	0.00%	1.47	2020-02-12
REINHOLD	0.29	0.29	0.26	0.26	-9.66%	1.65	2020-02-12
RELPOL	6.00	6.10	5.95	6.10	+1.67%	10.90	2020-02-12
REMAK	9.00	9.00	9.00	9.00	0.00%	1.44	2020-02-12
RONSON	0.83	0.83	0.82	0.83	0.00%	14.11	2020-02-12
ROPCZYCE	22.80	23.00	22.60	22.90	-0.87%	9.22	2020-02-12
RUBICON	0.60	0.60	0.57	0.60	+5.63%	0.00	2020-02-12
SADOVAYA	0.12	0.12	0.12	0.12	0.00%	0.00	2020-02-12
SANOK	18.50	18.80	18.50	18.80	+1.08%	10.09	2020-02-12
SANTANDER	16.50	16.50	15.86	15.94	+0.63%	28.18	2020-02-12
SANWIL	0.57	0.57	0.57	0.57	0.00%	0.00	2020-02-12
SARE	5.30	5.30	5.30	5.30	0.00%	0.31	2020-02-12
SCOPAK	0.08	0.08	0.08	0.08	0.00%	0.00	2020-02-12
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
SECOGROUP	16.50	16.50	16.50	16.50	0.00%	0.00	2020-02-12
SEKO	9.90	9.90	9.90	9.90	0.00%	1.04	2020-02-12
SELENAFM	15.20	15.20	15.20	15.20	-0.65%	1.00	2020-02-12
SELVITA	48.50	49.30	48.00	48.20	-0.62%	150.39	2020-02-12
SETANTA	9.46	9.60	9.30	9.58	+3.01%	112.51	2020-02-12
SFINKS	0.64	0.64	0.63	0.63	0.00%	2.24	2020-02-12
SILVANO	9.88	9.88	9.88	9.88	0.00%	0.00	2020-02-12
SIMPLE	8.30	8.30	8.25	8.25	+1.23%	1.01	2020-02-12
SKARBIEC	22.00	22.40	21.60	22.00	+0.46%	138.28	2020-02-12
SKOTAN	1.03	1.05	1.00	1.01	+2.02%	13.09	2020-02-12
SKYLINE	0.69	0.70	0.67	0.67	0.00%	11.30	2020-02-12
SNIEZKA	81.00	82.00	79.50	82.00	+1.23%	20.68	2020-02-12
SOHODEV	0.57	0.57	0.53	0.53	-8.68%	0.06	2020-02-12
SOLAR	5.70	5.95	5.35	5.95	+6.25%	24.53	2020-02-12
SONEL	9.95	10.00	9.95	10.00	0.00%	0.33	2020-02-12
SOPHARMA	8.30	8.30	8.30	8.30	0.00%	0.00	2020-02-12
STALEXP	2.97	3.00	2.95	3.00	+0.17%	208.32	2020-02-12
STALPROD	198.80	205.00	195.60	203.50	+3.30%	1,303.89	2020-02-12
STALPROFI	8.15	8.15	8.00	8.00	-1.84%	3.60	2020-02-12
STAPORKOW	1.54	1.59	1.54	1.59	-0.62%	1.01	2020-02-12
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
STARHEDGE	0.58	0.58	0.55	0.55	-6.03%	16.49	2020-02-12
STELMET	7.60	7.60	7.60	7.60	0.00%	0.00	2020-02-12
SUNEX	13.60	13.95	13.10	13.80	+1.84%	166.26	2020-02-12
SUWARY	11.20	11.20	11.20	11.20	0.00%	0.00	2020-02-12
SWISSMED	5.38	5.38	5.16	5.20	-3.35%	6.66	2020-02-12
SYGNITY	3.52	3.59	3.52	3.58	+1.70%	12.79	2020-02-12
SYNEKTIK	16.60	16.64	16.30	16.40	-1.20%	56.54	2020-02-12
TALANX	192.00	192.00	192.00	192.00	0.00%	0.00	2020-02-12
TALEX	12.80	12.85	12.40	12.85	+0.39%	1.24	2020-02-12
TARCZYNSKI	15.40	15.40	15.40	15.40	0.00%	0.00	2020-02-12
TATRY	152.00	153.00	152.00	153.00	+2.00%	2.44	2020-02-12
TAURONPE	1.56	1.56	1.49	1.49	-2.16%	5,459.03	2020-02-12
TERMOREX	0.95	1.00	0.93	1.00	-0.20%	0.31	2020-02-12
TESGAS	4.96	5.35	4.94	5.20	+4.00%	226.34	2020-02-12
TIM	11.60	12.10	11.45	11.80	+2.61%	193.31	2020-02-12
TORPOL	8.50	8.50	8.10	8.24	-2.83%	194.26	2020-02-12
TOYA	5.40	5.40	5.35	5.40	0.00%	116.55	2020-02-12
TRAKCJA	1.69	1.69	1.66	1.66	-1.19%	72.19	2020-02-12
TRANSPOL	3.04	3.04	3.04	3.04	+1.17%	1.63	2020-02-12
TRIGONPP	45.55	45.55	45.55	45.55	0.00%	0.00	2020-02-12
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
TRIGONPP1	45.50	45.50	45.50	45.50	0.00%	0.00	2020-02-12
TRIGONPP2	51.00	51.00	51.00	51.00	0.00%	0.00	2020-02-12
TRIGONPP3	51.51	51.51	51.51	51.51	0.00%	0.00	2020-02-12
TRIGONPP4	51.00	51.00	51.00	51.00	0.00%	0.00	2020-02-12
TRIGONPP5	51.02	51.02	51.02	51.02	0.00%	0.00	2020-02-12
TRIGONPP6	53.00	53.00	53.00	53.00	0.00%	0.00	2020-02-12
TRIGONPP7	46.00	46.00	46.00	46.00	-0.86%	6.49	2020-02-12
TRIGONPP8	46.00	46.00	46.00	46.00	-5.93%	0.23	2020-02-12
TRITON	2.08	2.08	2.08	2.08	0.00%	0.15	2020-02-12
TXM	0.12	0.12	0.12	0.12	0.00%	0.06	2020-02-12
ULMA	55.00	55.00	54.00	55.00	0.00%	6.91	2020-02-12
UNIBEP	8.90	9.00	8.86	9.00	+1.12%	15.46	2020-02-12
UNICREDIT	57.00	60.00	57.00	59.00	+2.08%	10.54	2020-02-12
UNIMA	2.28	2.28	2.28	2.28	0.00%	0.23	2020-02-12
UNIMOT	28.50	28.70	27.70	28.00	-2.10%	148.42	2020-02-12
URSUS	0.91	0.96	0.83	0.85	-3.41%	915.58	2020-02-12
VANTAGE	3.28	3.28	3.28	3.28	0.00%	0.00	2020-02-12
VIGOSYS	462.00	496.00	460.00	460.00	0.00%	504.92	2020-02-12
VINDEXUS	8.06	8.10	7.96	8.00	-0.74%	45.59	2020-02-12
VISTAL	1.87	1.93	1.87	1.89	+0.80%	8.67	2020-02-12
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
VISTULA	3.93	3.93	3.85	3.85	-1.28%	269.45	2020-02-12
VIVID	1.65	1.81	1.65	1.75	+7.36%	564.88	2020-02-12
VOTUM	14.00	14.30	14.00	14.00	-0.36%	55.74	2020-02-12
VOXEL	33.70	33.80	33.70	33.80	+0.30%	15.89	2020-02-12
WADEX	6.56	6.56	6.50	6.50	-0.91%	1.38	2020-02-12
WARIMPEX	6.90	6.90	6.90	6.90	0.00%	0.00	2020-02-12
WASKO	1.51	1.51	1.46	1.51	-0.33%	5.07	2020-02-12
WAWEL	650.00	654.00	650.00	654.00	+0.62%	13.04	2020-02-12
WIELTON	8.10	8.19	7.70	7.70	-4.58%	741.71	2020-02-12
WIKANA	1.70	1.80	1.68	1.80	+3.45%	17.27	2020-02-12
WINVEST	0.10	0.10	0.10	0.10	0.00%	0.00	2020-02-12
WIRTUALNA	84.20	84.20	83.40	84.00	0.00%	909.29	2020-02-12
WITTCHEN	12.60	12.70	12.60	12.60	0.00%	5.41	2020-02-12
WOJAS	5.06	5.16	5.02	5.02	0.00%	1.74	2020-02-12
WORKSERV	0.45	0.46	0.43	0.46	+1.56%	21.00	2020-02-12
XTB	4.07	4.07	3.96	3.96	-2.22%	242.78	2020-02-12
YOLO	1.40	1.40	1.31	1.31	-6.43%	0.03	2020-02-12
ZAMET	1.10	1.10	1.10	1.10	-2.65%	0.01	2020-02-12
ZASTAL	1.31	1.31	1.31	1.31	-7.09%	0.33	2020-02-12
ZEPAK	7.40	7.40	7.30	7.30	-1.35%	33.67	2020-02-12
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ZPUE	170.00	170.00	164.00	167.00	-1.76%	93.61	2020-02-12
ZREMB	0.64	0.69	0.63	0.66	-4.35%	6.96	2020-02-12
ZUE	4.18	4.20	4.00	4.20	+2.94%	8.36	2020-02-12
ZYWIEC	500.00	510.00	500.00	505.00	0.00%	20.18	2020-02-12

Następny dzień »

Dane dostarcza Notoria Serwis S.A.

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2464,04	+3,05	+0,12%

WIG	83206,02	+16,56	+0,02%

sWIG80	24130,70	-18,54	-0,08%

mWIG40	6158,39	-20,13	-0,33%

Akcje »

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2464,04	+3,05	+0,12%