Notowania akcji GPW

Notowania z dnia 2020-02-14

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ZYWIEC500.00510.00500.00500.00-0.99%9.062020-02-14
ZUE4.144.264.024.16-1.89%13.262020-02-14
ZREMB0.680.680.680.680.00%6.302020-02-14
ZPUE165.00172.00165.00170.00+3.03%105.352020-02-14
ZEPAK7.307.387.307.38-0.27%7.582020-02-14
ZASTAL1.701.851.701.85+15.62%4.612020-02-14
ZAMET1.031.091.031.09-0.91%0.022020-02-14
YOLO1.401.401.371.370.00%2.072020-02-14
XTB3.974.003.863.90-1.76%256.902020-02-14
WORKSERV0.590.610.530.54-6.88%1,193.932020-02-14
WOJAS5.025.045.025.04+0.40%0.562020-02-14
WITTCHEN12.8512.8512.6012.60-0.79%8.792020-02-14
WIRTUALNA84.0085.0083.4085.00+1.19%467.222020-02-14
WINVEST0.100.100.080.08-23.81%0.812020-02-14
WIKANA1.711.761.711.76-2.22%10.782020-02-14
WIELTON7.797.997.707.93+4.21%239.882020-02-14
WAWEL650.00656.00648.00656.00+0.92%187.092020-02-14
WASKO1.491.551.481.53+2.68%27.422020-02-14
WARIMPEX6.906.906.906.900.00%0.002020-02-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WADEX6.506.526.506.52+0.31%0.152020-02-14
VOXEL33.9033.9033.7033.900.00%27.562020-02-14
VOTUM14.1014.1013.8014.00-0.71%94.952020-02-14
VIVID1.761.761.661.74+1.17%61.622020-02-14
VISTULA3.893.893.833.84-0.26%58.492020-02-14
VISTAL1.981.981.851.88-4.81%39.192020-02-14
VINDEXUS7.887.887.707.78-1.52%59.452020-02-14
VIGOSYS446.00464.00442.00458.00-0.87%53.622020-02-14
VANTAGE3.283.283.283.280.00%0.002020-02-14
URSUS0.810.810.780.79-2.23%197.992020-02-14
UNIMOT29.6030.0029.1029.40-0.34%310.302020-02-14
UNIMA2.382.422.322.32-2.52%1.952020-02-14
UNICREDIT59.0059.0059.0059.000.00%0.002020-02-14
UNIBEP8.849.008.849.00+2.04%61.532020-02-14
ULMA55.0055.0054.0054.50-0.91%54.952020-02-14
TXM0.110.110.110.110.00%0.002020-02-14
TRITON2.022.022.022.020.00%0.002020-02-14
TRIGONPP846.0046.0046.0046.000.00%0.002020-02-14
TRIGONPP747.0047.0047.0047.00+2.17%0.702020-02-14
TRIGONPP653.0053.0053.0053.000.00%0.002020-02-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRIGONPP545.9445.9445.9445.940.00%0.002020-02-14
TRIGONPP451.0051.0051.0051.000.00%0.002020-02-14
TRIGONPP351.5151.5151.5151.510.00%0.002020-02-14
TRIGONPP251.0051.0051.0051.000.00%0.002020-02-14
TRIGONPP145.5045.5045.5045.500.00%0.002020-02-14
TRIGONPP46.9946.9946.9946.99+3.16%4.232020-02-14
TRANSPOL3.043.043.003.040.00%42.812020-02-14
TRAKCJA1.671.701.661.67-1.88%90.172020-02-14
TOYA5.305.405.305.400.00%75.832020-02-14
TORPOL8.408.488.108.40-1.18%382.822020-02-14
TIM11.7512.0011.7011.85+0.85%149.212020-02-14
TESGAS5.455.555.105.30-1.85%118.312020-02-14
TERMOREX0.890.950.890.95-5.00%2.022020-02-14
TAURONPE1.471.481.441.45-0.75%4,794.002020-02-14
TATRY153.00153.00153.00153.000.00%8.412020-02-14
TARCZYNSKI15.0015.0015.0015.00-3.23%4.422020-02-14
TALEX12.8512.8512.3012.30-3.53%0.952020-02-14
TALANX192.00192.00192.00192.000.00%0.002020-02-14
SYNEKTIK16.4816.4816.0416.28+0.49%59.812020-02-14
SYGNITY3.593.883.593.79+6.46%108.632020-02-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SWISSMED5.185.265.105.26+3.14%4.562020-02-14
SUWARY11.3011.5011.3011.50+2.68%7.652020-02-14
SUNEX14.1014.2513.7013.70-2.14%47.482020-02-14
STELMET7.507.507.507.500.00%0.152020-02-14
STARHEDGE0.540.560.530.560.00%1.702020-02-14
STAPORKOW1.621.751.621.74+5.45%23.802020-02-14
STALPROFI7.908.007.658.00+1.27%26.862020-02-14
STALPROD203.50208.50203.50207.50+1.72%172.092020-02-14
STALEXP3.063.203.053.19+4.25%380.252020-02-14
SOPHARMA8.308.308.308.300.00%0.002020-02-14
SONEL10.0010.0010.0010.000.00%3.522020-02-14
SOLAR5.955.955.505.950.00%7.752020-02-14
SOHODEV0.570.570.530.530.00%3.082020-02-14
SNIEZKA82.0082.0080.0082.000.00%11.902020-02-14
SKYLINE0.690.690.690.69-1.43%4.362020-02-14
SKOTAN1.071.071.001.010.00%22.672020-02-14
SKARBIEC21.6021.8021.5021.800.00%9.552020-02-14
SIMPLE8.008.008.008.000.00%0.082020-02-14
SILVANO9.9810.259.889.880.00%9.592020-02-14
SFINKS0.620.640.600.63+0.32%14.202020-02-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SETANTA9.7212.209.7212.20+25.77%2,125.162020-02-14
SELVITA48.3050.0048.3049.40-0.20%76.352020-02-14
SELENAFM15.2015.2014.9015.200.00%11.682020-02-14
SEKO9.609.609.509.50-1.04%13.202020-02-14
SECOGROUP17.0017.0017.0017.000.00%0.172020-02-14
SCOPAK0.080.080.080.080.00%0.002020-02-14
SARE5.105.104.904.90-2.00%16.632020-02-14
SANWIL0.560.560.550.55-4.35%12.532020-02-14
SANTANDER16.3016.5016.3016.50+3.51%3.192020-02-14
SANOK18.8019.0018.8019.00+0.53%7.812020-02-14
SADOVAYA0.120.120.120.120.00%0.002020-02-14
RUBICON0.570.600.570.600.00%0.062020-02-14
ROPCZYCE23.2023.5023.2023.30+0.43%20.862020-02-14
RONSON0.830.830.820.83+0.60%9.122020-02-14
REMAK9.209.209.209.200.00%0.092020-02-14
RELPOL6.356.356.206.20-2.36%4.702020-02-14
REINHOLD0.240.240.240.24-11.11%1.322020-02-14
REGNON0.080.080.080.080.00%0.002020-02-14
REDAN0.280.280.280.280.00%0.012020-02-14
RAWLPLUG7.848.007.847.840.00%4.482020-02-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RANKPROGR1.241.261.161.18-4.84%46.762020-02-14
RAINBOW35.0035.5034.0035.50+1.43%169.902020-02-14
RAFAMET11.4011.4011.4011.400.00%0.142020-02-14
RAFAKO0.720.730.710.720.00%435.632020-02-14
RADPOL1.431.461.411.46+3.19%4.572020-02-14
QUERCUS3.383.383.303.30-1.79%85.262020-02-14
QUANTUM14.9014.9014.9014.900.00%2.232020-02-14
QMULTIFIZ1,010.001,010.001,010.001,010.000.00%0.002020-02-14
PZUAKORD122.11122.11122.11122.11-0.38%12.212020-02-14
PZU39.6039.9939.4039.50-0.50%26,872.322020-02-14
PWRMEDIA3.603.603.593.590.00%5.962020-02-14
PULAWY86.8088.0086.4088.000.00%7.062020-02-14
PROVIDENT7.767.767.767.76+0.13%0.052020-02-14
PROTEKTOR3.143.142.883.13-0.32%0.462020-02-14
PROJPRZEM14.0014.1514.0014.15+0.35%0.652020-02-14
PROCHEM16.5516.5516.0016.50-0.30%3.392020-02-14
PROCAD0.820.820.820.820.00%0.002020-02-14
PRIMAMODA0.720.720.720.72+9.85%0.362020-02-14
PRAIRIE0.570.570.560.56-3.45%97.312020-02-14
PRAGMAINK6.907.286.907.28+5.51%0.312020-02-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PRAGMAFA12.5012.8012.4012.40-1.59%3.882020-02-14
POZBUD1.591.591.561.59+2.90%13.972020-02-14
POLWAX3.063.062.992.99-0.99%35.552020-02-14
POLNORD3.323.363.103.27-0.91%250.982020-02-14
POLIMEXMS2.312.372.272.28+0.22%532.172020-02-14
POLICE10.2010.5010.2010.50+2.94%9.782020-02-14
PMPG1.431.431.291.29-9.79%23.832020-02-14
PLAZACNTR2.222.342.222.34-1.68%0.012020-02-14
PLAYWAY369.50373.00365.00372.00+0.68%2,141.752020-02-14
PLATYNINW0.420.420.420.420.00%0.002020-02-14
PLASTBOX2.112.112.112.110.00%17.022020-02-14
PKPCARGO16.7616.9216.2216.28-2.75%935.242020-02-14
PKOSO109.00109.00109.00109.000.00%0.002020-02-14
PKOGS93.8994.3093.8894.300.00%23.142020-02-14
PKOGD107.95107.95107.95107.950.00%53.982020-02-14
PKOBP36.0836.0835.5535.79-0.20%58,650.612020-02-14
PKOASZEWZ98.4698.4698.4698.460.00%0.002020-02-14
PKNORLEN75.0076.6675.0076.00+1.90%105,542.962020-02-14
PHN13.7513.9013.7513.850.00%4.252020-02-14
PGSSOFT12.7612.8212.6212.76-0.16%59.292020-02-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PGODLEW1.181.181.171.18-1.67%2.562020-02-14
PGNIG3.663.663.563.58-1.59%9,036.072020-02-14
PGE6.256.276.046.11-1.99%16,213.872020-02-14
PEPEES1.651.651.651.650.00%0.662020-02-14
PEP29.2030.3029.2030.20+4.14%399.082020-02-14
PEMANAGER10.0010.4510.0010.40+4.00%155.442020-02-14
PEKAO103.80103.80100.55101.05-1.85%16,577.472020-02-14
PEKABEX11.4011.5011.2011.50-1.71%45.102020-02-14
PEIXIN1.021.021.021.020.00%0.002020-02-14
PCGUARD1.171.171.171.170.00%0.002020-02-14
PCCROKITA46.6046.6045.5046.20-0.86%144.732020-02-14
PCCEXOL2.102.112.022.100.00%25.202020-02-14
PBSFINANSE0.370.420.370.42+27.27%9.942020-02-14
PBKM66.8067.6066.6067.20+0.90%59.512020-02-14
PBG0.030.030.030.030.00%0.002020-02-14
PATENTUS1.351.401.341.37-2.14%18.892020-02-14
PANOVA16.0016.0015.8016.000.00%52.222020-02-14
PAMAPOL1.041.061.021.06+1.92%4.352020-02-14
OVOSTAR83.0086.0083.0086.00-1.71%80.952020-02-14
OTMUCHOW1.491.491.491.490.00%0.032020-02-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OTLOG6.406.456.206.45+0.78%19.342020-02-14
ORZBIALY10.8510.8510.6510.65-1.84%1.462020-02-14
ORION7.707.707.707.700.00%0.002020-02-14
ORCOGROUP1.351.451.351.45+7.41%0.272020-02-14
ORBIS115.00115.00114.50114.500.00%4.712020-02-14
ORANGEPL7.187.437.177.24+1.83%38,870.352020-02-14
OPTEAM20.2020.2018.9019.00-2.56%427.872020-02-14
OPONEO.PL24.8025.7024.8025.40+2.42%246.152020-02-14
OPERA3GR295.26295.26295.26295.260.00%0.002020-02-14
OPENFIN0.991.030.951.03+9.87%24.772020-02-14
OEX17.8017.8017.8017.80+0.56%0.112020-02-14
ODLEWNIE5.005.004.904.96+0.81%6.352020-02-14
NTTSYSTEM2.482.482.422.42-0.82%1.022020-02-14
NOWAGALA0.750.750.750.750.00%3.752020-02-14
NOVITA47.2048.0047.2048.000.00%103.912020-02-14
NORTCOAST16.0016.0015.8015.80-1.25%1.602020-02-14
NEWAG22.6024.3022.0023.90+5.75%1,781.612020-02-14
NETIA4.394.394.304.34-1.14%106.592020-02-14
MWTRADE3.343.343.343.340.00%20.192020-02-14
MUZA2.522.522.522.520.00%0.002020-02-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MOSTALZAB0.760.790.760.79+0.77%29.152020-02-14
MOSTALWAR3.683.683.683.68+0.27%0.742020-02-14
MOSTALPLC6.426.426.386.40-0.93%1.292020-02-14
MONNARI2.802.802.612.64-5.38%141.232020-02-14
MOJ0.860.860.860.860.00%6.022020-02-14
MOBRUK162.00162.00160.00160.00-2.44%10.282020-02-14
MLPGROUP54.5054.5052.5052.50+0.96%1.632020-02-14
MIRBUD1.031.061.021.05+1.44%129.902020-02-14
MIRACULUM1.741.751.641.75+1.16%60.342020-02-14
MILLENNIUM5.915.955.805.80-1.19%2,264.122020-02-14
MILKILAND0.480.480.480.480.00%1.362020-02-14
MFO26.9027.3026.8027.30+1.49%2.362020-02-14
MEXPOLSKA2.942.942.882.940.00%7.432020-02-14
MERCOR9.409.569.409.56+1.92%0.622020-02-14
MERCATOR14.3814.3813.7614.20+1.57%499.392020-02-14
MENNICA21.4021.4021.4021.400.00%0.002020-02-14
MEGARON10.1010.1010.1010.100.00%0.002020-02-14
MEDYCZNYFIZ127.10130.00127.10130.00+1.96%15.962020-02-14
MEDICALG25.7527.4525.0527.25+6.45%213.202020-02-14
MEDIATEL0.740.740.740.740.00%0.002020-02-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MEDIACAP2.102.102.102.10-1.87%0.082020-02-14
MDIENERGIA2.853.132.703.05+8.54%738.092020-02-14
MCI10.8011.0510.7010.90+3.81%301.872020-02-14
MBWS11.0011.0010.2810.28+2.80%2.672020-02-14
MBANK380.00380.00371.20372.80-1.22%3,353.122020-02-14
MASTERPHA4.905.304.904.91+2.29%2.262020-02-14
MARVIPOL0.840.860.820.850.00%286.532020-02-14
MANGATA75.0075.0075.0075.000.00%0.072020-02-14
MAKARONPL5.005.005.005.000.00%2.272020-02-14
MABION46.0046.0043.5043.90-4.77%811.042020-02-14
LUBAWA0.820.820.790.81-0.98%98.822020-02-14
LSISOFT22.0022.2021.7022.200.00%36.382020-02-14
LPP8,480.008,480.008,335.008,335.00-0.95%6,020.272020-02-14
LOTOS77.1077.4076.2876.60-0.62%11,460.582020-02-14
LOKUM14.2014.3014.2014.30-1.38%3.082020-02-14
LMESFIZ1,225.201,225.201,225.201,225.200.00%0.002020-02-14
LMDSFIZ1,240.111,240.111,240.111,240.110.00%0.002020-02-14
LMCSFIZ1,089.901,089.901,089.901,089.900.00%0.002020-02-14
LMBSFIZ1,224.901,224.901,224.901,224.900.00%0.002020-02-14
LMASFIZ1,223.901,223.901,223.901,223.900.00%0.002020-02-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LIVECHAT47.0047.0046.4047.000.00%354.102020-02-14
LIBET0.530.540.530.53+0.76%40.042020-02-14
LENTEX7.407.407.347.40-1.07%118.162020-02-14
LENA4.064.154.064.15+2.72%43.142020-02-14
LCCORP2.742.792.732.77+0.91%327.592020-02-14
LARQ3.183.183.023.16-1.25%106.722020-02-14
LARK0.150.150.150.150.00%0.002020-02-14
LABOPRINT10.9010.9010.8010.80-0.92%0.102020-02-14
KSGAGRO1.171.171.171.17-1.68%4.072020-02-14
KRVITAMIN5.145.145.005.14-0.39%36.312020-02-14
KRUSZWICA59.0059.6058.0059.60+0.68%193.642020-02-14
KRUK157.10160.00152.10156.90+1.16%13,441.042020-02-14
KRKA333.00333.00333.00333.000.00%1.672020-02-14
KREZUS0.560.560.560.560.00%0.002020-02-14
KREDYTIN10.2010.2010.2010.20-3.77%0.092020-02-14
KREC7.447.447.107.440.00%1.652020-02-14
KRAKCHEM0.350.350.350.350.00%0.002020-02-14
KPPD24.0024.0024.0024.000.00%0.002020-02-14
KOPEX1.141.141.141.14+3.64%0.802020-02-14
KONSSTALI25.3025.3025.3025.300.00%0.002020-02-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KOMPUTRON3.003.063.003.06+2.00%3.082020-02-14
KOMPAP6.406.406.406.400.00%0.002020-02-14
KOGENERA32.7032.7032.7032.700.00%0.162020-02-14
KINOPOL9.709.709.709.700.00%0.022020-02-14
KGL16.0016.0015.2516.000.00%3.822020-02-14
KGHM95.0095.0093.4293.90-0.82%23,280.082020-02-14
KETY403.50403.50397.00400.000.00%1,520.582020-02-14
KERNEL47.8049.0047.6049.00+2.73%167.342020-02-14
KDMSHIPNG1.401.401.401.400.00%0.002020-02-14
KCI0.460.480.460.48-0.83%5.042020-02-14
KBDOM0.360.360.360.360.00%0.002020-02-14
KANIA0.110.110.110.110.00%0.002020-02-14
K2INTERNT8.608.658.308.650.00%35.252020-02-14
JWWINVEST3.903.903.513.51-10.23%29.642020-02-14
JWCONSTR3.253.253.063.130.00%1.212020-02-14
JSW18.1018.3217.6817.88-0.78%13,803.072020-02-14
JJAUTO9.709.709.709.700.00%0.002020-02-14
JHMDEV1.761.761.761.760.00%0.002020-02-14
IZOSTAL2.602.602.592.60+0.39%2.072020-02-14
IZOLACJA1.791.791.791.790.00%0.012020-02-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IZOBLOK32.3032.9032.2032.30+1.57%52.612020-02-14
IQP0.220.220.220.220.00%0.002020-02-14
IPOPEMA2.442.522.442.520.00%27.452020-02-14
INVPEFIZ751.01765.89751.00751.03-1.18%6.792020-02-14
INVISTA0.400.400.400.400.00%0.002020-02-14
INVGLDFIZ1,615.011,615.011,615.011,615.010.00%0.002020-02-14
INVFIZ965.00965.00965.00965.000.00%0.002020-02-14
INVCEEFIZ479.10479.10479.10479.100.00%0.002020-02-14
INTROL2.302.302.302.30-2.54%9.782020-02-14
INTERSPPL1.981.981.781.78-7.03%14.982020-02-14
INTERFERI4.004.004.004.000.00%0.002020-02-14
INTERCARS231.00237.00231.00237.00+1.72%182.412020-02-14
INTERBUD0.490.490.490.490.00%0.002020-02-14
INTERAOLT22.3022.4021.9022.20-1.33%142.172020-02-14
INSTALKRK19.5519.5519.3019.550.00%1.362020-02-14
INPRO4.584.584.504.50-4.66%4.882020-02-14
INGBSK199.20199.20195.20197.00-0.30%740.182020-02-14
INDYKPOL63.5063.5063.5063.500.00%0.002020-02-14
INDYGO0.250.250.250.250.00%0.002020-02-14
INC1.751.831.731.74-4.92%13.752020-02-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IMS3.953.953.953.95+0.25%8.392020-02-14
IMPERA0.950.950.950.950.00%0.022020-02-14
IMPEL8.508.508.508.500.00%0.002020-02-14
IMMOBILE2.702.702.702.70+0.75%0.082020-02-14
IMCOMPANY12.8012.9512.8012.95+1.97%8.312020-02-14
IDMSA0.840.840.840.840.00%0.032020-02-14
IDEABANK2.302.302.282.29-0.22%21.492020-02-14
IALBGR0.350.350.350.35+2.94%3.592020-02-14
I2DEV9.009.009.009.000.00%0.002020-02-14
HYDROTOR35.4035.4035.4035.40+1.14%2.972020-02-14
HUBSTYLE0.400.400.400.400.00%0.002020-02-14
HERKULES0.860.860.800.83-4.40%15.032020-02-14
HELIO9.809.809.309.50-3.06%11.102020-02-14
HARPER0.100.100.100.100.00%0.002020-02-14
HANDLOWY57.3058.3057.3057.80+1.05%2,854.522020-02-14
GTC9.439.689.439.68-0.10%129.842020-02-14
GRUPAAZOTY28.8028.8028.2628.600.00%1,298.332020-02-14
GRODNO6.586.666.466.50-0.61%450.792020-02-14
GROCLIN1.351.351.311.340.00%21.582020-02-14
GRAVITON1.501.501.501.500.00%0.002020-02-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GPW41.2041.8040.0540.60-1.93%3,883.082020-02-14
GOBARTO6.806.806.806.80-1.45%2.652020-02-14
GLCOSMED0.850.850.820.850.00%5.672020-02-14
GETINOBLE0.310.310.310.31+0.98%94.652020-02-14
GETIN1.571.581.541.56-0.26%225.902020-02-14
FORTE37.6037.6036.8037.50+0.27%19.272020-02-14
FMG8.508.508.508.500.00%0.002020-02-14
FERRUM4.104.184.004.18+1.95%107.672020-02-14
FERRO17.5017.5016.8516.85-3.16%61.382020-02-14
FENGHUA17.5017.5017.5017.500.00%0.002020-02-14
FEERUM13.8513.8513.4513.45-1.10%1.472020-02-14
FASTFIN0.090.090.090.090.00%0.002020-02-14
FASING14.0014.5014.0014.500.00%13.812020-02-14
FAMUR3.213.213.173.19+0.47%85.172020-02-14
EVEREST3.123.123.123.120.00%0.002020-02-14
EUROTEL28.5028.9027.8028.90+2.12%131.452020-02-14
EUROHOLD5.705.705.705.700.00%0.002020-02-14
EUROCASH19.8020.2219.7020.00+0.91%2,584.182020-02-14
EUCO6.206.506.126.36+2.25%36.392020-02-14
ESSYSTEM3.483.483.483.480.00%0.002020-02-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ESOTIQ13.2513.4512.8013.35+2.69%38.262020-02-14
ERGIS3.863.863.863.860.00%0.002020-02-14
ERG28.6028.6028.6028.600.00%0.032020-02-14
ERBUD22.5022.6022.0022.20-1.33%76.172020-02-14
ENTER51.4051.4050.0051.00-0.39%59.642020-02-14
ENERGOINS0.780.780.780.78+2.08%0.102020-02-14
ENERGA7.567.707.437.55+2.03%5,164.632020-02-14
ENELMED13.2013.4013.2013.40+1.52%4.222020-02-14
ENEA7.407.657.237.28+0.76%6,244.322020-02-14
ENAP1.521.521.451.520.00%4.652020-02-14
EMCINSMED6.006.006.006.000.00%7.502020-02-14
ELZAB5.756.255.506.25+11.61%57.202020-02-14
ELKOP1.071.071.011.070.00%5.032020-02-14
ELEMENTAL2.352.352.222.28-1.72%128.962020-02-14
ELEKTROTI6.666.666.506.60-0.90%166.322020-02-14
ELBUDOWA8.048.167.828.06-1.23%159.892020-02-14
EKOEXPORT6.016.346.016.24+4.00%350.132020-02-14
EFEKT4.524.744.524.70+3.52%35.162020-02-14
EDINVEST2.062.062.062.06-1.90%0.032020-02-14
ECHO5.205.205.125.20-1.14%61.932020-02-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
DROZAPOL1.451.451.371.45+0.35%0.382020-02-14
DROP0.150.150.150.150.00%0.002020-02-14
DREWEX0.550.550.550.550.00%0.002020-02-14
DOMDEV97.2099.2095.4099.00+1.02%267.232020-02-14
DINOPL167.80167.90160.90162.10-2.93%29,350.102020-02-14
DGA5.965.965.965.960.00%0.062020-02-14
DELKO11.0011.0011.0011.000.00%0.072020-02-14
DEKPOL24.8024.8024.8024.800.00%0.002020-02-14
DECORA19.6019.7018.9019.70+0.51%4.182020-02-14
DEBICA83.0083.0082.8082.80-0.24%19.482020-02-14
CZTOREBKA0.370.370.370.370.00%0.002020-02-14
CYFRPLSAT27.7827.8227.3627.50-0.87%9,246.862020-02-14
CUBEITG0.200.200.200.200.00%0.002020-02-14
CPGROUP8.308.308.208.200.00%0.212020-02-14
CORMAY0.970.970.950.96+0.73%30.742020-02-14
COMPERIA2.802.802.802.800.00%0.002020-02-14
COMP66.4071.4066.4069.40+3.89%87.552020-02-14
COMARCH207.00207.00201.00203.00-1.93%641.022020-02-14
COGNOR1.251.251.211.24+1.64%35.232020-02-14
COALENERG0.140.140.140.140.00%0.002020-02-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CNT14.5014.5014.5014.500.00%1.462020-02-14
CLNPHARMA44.0044.0043.5043.90-0.68%232.512020-02-14
CITYSERV9.069.069.069.06-4.53%33.262020-02-14
CIGAMES0.810.810.790.81-0.49%315.392020-02-14
CIECH39.3039.3038.1538.95+1.04%9,504.492020-02-14
CHEMOS0.330.330.330.330.00%0.002020-02-14
CFI0.330.330.330.33+1.54%13.492020-02-14
CEZ85.0085.0085.0085.000.00%0.002020-02-14
CELTIC6.206.206.206.200.00%0.002020-02-14
CDRL19.5019.5018.9019.40-0.51%49.962020-02-14
CDPROJEKT319.30326.80317.50326.00+2.29%128,444.682020-02-14
CCENERGY0.060.060.060.060.00%0.002020-02-14
CCC103.00103.0099.6599.70-2.54%14,286.642020-02-14
CAPITAL1.361.361.351.35+1.88%2.092020-02-14
BZWBK310.00311.80304.80305.40-0.26%8,593.002020-02-14
BUMECH2.272.422.242.42+2.98%32.782020-02-14
BUDIMEX178.00179.80176.00177.00-1.45%327.272020-02-14
BSCDRUK45.0045.0043.7044.90-0.22%16.212020-02-14
BRIJU1.221.341.221.34+12.61%3.392020-02-14
BRASTER0.380.430.370.38+0.79%420.582020-02-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BPHFIZMLI81.5081.5081.5081.500.00%0.002020-02-14
BPHFIZDS111.10111.10111.10111.100.00%0.002020-02-14
BPHFIZBI5117.10117.10117.10117.100.00%0.002020-02-14
BPHFIZBI4119.80119.80119.80119.800.00%0.002020-02-14
BPHFIZBI2144.60144.60144.60144.60-1.03%21.262020-02-14
BOWIM1.551.681.521.68+11.26%51.002020-02-14
BOS7.027.046.947.000.00%34.842020-02-14
BORYSZEW4.334.394.334.37-0.34%410.382020-02-14
BOGDANKA25.8026.0025.0025.500.00%386.752020-02-14
BMPAG0.280.280.280.280.00%0.142020-02-14
BIOTON3.503.513.493.50-0.28%140.382020-02-14
BIOMEDLUB1.111.111.081.10-0.45%29.682020-02-14
BIK13.7214.3013.7214.30+4.23%2.972020-02-14
BGZBNPP69.2072.6069.2072.600.00%2.322020-02-14
BETACOM9.009.008.438.43-4.75%1.362020-02-14
BEST23.8023.8023.8023.800.00%0.002020-02-14
BERLING4.284.284.284.280.00%0.002020-02-14
BENEFIT998.001,030.00996.001,015.00+1.70%873.212020-02-14
BEDZIN12.3512.3511.7012.15-2.02%9.742020-02-14
BBIDEV4.404.404.304.40+2.33%14.342020-02-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BALTONA6.606.606.606.600.00%0.012020-02-14
AWBUD0.980.980.980.98+2.60%0.492020-02-14
AUTOPARTN5.425.485.305.48+3.40%477.682020-02-14
ATREM2.052.051.891.89-5.97%10.302020-02-14
ATMGRUPA4.824.824.684.82+2.55%13.002020-02-14
ATM10.2810.2810.0010.00-1.96%53.172020-02-14
ATLASEST1.341.341.341.340.00%0.002020-02-14
ATLANTAPL5.625.625.505.56+1.09%16.412020-02-14
ATENDE3.483.483.483.480.00%0.012020-02-14
ATAL40.3040.4040.0040.00-0.74%30.912020-02-14
ASTARTA18.2518.7017.5017.95-0.55%187.002020-02-14
ASSECOSEE27.6028.0027.6028.00+2.19%54.132020-02-14
ASSECOPOL66.5067.2065.0065.55-2.16%1,613.962020-02-14
ASSECOBS32.6033.0032.0033.00+3.12%1,040.002020-02-14
ASMGROUP3.423.423.423.420.00%0.002020-02-14
ASBIS3.853.883.803.83-0.91%332.242020-02-14
ARTIFEX3.103.153.003.100.00%41.142020-02-14
ARTERIA5.455.455.455.450.00%0.022020-02-14
ARCUS1.651.651.651.650.00%0.002020-02-14
ARCTIC4.574.654.504.63+0.65%436.452020-02-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ARCHICOM19.2019.5019.2019.50+1.56%354.372020-02-14
APSENERGY2.302.302.292.290.00%0.082020-02-14
APLISENS10.7010.7010.7010.700.00%0.022020-02-14
APATOR21.2021.2021.2021.20-0.93%14.202020-02-14
AMPLI0.220.220.220.220.00%0.002020-02-14
AMICA141.80142.00141.00141.40-0.84%942.362020-02-14
AMBRA18.7519.1018.7018.75-0.79%56.152020-02-14
ALUMETAL44.8044.8044.2044.20+0.91%67.722020-02-14
ALTUSTFI2.162.232.152.15-0.69%20.852020-02-14
ALTA1.761.841.741.80-1.10%17.032020-02-14
ALIOR27.7227.9427.6427.64+0.14%5,127.672020-02-14
AIRWAY0.550.550.520.53-3.64%22.442020-02-14
AILLERON8.948.948.748.74-2.02%15.182020-02-14
AGROWILL1.951.951.951.950.00%0.002020-02-14
AGROTON3.753.853.603.71-3.57%11.012020-02-14
AGORA13.1513.2513.1513.15-0.75%45.392020-02-14
ADIUVO6.186.226.106.22+1.30%1.092020-02-14
ACTION2.852.862.802.860.00%4.162020-02-14
ACAUTOGAZ47.0047.6047.0047.600.00%6.372020-02-14
ABPL24.2025.0024.2025.00+4.17%17.342020-02-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
4FUNMEDIA5.105.185.005.18+0.78%47.332020-02-14
11BIT457.50464.00451.50460.00+1.21%4,681.922020-02-14
08OCTAVA0.790.790.790.790.00%0.042020-02-14
06MAGNA0.200.200.200.200.00%0.002020-02-14
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2028,31 -60,22 -2,88%
WIG 56005,51 -1418,96 -2,47%
sWIG80 12778,19 -271,13 -2,08%
mWIG40 3948,41 -108,22 -2,67%

Rynki

Kurs Zmiana Zmiana %
WIG20 2028,31 -60,22 -2,88%