Notowania

Notowania akcji GPW

Notowania z dnia 2020-02-24

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MERCATOR14.5016.0014.2816.00+22.32%8,710.272020-02-24
PLATYNINW0.420.450.420.45+18.16%0.192020-02-24
BALTONA6.806.956.806.95+5.30%564.832020-02-24
NEWAG22.8023.2022.6023.00+4.55%319.242020-02-24
INVGLDFIZ1,703.511,759.991,703.511,759.99+3.83%8.672020-02-24
NTTSYSTEM2.472.472.322.44+3.83%8.022020-02-24
ATM9.569.989.559.98+3.74%1.732020-02-24
SANWIL0.550.560.550.56+3.70%3.692020-02-24
SILVANO9.3010.359.0610.35+3.50%5.752020-02-24
SWISSMED4.765.004.704.99+3.31%27.212020-02-24
BIK14.5014.5014.5014.50+3.28%0.072020-02-24
FEERUM12.9513.0512.5513.05+3.16%4.472020-02-24
PGODLEW1.171.191.161.19+3.04%4.522020-02-24
ENERGOINS0.820.820.780.80+2.83%4.252020-02-24
SKYLINE0.730.730.730.73+2.82%0.222020-02-24
EDINVEST2.182.382.182.24+2.75%33.102020-02-24
FERRUM4.054.164.054.16+2.72%28.422020-02-24
GLCOSMED0.780.780.760.78+2.63%5.302020-02-24
MIRACULUM1.711.751.621.75+2.34%9.652020-02-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RUBICON0.580.580.510.58+2.11%2.572020-02-24
SKOTAN1.001.050.971.03+1.98%96.452020-02-24
NOWAGALA0.720.730.720.73+1.39%11.632020-02-24
MAKARONPL4.924.984.864.98+1.22%24.672020-02-24
DECORA19.5019.5018.7019.50+1.04%461.242020-02-24
MDIENERGIA2.993.052.923.02+1.00%9.852020-02-24
PEMANAGER10.7510.8010.3010.80+0.93%3.002020-02-24
MEXPOLSKA3.023.022.722.94+0.68%37.652020-02-24
ADIUVO5.886.005.846.00+0.67%1.092020-02-24
INC1.711.711.601.63+0.62%33.682020-02-24
APSENERGY2.252.262.252.26+0.44%1.172020-02-24
IDMSA0.900.900.850.900.00%7.572020-02-24
BPHFIZMLI83.4183.4183.4183.410.00%0.002020-02-24
LARK0.150.150.150.150.00%0.002020-02-24
MUZA2.522.522.522.520.00%0.582020-02-24
KANIA0.110.110.110.110.00%0.002020-02-24
ENELMED13.4013.4013.4013.400.00%0.002020-02-24
EFEKT4.744.744.504.680.00%12.262020-02-24
BERLING4.204.204.204.200.00%15.982020-02-24
PMPG1.311.311.311.310.00%1.242020-02-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KRAKCHEM0.340.340.340.340.00%2.722020-02-24
PCGUARD1.171.171.171.170.00%0.002020-02-24
INVISTA0.380.380.380.380.00%0.002020-02-24
ORION7.707.707.707.700.00%0.002020-02-24
FASTFIN0.090.090.090.090.00%0.002020-02-24
KOPEX1.021.021.021.020.00%53.782020-02-24
ERGIS3.863.863.863.860.00%0.002020-02-24
OEX17.1017.1017.1017.100.00%0.002020-02-24
BPHFIZBI4119.80119.80119.80119.800.00%0.002020-02-24
SCOPAK0.080.080.080.080.00%0.002020-02-24
GRAVITON1.501.501.501.500.00%0.002020-02-24
ATLANTAPL5.685.785.445.700.00%39.292020-02-24
HUBSTYLE0.400.400.400.400.00%0.002020-02-24
JHMDEV1.761.761.761.760.00%0.002020-02-24
MBWS10.9010.9010.9010.900.00%0.012020-02-24
IMPERA0.990.990.990.990.00%0.132020-02-24
CHEMOS0.330.330.330.330.00%0.002020-02-24
INDYKPOL63.5063.5063.5063.500.00%0.002020-02-24
FMG8.508.508.508.500.00%0.002020-02-24
PROVIDENT7.767.767.767.760.00%0.022020-02-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OVOSTAR87.0087.0087.0087.000.00%0.092020-02-24
PROCAD0.820.820.820.820.00%0.002020-02-24
ORCOGROUP1.301.301.301.300.00%7.152020-02-24
TARCZYNSKI15.0015.0015.0015.000.00%0.002020-02-24
PKOGS94.1294.1294.1294.120.00%0.002020-02-24
LMDSFIZ1,240.001,240.001,240.001,240.000.00%0.002020-02-24
PEIXIN1.021.021.021.020.00%0.002020-02-24
TALANX192.00192.00192.00192.000.00%0.002020-02-24
LMESFIZ1,225.201,225.201,225.201,225.200.00%0.002020-02-24
LABOPRINT10.9010.9010.8010.800.00%0.092020-02-24
PKOSO108.68108.68108.68108.680.00%0.002020-02-24
JJAUTO9.709.709.709.700.00%0.002020-02-24
TRIGONPP45.5145.5145.5145.510.00%0.002020-02-24
FENGHUA17.5017.5017.5017.500.00%0.002020-02-24
EVEREST5.355.355.355.350.00%0.002020-02-24
CITYSERV7.507.507.507.500.00%0.002020-02-24
MEDYCZNYFIZ130.00130.00130.00130.000.00%0.002020-02-24
PKOASZEWZ99.6099.6099.6099.600.00%0.002020-02-24
TRIGONPP251.0051.0051.0051.000.00%0.002020-02-24
I2DEV8.608.608.608.600.00%0.112020-02-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRIGONPP145.5045.5045.5045.500.00%0.002020-02-24
TRIGONPP449.2049.2049.2049.200.00%0.002020-02-24
TRIGONPP549.1049.1049.1049.100.00%0.002020-02-24
TRIGONPP351.5151.5151.5151.510.00%0.002020-02-24
STELMET7.507.507.507.500.00%0.072020-02-24
TRIGONPP653.0053.0053.0053.000.00%0.002020-02-24
TRIGONPP847.0047.0047.0047.000.00%0.002020-02-24
BMPAG0.280.280.280.280.00%0.002020-02-24
TRIGONPP747.0047.0047.0047.000.00%0.002020-02-24
ASMGROUP3.423.423.423.420.00%0.002020-02-24
IZOBLOK31.0031.4030.2031.000.00%150.012020-02-24
BRIJU1.441.441.441.440.00%4.912020-02-24
CUBEITG0.200.200.200.200.00%0.002020-02-24
AWBUD0.970.970.970.970.00%0.002020-02-24
DREWEX0.550.550.550.550.00%0.002020-02-24
REGNON0.080.080.080.080.00%0.002020-02-24
INVCEEFIZ485.10485.10485.10485.100.00%0.002020-02-24
KBDOM0.420.420.420.420.00%0.002020-02-24
ZASTAL1.851.851.851.850.00%15.532020-02-24
MWTRADE3.303.303.303.300.00%0.002020-02-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OPERA3GR295.26295.26295.26295.260.00%0.002020-02-24
AMPLI0.220.220.220.220.00%0.002020-02-24
KSGAGRO1.171.171.171.170.00%0.002020-02-24
HARPER0.100.100.100.100.00%0.002020-02-24
PROCHEM16.6516.6516.1016.650.00%2.502020-02-24
LMBSFIZ1,224.901,224.901,224.901,224.900.00%0.002020-02-24
ERG28.0028.0026.0028.000.00%12.052020-02-24
SADOVAYA0.120.120.120.120.00%0.002020-02-24
VANTAGE3.283.283.283.280.00%0.002020-02-24
LMASFIZ1,200.001,200.001,200.001,200.000.00%0.002020-02-24
KONSSTALI25.3025.3025.3025.300.00%0.002020-02-24
ARCUS1.691.691.691.690.00%0.002020-02-24
IALBGR0.300.300.300.300.00%0.592020-02-24
PRIMAMODA0.590.590.590.590.00%0.002020-02-24
KREDYTIN10.5010.5010.5010.500.00%0.142020-02-24
RAFAMET12.6012.6012.6012.600.00%0.002020-02-24
YOLO1.261.261.261.260.00%0.032020-02-24
INDYGO0.250.250.250.250.00%0.002020-02-24
LMCSFIZ1,089.901,089.901,089.901,089.900.00%0.002020-02-24
PRAGMAINK7.227.227.227.220.00%20.072020-02-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MEGARON10.0010.0010.0010.000.00%0.002020-02-24
IZOLACJA1.781.781.781.780.00%0.012020-02-24
INVFIZ952.30952.30952.30952.300.00%0.002020-02-24
CZTOREBKA0.370.370.370.370.00%0.002020-02-24
SUWARY11.8011.8011.0011.000.00%0.332020-02-24
OTMUCHOW1.411.411.411.410.00%0.052020-02-24
ESSYSTEM3.483.483.483.480.00%0.002020-02-24
QUANTUM14.5014.5014.5014.500.00%0.002020-02-24
ALTA1.651.651.621.650.00%5.732020-02-24
SOPHARMA8.308.308.308.300.00%0.002020-02-24
PBG0.030.030.030.030.00%0.002020-02-24
06MAGNA0.200.200.200.200.00%0.002020-02-24
SOHODEV0.560.560.530.530.00%0.572020-02-24
KREZUS0.560.560.560.560.00%0.002020-02-24
EUROHOLD4.964.964.964.960.00%0.002020-02-24
GOBARTO6.806.806.806.800.00%35.242020-02-24
BEST22.8022.8022.8022.800.00%0.002020-02-24
KPPD24.0024.0024.0024.000.00%0.002020-02-24
WIKANA1.731.761.661.760.00%26.242020-02-24
DROP0.150.150.150.150.00%0.002020-02-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LARQ3.403.403.183.220.00%18.422020-02-24
BPHFIZBI2144.60144.60144.60144.600.00%0.002020-02-24
BEDZIN11.2011.2010.5511.200.00%0.812020-02-24
CELTIC6.206.206.206.200.00%0.002020-02-24
ATLASEST1.311.311.311.310.00%0.002020-02-24
BPHFIZBI5117.10117.10117.10117.100.00%0.002020-02-24
KDMSHIPNG1.401.401.401.400.00%0.002020-02-24
AGROWILL1.951.951.951.950.00%0.002020-02-24
REDAN0.270.270.270.270.00%0.082020-02-24
MEDIATEL0.740.740.740.740.00%0.002020-02-24
BPHFIZDS111.10111.10111.10111.100.00%0.002020-02-24
CCENERGY0.060.060.060.060.00%0.002020-02-24
INTERBUD0.560.560.520.520.00%0.662020-02-24
PKOGD108.18108.18107.94107.94-0.01%352.162020-02-24
INVPEFIZ746.00746.00734.01745.98-0.04%5.912020-02-24
PZUAKORD122.22122.22122.10122.10-0.16%220.632020-02-24
REMAK8.748.748.728.72-0.23%8.002020-02-24
ATREM1.881.881.881.88-0.27%0.052020-02-24
CYFRPLSAT28.2428.5827.8428.50-0.28%13,440.032020-02-24
WADEX6.586.586.526.52-0.31%8.962020-02-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
JWCONSTR3.103.153.023.06-0.33%80.842020-02-24
WOJAS4.954.954.604.81-0.41%27.202020-02-24
KINOPOL9.659.659.459.60-0.52%5.882020-02-24
POLNORD3.523.523.513.51-0.57%832.372020-02-24
ATENDE3.403.403.343.40-0.58%4.422020-02-24
VOXEL34.1034.2033.6033.80-0.59%63.392020-02-24
ENAP1.531.531.471.52-0.65%3.462020-02-24
SELENAFM15.2015.2013.8015.10-0.66%47.322020-02-24
IMMOBILE2.802.802.652.78-0.71%9.322020-02-24
DEKPOL23.8024.2023.8024.20-0.82%1.432020-02-24
COALENERG0.120.120.120.12-0.83%11.662020-02-24
PLAZACNTR2.222.362.002.36-0.84%4.792020-02-24
ORBIS114.50114.50114.00114.00-0.87%41.392020-02-24
ELKOP1.051.101.001.10-0.90%14.072020-02-24
PBKM66.4066.4064.4065.00-0.91%22.612020-02-24
ENERGA7.507.557.447.50-0.92%4,325.852020-02-24
APLISENS10.6010.6010.3010.50-0.94%8.442020-02-24
MENNICA21.0022.2020.6021.00-0.94%57.912020-02-24
ORZBIALY10.3510.3510.3010.30-0.96%5.402020-02-24
INTERFERI3.783.963.783.96-1.00%7.602020-02-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LENTEX7.407.527.407.46-1.06%37.502020-02-24
CAPITAL1.341.341.341.34-1.10%0.472020-02-24
PEPEES1.711.711.621.67-1.18%3.082020-02-24
TALEX12.8012.8012.0012.10-1.22%6.102020-02-24
EUROCASH19.5219.5219.0219.35-1.28%6,769.032020-02-24
INGBSK199.00201.50197.00198.40-1.29%881.872020-02-24
UNIBEP8.828.908.528.88-1.33%149.832020-02-24
MANGATA73.0073.0073.0073.00-1.35%71.542020-02-24
LOKUM14.5014.5014.3014.30-1.38%20.572020-02-24
HANDLOWY57.5057.5056.2056.70-1.39%2,283.932020-02-24
GPW41.6041.6041.0041.40-1.43%1,513.572020-02-24
PATENTUS1.331.331.331.33-1.48%2.012020-02-24
VINDEXUS7.927.927.727.86-1.50%14.372020-02-24
COMP71.2073.0070.0072.00-1.64%13.092020-02-24
GETINOBLE0.300.300.300.30-1.64%228.672020-02-24
WASKO1.471.521.361.50-1.64%44.512020-02-24
IMS3.943.983.843.88-1.77%50.382020-02-24
KOGENERA33.6033.6032.0033.00-1.79%4.132020-02-24
DROZAPOL1.371.371.351.35-1.81%9.492020-02-24
ULMA54.5055.5053.5054.00-1.82%24.492020-02-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
NETIA4.324.324.244.30-1.83%441.132020-02-24
ATMGRUPA4.754.924.604.72-1.87%27.892020-02-24
ZYWIEC505.00510.00500.00500.00-1.96%76.672020-02-24
IMCOMPANY12.9012.9012.3512.35-1.98%19.902020-02-24
POZBUD1.481.481.431.45-2.03%6.692020-02-24
KCI0.490.490.480.48-2.04%2.412020-02-24
GTC9.609.639.429.50-2.06%602.282020-02-24
AGROTON3.903.903.523.79-2.07%11.502020-02-24
POLWAX3.103.102.822.98-2.13%97.742020-02-24
VIGOSYS460.00480.00440.00450.00-2.17%226.812020-02-24
DEBICA82.8083.0081.0081.00-2.17%136.512020-02-24
ASSECOBS38.0038.0035.0035.80-2.19%42.562020-02-24
08OCTAVA0.790.790.790.79-2.23%0.012020-02-24
OPTEAM17.7018.1017.0017.40-2.25%110.792020-02-24
MOSTALWAR3.573.573.223.47-2.25%5.042020-02-24
AGORA13.3013.3013.0013.00-2.26%117.912020-02-24
INSTALKRK19.5019.5018.6018.95-2.32%48.062020-02-24
ALTUSTFI2.132.131.982.09-2.34%75.512020-02-24
KRUSZWICA58.2058.6053.4058.40-2.34%837.312020-02-24
IZOSTAL2.552.552.482.50-2.34%9.832020-02-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRANSPOL2.942.942.692.88-2.37%99.232020-02-24
ZUE4.204.204.004.10-2.38%37.992020-02-24
COMARCH203.00204.00198.00201.00-2.43%270.682020-02-24
WAWEL652.00652.00632.00640.00-2.44%119.922020-02-24
EMCINSMED6.156.156.006.00-2.44%6.042020-02-24
XTB4.134.143.904.00-2.44%767.222020-02-24
BORYSZEW4.374.484.334.37-2.46%541.712020-02-24
BETACOM9.009.008.208.34-2.46%124.002020-02-24
ARTIFEX3.303.303.073.17-2.46%279.062020-02-24
FASING13.6513.8513.5013.85-2.46%28.992020-02-24
QMULTIFIZ1,040.251,040.251,024.101,024.10-2.47%11.392020-02-24
PRAGMAFA12.0012.3011.8011.80-2.48%10.352020-02-24
SNIEZKA81.0081.0076.5078.00-2.50%41.112020-02-24
LUBAWA0.780.790.740.78-2.50%232.812020-02-24
SANTANDER15.9015.9015.5015.50-2.52%30.202020-02-24
BGZBNPP69.0070.8068.4068.40-2.56%69.932020-02-24
AIRWAY0.530.530.500.52-2.64%4.752020-02-24
VISTAL1.911.911.801.84-2.65%81.392020-02-24
ZAMET1.101.100.991.07-2.73%7.472020-02-24
KETY393.50397.50385.00387.00-2.76%605.082020-02-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
APATOR21.6021.6021.0021.00-2.78%25.772020-02-24
HYDROTOR35.0035.0034.0034.00-2.86%33.022020-02-24
CEZ85.0085.0083.0083.00-2.87%23.452020-02-24
ARTERIA4.864.864.744.74-2.87%11.822020-02-24
LENA3.483.483.313.35-2.90%103.152020-02-24
MARVIPOL0.820.840.790.80-2.91%365.932020-02-24
DOMDEV101.50101.5097.0099.00-2.94%784.202020-02-24
RONSON0.840.840.810.81-2.98%6.932020-02-24
PHN13.4013.4012.5013.00-2.99%164.132020-02-24
AILLERON8.588.608.208.44-2.99%68.722020-02-24
RAWLPLUG7.987.987.647.76-3.00%3.102020-02-24
MBANK367.40374.00359.60363.40-3.04%3,406.172020-02-24
ZEPAK7.127.187.007.00-3.05%53.842020-02-24
SYNEKTIK16.5016.5015.4815.80-3.07%274.522020-02-24
KOMPAP6.506.506.306.30-3.08%11.122020-02-24
LCCORP2.702.702.652.65-3.10%517.592020-02-24
BOWIM1.551.601.501.55-3.12%13.202020-02-24
ARCHICOM19.1019.1018.5018.50-3.14%41.792020-02-24
INTERAOLT18.9519.0018.0518.40-3.16%231.202020-02-24
ORANGEPL7.307.397.177.21-3.22%12,048.522020-02-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TATRY155.00155.00150.00150.00-3.23%11.382020-02-24
BIOMEDLUB1.091.091.011.04-3.24%98.102020-02-24
MERCOR9.109.108.808.90-3.26%62.972020-02-24
CDPROJEKT327.60330.00319.00320.20-3.26%129,247.602020-02-24
ATAL39.8039.8037.6038.50-3.27%127.352020-02-24
BENEFIT1,040.001,050.00980.001,035.00-3.27%3,689.562020-02-24
REINHOLD0.270.270.230.23-3.31%0.652020-02-24
ALIOR25.4225.8624.5025.74-3.31%17,996.132020-02-24
RADPOL1.501.501.411.45-3.33%61.532020-02-24
EUROTEL29.4029.4027.5028.90-3.34%535.442020-02-24
INPRO4.764.764.604.60-3.36%2.312020-02-24
POLICE10.2010.209.959.95-3.40%21.532020-02-24
MOSTALPLC6.306.406.106.24-3.41%40.152020-02-24
TRITON2.052.051.981.98-3.41%36.222020-02-24
CDRL19.4019.4017.6518.35-3.42%58.342020-02-24
UNIMA2.382.382.242.24-3.45%17.172020-02-24
WIRTUALNA85.2085.8082.4083.80-3.46%218.102020-02-24
INTROL2.302.302.222.22-3.48%0.282020-02-24
PCCROKITA48.5048.5046.5046.70-3.51%137.832020-02-24
AMICA131.40131.40125.20128.40-3.60%532.112020-02-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ASSECOPOL65.9065.9063.3564.10-3.61%6,191.702020-02-24
DGA6.086.085.845.84-3.63%3.352020-02-24
SOLAR5.205.454.725.25-3.67%12.452020-02-24
MCI10.9010.9010.5010.50-3.67%76.792020-02-24
BZWBK295.00295.40283.00286.00-3.70%12,349.332020-02-24
AUTOPARTN5.305.305.025.20-3.70%354.102020-02-24
AMBRA19.0019.7018.0519.25-3.75%1,543.112020-02-24
KRUK163.50163.50155.50158.70-3.76%4,093.062020-02-24
VISTULA3.843.843.703.70-3.77%276.372020-02-24
PGE5.575.625.435.45-3.78%12,526.392020-02-24
KOMPUTRON2.872.872.762.80-3.78%7.392020-02-24
ROPCZYCE23.2023.8022.8022.90-3.78%51.472020-02-24
K2INTERNT9.009.008.458.60-3.91%15.052020-02-24
CORMAY1.031.040.970.98-3.92%145.452020-02-24
ELBUDOWA7.908.007.487.74-3.97%186.742020-02-24
OPONEO.PL25.0025.0023.2024.00-4.00%206.642020-02-24
OTLOG6.206.205.955.95-4.03%0.572020-02-24
ESOTIQ13.7513.7512.5013.05-4.04%39.072020-02-24
ENEA6.256.296.116.11-4.08%2,888.802020-02-24
PKOBP33.9033.9332.7833.00-4.10%98,767.172020-02-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SECOGROUP16.3016.3016.3016.30-4.12%2.052020-02-24
IQP0.290.290.280.28-4.14%6.602020-02-24
ACAUTOGAZ48.0048.0045.2046.00-4.17%37.502020-02-24
MOSTALZAB0.770.770.730.73-4.18%119.332020-02-24
PROJPRZEM14.2014.2013.6013.60-4.23%3.072020-02-24
KERNEL47.8547.8546.0046.45-4.23%1,769.652020-02-24
ECHO5.115.114.824.98-4.23%407.322020-02-24
PEKAO99.7299.7296.4696.56-4.25%65,978.462020-02-24
TERMOREX0.900.950.900.90-4.26%1.852020-02-24
SIMPLE8.008.007.507.80-4.29%19.482020-02-24
KREC7.407.407.107.10-4.31%9.552020-02-24
PZU39.4039.4037.9137.95-4.36%55,635.912020-02-24
11BIT461.00464.50443.50447.00-4.38%11,829.082020-02-24
CPGROUP8.108.107.847.84-4.39%6.002020-02-24
KRKA340.00340.00319.00319.00-4.49%23.372020-02-24
DINOPL165.70165.70159.20159.30-4.50%33,737.072020-02-24
BOS6.466.766.266.36-4.50%79.382020-02-24
BSCDRUK44.5044.5042.2042.40-4.50%34.072020-02-24
PEKABEX10.8010.809.7510.60-4.50%55.722020-02-24
RANKPROGR1.151.191.141.15-4.58%17.632020-02-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PULAWY87.0087.0082.0083.00-4.60%21.892020-02-24
PGNIG3.603.603.463.47-4.62%16,063.912020-02-24
MILKILAND0.410.410.410.41-4.63%0.122020-02-24
HELIO9.509.508.909.05-4.74%33.202020-02-24
ELEKTROTI5.745.945.405.60-4.76%141.722020-02-24
IPOPEMA2.202.232.032.20-4.76%145.762020-02-24
KRVITAMIN5.045.064.804.80-4.76%34.042020-02-24
FERRO16.5516.5515.6016.00-4.76%353.492020-02-24
STAPORKOW1.611.611.551.60-4.76%12.762020-02-24
PKNORLEN72.1072.3269.3869.80-4.77%72,139.342020-02-24
IDEABANK2.262.262.162.17-4.82%67.922020-02-24
LIVECHAT45.1545.5042.2043.30-4.84%2,513.412020-02-24
PAMAPOL0.981.030.950.98-4.85%1.512020-02-24
STALPROFI8.158.157.807.80-4.88%17.712020-02-24
PANOVA16.3016.3015.5015.60-4.88%14.942020-02-24
TAURONPE1.341.341.281.28-4.89%6,699.892020-02-24
NORTCOAST15.6015.7515.0015.50-4.91%46.602020-02-24
CLNPHARMA43.6543.6541.4541.50-4.93%1,086.632020-02-24
WITTCHEN12.3512.3511.5511.55-4.94%30.742020-02-24
UNICREDIT57.1057.1057.0057.00-5.00%4.572020-02-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
HERKULES0.870.870.820.82-5.07%3.772020-02-24
ERBUD21.3021.3019.8020.50-5.09%61.192020-02-24
4FUNMEDIA5.105.104.844.84-5.10%42.212020-02-24
CCC91.9092.4588.0588.25-5.16%16,309.952020-02-24
MEDIACAP2.022.022.022.02-5.16%11.542020-02-24
INTERCARS228.00228.00215.00220.00-5.17%280.952020-02-24
STALEXP3.063.132.983.10-5.20%912.112020-02-24
PLAYWAY384.00385.00362.00369.50-5.26%11,748.832020-02-24
SANOK17.8517.9016.6017.00-5.29%100.042020-02-24
GETIN1.481.481.381.43-5.30%1,269.922020-02-24
WARIMPEX7.507.507.147.14-5.30%5.812020-02-24
MLPGROUP55.0055.0052.0052.00-5.45%7.652020-02-24
GRUPAAZOTY25.5425.5423.7024.16-5.48%3,265.632020-02-24
PKPCARGO14.8014.8013.9414.10-5.50%1,702.762020-02-24
MIRBUD1.061.061.021.02-5.56%91.642020-02-24
LSISOFT23.6023.6022.0022.00-5.58%173.492020-02-24
VOTUM14.3014.3013.4013.50-5.59%368.782020-02-24
SELVITA49.0049.0044.2045.50-5.60%1,113.662020-02-24
URSUS0.800.820.760.77-5.64%156.862020-02-24
COGNOR1.241.241.141.17-5.65%52.062020-02-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SEKO9.709.709.159.15-5.67%17.202020-02-24
STALPROD192.20192.20180.20182.00-5.70%244.512020-02-24
ARCTIC4.454.504.194.25-5.76%951.712020-02-24
MASTERPHA4.764.764.714.71-5.80%1.312020-02-24
LPP8,110.008,155.007,575.007,715.00-5.91%32,400.172020-02-24
MILLENNIUM5.935.935.605.64-5.92%4,099.152020-02-24
ABPL23.5023.6021.9022.20-5.93%250.792020-02-24
PLASTBOX2.192.192.052.05-5.96%121.172020-02-24
PCCEXOL2.182.181.992.05-5.96%113.512020-02-24
MONNARI2.612.612.442.50-6.01%169.052020-02-24
MOJ0.810.870.780.78-6.02%23.302020-02-24
LOTOS73.7073.7069.8070.24-6.05%24,634.512020-02-24
VIVID1.681.701.541.60-6.12%155.382020-02-24
CNT14.5014.5013.8013.80-6.12%16.442020-02-24
SKARBIEC21.2021.2019.2019.90-6.13%57.862020-02-24
FAMUR2.752.752.502.58-6.18%1,430.072020-02-24
DELKO11.3011.3010.6010.60-6.19%23.072020-02-24
NOVITA47.6047.6045.0045.00-6.25%31.242020-02-24
ZREMB0.670.690.670.67-6.29%2.772020-02-24
COMPERIA2.582.622.522.62-6.43%4.722020-02-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CIGAMES0.790.790.740.74-6.43%898.552020-02-24
RELPOL6.056.055.605.80-6.45%66.472020-02-24
CIECH38.6038.6035.6036.00-6.49%4,978.172020-02-24
ALUMETAL45.9045.9041.9043.00-6.52%566.852020-02-24
KGHM89.0889.0884.4284.92-6.56%73,722.632020-02-24
ZPUE167.00167.00156.00156.00-6.59%123.562020-02-24
INTERSPPL1.881.881.701.70-6.59%7.572020-02-24
ASTARTA17.2017.2015.7016.20-6.63%491.462020-02-24
POLIMEXMS2.142.142.022.02-6.71%563.642020-02-24
TOYA4.964.964.544.66-6.80%129.962020-02-24
MABION51.5052.3048.1049.10-6.83%950.562020-02-24
MFO25.9025.9025.2025.50-6.93%36.432020-02-24
BOGDANKA21.4521.5019.8420.00-6.98%1,787.942020-02-24
UNIMOT31.0031.0027.9028.00-6.98%1,101.222020-02-24
FORTE36.5036.5033.3033.95-6.99%420.212020-02-24
PROTEKTOR3.133.132.912.91-7.03%0.472020-02-24
JWWINVEST3.353.353.113.11-7.16%8.972020-02-24
SYGNITY3.703.753.333.48-7.20%171.992020-02-24
ASBIS4.124.123.823.85-7.23%2,062.032020-02-24
RAFAKO0.660.660.600.61-7.29%368.152020-02-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SETANTA11.8012.2011.0011.40-7.32%280.072020-02-24
BUDIMEX176.40176.40163.60164.40-7.33%5,730.502020-02-24
ODLEWNIE5.255.254.764.86-7.43%157.642020-02-24
ASSECOSEE29.0029.6026.4027.00-7.53%397.082020-02-24
IMPEL7.957.957.207.35-7.55%42.122020-02-24
CFI0.330.330.330.33-7.58%0.392020-02-24
WORKSERV0.500.500.450.45-7.62%95.992020-02-24
ACTION2.792.792.522.63-7.72%58.532020-02-24
MEDICALG28.5028.5026.2026.75-7.76%352.662020-02-24
PRAIRIE0.500.500.470.47-7.84%406.662020-02-24
JSW15.5015.7714.7414.75-7.87%22,018.272020-02-24
STARHEDGE0.550.550.510.52-7.96%13.172020-02-24
BUMECH2.502.502.282.30-8.00%23.492020-02-24
BBIDEV4.604.604.364.36-8.02%35.022020-02-24
PEP31.0031.0029.1029.30-8.15%626.932020-02-24
PWRMEDIA3.993.993.603.60-8.16%108.292020-02-24
OPENFIN0.991.000.950.95-8.65%5.512020-02-24
TORPOL8.508.607.948.00-8.88%682.562020-02-24
BRASTER0.360.370.330.34-8.92%75.252020-02-24
SFINKS0.630.630.560.56-9.03%19.842020-02-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SONEL10.3010.309.309.55-9.05%22.532020-02-24
PGSSOFT12.5212.5411.3011.40-9.09%391.292020-02-24
TRAKCJA1.621.621.461.50-9.09%377.592020-02-24
GROCLIN1.281.311.191.20-9.09%57.672020-02-24
EUCO6.066.065.525.54-9.18%208.602020-02-24
WIELTON7.157.156.406.48-9.37%1,218.462020-02-24
KGL14.3014.3013.4013.40-9.46%8.422020-02-24
BIOTON3.203.252.952.95-9.51%576.112020-02-24
ELZAB8.308.807.908.00-9.60%187.612020-02-24
ENTER51.6051.6046.5048.20-9.74%1,467.722020-02-24
QUERCUS3.403.403.123.15-10.00%246.082020-02-24
MOBRUK185.00185.00162.00162.00-10.00%35.172020-02-24
ELEMENTAL2.192.191.971.97-10.05%315.032020-02-24
TIM13.6013.6012.2012.20-10.29%1,442.462020-02-24
LIBET0.610.620.550.56-11.18%443.922020-02-24
SARE4.504.524.064.08-11.30%18.152020-02-24
EKOEXPORT6.906.906.046.10-12.86%806.722020-02-24
GRODNO6.406.465.725.72-14.37%863.942020-02-24
TXM0.100.100.100.10-14.47%0.202020-02-24
TESGAS6.556.805.705.80-14.71%2,115.242020-02-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RAINBOW31.8031.8029.5029.50-14.74%1,413.622020-02-24
SUNEX13.7013.7011.3011.60-15.64%676.332020-02-24
PBSFINANSE0.550.550.520.52-23.53%9.772020-02-24
WINVEST0.100.100.070.07-33.33%0.332020-02-24
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%