Notowania

Notowania akcji GPW

Notowania z dnia 2020-02-28

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ZYWIEC494.00500.00474.00490.00-2.00%102.902020-02-28
ZUE3.983.983.603.98-0.50%42.882020-02-28
ZREMB0.620.660.550.65-0.77%17.832020-02-28
ZPUE135.00137.00124.00131.00-5.76%335.362020-02-28
ZEPAK6.306.486.106.32+0.32%216.342020-02-28
ZASTAL1.601.601.571.57-2.48%0.142020-02-28
ZAMET0.961.000.921.00-3.85%11.692020-02-28
YOLO1.001.000.800.98-19.01%14.462020-02-28
XTB3.904.123.814.05+1.25%272.942020-02-28
WORKSERV0.410.500.370.50+20.10%264.532020-02-28
WOJAS4.614.614.344.44-3.90%21.822020-02-28
WITTCHEN10.5010.8010.0010.40-3.70%66.652020-02-28
WIRTUALNA75.0078.0071.0075.20-1.05%2,234.022020-02-28
WINVEST0.110.110.110.110.00%0.012020-02-28
WIKANA1.591.691.201.680.00%22.622020-02-28
WIELTON5.525.745.165.50-5.34%934.262020-02-28
WAWEL620.00620.00602.00610.00-2.24%3,223.472020-02-28
WASKO1.231.351.231.30-5.80%55.122020-02-28
WARIMPEX6.526.526.186.24-8.50%42.022020-02-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WADEX6.486.506.306.30-2.48%30.072020-02-28
VOXEL32.1032.1030.0030.00-7.12%126.692020-02-28
VOTUM11.6011.609.6010.65-14.80%1,017.912020-02-28
VIVID1.311.411.181.38-1.57%303.412020-02-28
VISTULA3.153.272.913.26-1.51%1,356.412020-02-28
VISTAL1.591.591.441.51-6.79%96.672020-02-28
VINDEXUS7.107.106.507.10-5.33%53.042020-02-28
VIGOSYS418.00436.00380.00436.00-2.24%990.332020-02-28
VANTAGE3.283.283.283.280.00%0.002020-02-28
URSUS0.650.650.580.62-10.60%521.782020-02-28
UNIMOT21.0022.0018.9021.40-10.08%2,602.952020-02-28
UNIMA2.242.262.222.22-0.89%10.222020-02-28
UNICREDIT49.8450.5149.5249.52-3.28%296.992020-02-28
UNIBEP8.529.007.769.00-0.66%321.722020-02-28
ULMA52.5052.5048.0052.00-0.95%32.892020-02-28
TXM0.100.100.100.10-0.99%0.752020-02-28
TRITON1.911.911.841.89-0.53%35.832020-02-28
TRIGONPP845.2045.2045.2045.200.00%0.002020-02-28
TRIGONPP742.0142.0142.0142.010.00%0.002020-02-28
TRIGONPP653.0053.0053.0053.000.00%0.002020-02-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRIGONPP546.2046.2046.2046.200.00%0.002020-02-28
TRIGONPP444.0044.0044.0044.000.00%0.002020-02-28
TRIGONPP346.0046.0046.0046.000.00%0.002020-02-28
TRIGONPP251.0051.0051.0051.000.00%0.002020-02-28
TRIGONPP145.5045.5045.5045.500.00%0.002020-02-28
TRIGONPP45.5145.5145.5145.510.00%0.002020-02-28
TRANSPOL2.712.712.662.66-3.27%43.232020-02-28
TRAKCJA1.281.411.161.330.00%596.302020-02-28
TOYA4.304.324.004.14-6.33%131.542020-02-28
TORPOL7.267.386.626.90-5.48%1,028.622020-02-28
TIM12.0512.0511.0511.40-6.94%1,017.382020-02-28
TESGAS4.605.154.304.90-2.97%665.012020-02-28
TERMOREX0.900.900.750.85-5.56%5.342020-02-28
TAURONPE1.121.141.071.10-4.76%17,005.382020-02-28
TATRY132.00135.00125.00129.00-7.86%88.402020-02-28
TARCZYNSKI14.5014.5014.5014.500.00%0.002020-02-28
TALEX12.2512.2511.1012.000.00%25.142020-02-28
TALANX169.00169.00169.00169.000.00%0.002020-02-28
SYNEKTIK14.0214.3813.0014.10-2.22%204.142020-02-28
SYGNITY3.413.643.403.45-0.29%256.432020-02-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SWISSMED4.685.084.684.97+5.74%88.392020-02-28
SUWARY10.8010.8010.8010.80+2.86%0.272020-02-28
SUNEX8.809.508.069.00-7.22%410.782020-02-28
STELMET7.457.457.457.450.00%0.002020-02-28
STARHEDGE0.430.470.420.47+6.82%11.662020-02-28
STAPORKOW1.551.551.451.45-2.03%0.182020-02-28
STALPROFI7.457.456.656.90-8.61%59.752020-02-28
STALPROD173.00173.00161.60162.00-7.32%409.042020-02-28
STALEXP2.903.002.823.00+0.17%743.042020-02-28
SOPHARMA7.807.807.807.800.00%0.002020-02-28
SONEL9.359.408.158.50-6.08%10.562020-02-28
SOLAR4.404.784.004.62-6.10%18.762020-02-28
SOHODEV0.500.500.500.50-6.01%4.802020-02-28
SNIEZKA74.5074.5071.0073.00-5.81%167.502020-02-28
SKYLINE0.680.680.660.66-2.94%3.742020-02-28
SKOTAN1.011.050.961.02+0.99%170.612020-02-28
SKARBIEC16.8517.5516.0017.550.00%225.432020-02-28
SIMPLE7.657.657.407.40-1.33%16.432020-02-28
SILVANO9.089.388.909.38+2.63%4.392020-02-28
SFINKS0.470.550.470.53+5.18%25.222020-02-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SETANTA8.308.306.907.60-14.61%845.152020-02-28
SELVITA42.8043.8039.5042.60-6.78%868.972020-02-28
SELENAFM11.9012.7011.1012.00-9.09%33.732020-02-28
SEKO9.009.008.308.50-5.56%15.122020-02-28
SECOGROUP15.6015.6015.6015.600.00%9.222020-02-28
SCOPAK0.080.080.080.080.00%0.002020-02-28
SARE4.344.404.144.40+1.38%2.032020-02-28
SANWIL0.530.530.530.530.00%1.212020-02-28
SANTANDER14.6714.6714.1514.40-1.95%47.402020-02-28
SANOK13.6014.9513.6014.25-5.00%83.582020-02-28
SADOVAYA0.120.120.120.120.00%0.002020-02-28
RUBICON0.580.580.500.50-12.28%3.052020-02-28
ROPCZYCE21.5021.6020.0020.40-8.11%204.652020-02-28
RONSON0.810.810.740.80-2.45%43.822020-02-28
REMAK8.648.648.308.58-1.83%9.762020-02-28
RELPOL5.305.405.205.40+0.93%98.442020-02-28
REINHOLD0.210.210.210.21+1.96%5.832020-02-28
REGNON0.080.080.080.080.00%0.002020-02-28
REDAN0.220.220.220.22-8.33%2.152020-02-28
RAWLPLUG7.347.587.307.48+1.08%9.012020-02-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RANKPROGR1.051.091.001.05-1.87%50.892020-02-28
RAINBOW22.7022.7020.2021.10-10.97%353.232020-02-28
RAFAMET10.1010.1010.1010.100.00%0.002020-02-28
RAFAKO0.480.540.430.52+3.61%737.462020-02-28
RADPOL1.351.351.281.32-2.22%19.042020-02-28
QUERCUS2.902.902.622.85-3.72%414.672020-02-28
QUANTUM14.5014.5014.5014.500.00%1.742020-02-28
QMULTIFIZ1,009.001,009.001,001.001,001.00-1.38%23.182020-02-28
PZUAKORD122.15122.15122.15122.150.00%0.002020-02-28
PZU35.9035.9034.3234.75-4.53%124,461.292020-02-28
PWRMEDIA3.543.543.343.44-3.10%113.852020-02-28
PULAWY70.2073.8064.0071.00-6.08%263.532020-02-28
PROVIDENT7.507.507.507.500.00%0.002020-02-28
PROTEKTOR2.813.042.813.03-0.33%4.682020-02-28
PROJPRZEM13.0513.5012.7013.50+2.27%16.322020-02-28
PROCHEM15.4016.0015.3515.90-0.93%29.202020-02-28
PROCAD0.810.810.810.81-1.22%0.612020-02-28
PRIMAMODA0.600.600.600.600.00%0.002020-02-28
PRAIRIE0.430.450.390.43-0.93%286.122020-02-28
PRAGMAINK7.107.146.706.70-3.46%18.162020-02-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PRAGMAFA11.2011.2010.1010.10-9.82%12.582020-02-28
POZBUD1.351.351.271.34-5.63%100.742020-02-28
POLWAX2.852.992.712.92+2.10%51.962020-02-28
POLNORD3.503.503.473.48-0.57%1,842.382020-02-28
POLIMEXMS1.551.651.491.61-6.51%1,442.702020-02-28
POLICE9.559.558.609.25-4.15%30.512020-02-28
PMPG1.231.331.191.24+0.81%16.822020-02-28
PLAZACNTR2.362.362.362.360.00%0.002020-02-28
PLAYWAY292.00303.50263.00278.00-12.99%33,401.442020-02-28
PLATYNINW0.390.390.390.39-2.99%0.312020-02-28
PLASTBOX2.052.051.851.89-4.06%5.382020-02-28
PKPCARGO13.2014.4012.6212.64-5.39%2,834.932020-02-28
PKOSO108.70108.70108.70108.70-0.01%21.742020-02-28
PKOGS93.0193.0293.0093.01+0.01%60.082020-02-28
PKOGD105.50105.50105.50105.50-2.26%52.752020-02-28
PKOBP31.6032.0630.5931.29-2.10%174,911.082020-02-28
PKOASZEWZ98.6698.6698.1098.10-0.66%99.652020-02-28
PKNORLEN59.5059.7655.0458.64-3.71%176,915.942020-02-28
PHN12.3012.3011.4512.20-0.81%58.652020-02-28
PGSSOFT10.1010.109.009.80-4.85%373.352020-02-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PGODLEW1.001.030.971.03-0.96%3.052020-02-28
PGNIG3.033.192.823.17+1.34%48,433.222020-02-28
PGE4.764.804.434.47-8.08%32,157.812020-02-28
PEPEES1.651.651.601.64-2.96%5.312020-02-28
PEP27.4028.4027.4028.20-2.42%290.812020-02-28
PEMANAGER10.2010.459.249.78-8.17%37.962020-02-28
PEKAO91.4892.5088.0088.04-5.84%144,933.552020-02-28
PEKABEX9.709.909.259.90+1.54%143.222020-02-28
PEIXIN1.021.021.021.020.00%0.002020-02-28
PCGUARD1.171.171.171.170.00%0.002020-02-28
PCCROKITA41.0042.5038.9040.40-5.39%282.602020-02-28
PCCEXOL1.891.941.841.93-1.53%17.852020-02-28
PBSFINANSE0.480.480.480.48+14.29%0.402020-02-28
PBKM60.4065.8058.6065.80+3.13%1,036.692020-02-28
PBG0.020.020.020.020.00%0.002020-02-28
PATENTUS1.241.261.121.24-1.59%19.562020-02-28
PANOVA14.0014.5013.0013.80-6.76%58.362020-02-28
PAMAPOL1.061.060.951.02+4.08%11.172020-02-28
OVOSTAR86.0086.0086.0086.000.00%0.002020-02-28
OTMUCHOW1.371.371.321.32-3.65%20.322020-02-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OTLOG5.205.204.684.68-13.33%0.852020-02-28
ORZBIALY9.869.868.889.12-8.80%68.092020-02-28
ORION7.707.707.707.700.00%0.002020-02-28
ORCOGROUP1.251.301.251.30+4.00%23.422020-02-28
ORBIS114.50115.00114.50115.00+0.44%448.012020-02-28
ORANGEPL6.466.536.136.17-6.23%31,819.432020-02-28
OPTEAM18.2018.2017.2017.70-3.80%173.802020-02-28
OPONEO.PL22.8022.9021.2021.90-6.01%533.782020-02-28
OPERA3GR295.26295.26295.26295.260.00%0.002020-02-28
OPENFIN0.860.920.860.87-8.42%29.692020-02-28
OEX17.0017.0017.0017.000.00%0.002020-02-28
ODLEWNIE4.324.323.904.18-4.13%141.262020-02-28
NTTSYSTEM2.102.252.042.20+3.77%14.362020-02-28
NOWAGALA0.710.710.710.71-2.74%8.662020-02-28
NOVITA43.2043.3039.0042.80-1.83%35.662020-02-28
NORTCOAST14.5015.3013.5514.10-3.42%67.282020-02-28
NEWAG22.8022.8020.6021.40-8.94%311.142020-02-28
NETIA4.164.193.964.00-4.76%383.762020-02-28
MWTRADE3.203.203.123.12-2.50%10.052020-02-28
MUZA2.462.462.362.40-2.44%8.232020-02-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MOSTALZAB0.620.650.590.62-2.52%144.562020-02-28
MOSTALWAR3.003.002.783.00-2.28%41.332020-02-28
MOSTALPLC5.725.885.665.88-0.34%41.102020-02-28
MONNARI2.182.582.182.52+4.13%157.172020-02-28
MOJ0.880.880.880.88+7.32%0.882020-02-28
MOBRUK162.00162.00162.00162.000.00%0.812020-02-28
MLPGROUP54.0054.0052.0053.00-3.64%39.522020-02-28
MIRBUD0.900.930.820.93-2.53%251.182020-02-28
MIRACULUM1.381.431.281.34-8.22%45.482020-02-28
MILLENNIUM5.015.084.834.83-6.74%9,571.292020-02-28
MILKILAND0.400.400.390.39-4.88%0.592020-02-28
MFO22.0022.4021.5022.40+1.82%26.822020-02-28
MEXPOLSKA2.622.722.522.72-2.16%26.932020-02-28
MERCOR9.209.208.508.96-2.61%71.112020-02-28
MERCATOR21.0022.0019.0020.40+4.83%21,933.792020-02-28
MENNICA22.2022.2021.2021.40-0.93%27.002020-02-28
MEGARON10.2010.2010.2010.200.00%0.002020-02-28
MEDYCZNYFIZ117.55117.55117.55117.55-1.23%15.282020-02-28
MEDICALG21.5024.5021.5024.00+1.27%593.042020-02-28
MEDIATEL0.740.740.740.740.00%0.002020-02-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MEDIACAP2.052.051.902.04-0.49%20.042020-02-28
MDIENERGIA2.562.752.502.70-2.17%18.942020-02-28
MCI10.1010.209.9010.10-1.46%197.932020-02-28
MBWS8.908.908.398.900.00%0.872020-02-28
MBANK321.00326.80298.00298.00-8.08%13,076.012020-02-28
MASTERPHA4.254.254.214.25-5.56%3.802020-02-28
MARVIPOL0.780.820.710.81+3.59%282.152020-02-28
MANGATA66.0069.5063.0063.00-9.35%4.972020-02-28
MAKARONPL4.864.924.844.92+0.82%71.242020-02-28
MABION42.0044.0039.0540.70-8.33%1,631.172020-02-28
LUBAWA0.690.720.670.69-4.70%138.182020-02-28
LSISOFT19.2020.5018.0020.50-0.97%270.062020-02-28
LPP6,800.007,010.006,700.006,900.00-2.06%44,946.962020-02-28
LOTOS58.7060.8055.9859.46-2.56%54,368.252020-02-28
LOKUM13.3013.4012.0013.30-2.92%87.872020-02-28
LMESFIZ1,225.201,225.201,225.201,225.200.00%0.002020-02-28
LMDSFIZ1,120.001,120.001,120.001,120.000.00%0.002020-02-28
LMCSFIZ1,089.901,089.901,089.901,089.900.00%0.002020-02-28
LMBSFIZ1,224.901,224.901,224.901,224.900.00%0.002020-02-28
LMASFIZ1,200.001,200.001,200.001,200.000.00%0.002020-02-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LIVECHAT39.7043.3038.7043.300.00%6,472.092020-02-28
LIBET0.510.540.480.52-1.14%192.332020-02-28
LENTEX7.387.707.307.50+1.35%1,461.552020-02-28
LENA3.103.252.903.25+4.50%181.242020-02-28
LCCORP2.422.632.362.52-0.79%1,759.492020-02-28
LARQ3.043.042.923.02-2.58%47.902020-02-28
LARK0.150.150.150.150.00%0.002020-02-28
LABOPRINT10.8010.8010.8010.80-0.92%0.222020-02-28
KSGAGRO1.071.071.071.07-1.83%9.772020-02-28
KRVITAMIN5.005.044.784.78-4.40%39.852020-02-28
KRUSZWICA54.2055.8050.4054.20-3.21%622.082020-02-28
KRUK145.30146.30138.00138.00-7.88%14,299.612020-02-28
KRKA311.00313.00285.00313.00-1.57%317.502020-02-28
KREZUS0.560.560.560.560.00%0.002020-02-28
KREDYTIN10.0010.5010.0010.500.00%0.242020-02-28
KREC6.006.255.106.00-3.07%15.642020-02-28
KRAKCHEM0.390.390.390.39+13.82%1.282020-02-28
KPPD24.6024.6024.6024.60+2.50%0.202020-02-28
KOPEX1.001.001.001.00-8.93%5.042020-02-28
KONSSTALI25.3025.3025.3025.300.00%0.002020-02-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KOMPUTRON2.652.652.402.60-10.34%26.682020-02-28
KOMPAP6.206.206.106.15+0.82%23.292020-02-28
KOGENERA28.2030.8027.9029.00-5.84%39.182020-02-28
KINOPOL9.459.459.459.450.00%0.022020-02-28
KGL12.9512.9512.1512.35-6.08%18.052020-02-28
KGHM73.8075.0070.0070.54-7.89%127,918.882020-02-28
KETY350.00364.00346.00364.00-1.49%2,293.782020-02-28
KERNEL42.9043.0039.3043.000.00%6,712.192020-02-28
KDMSHIPNG1.401.401.401.400.00%0.002020-02-28
KCI0.440.440.440.44-4.35%10.422020-02-28
KBDOM0.460.460.460.46+1.78%0.692020-02-28
KANIA0.110.110.110.110.00%0.002020-02-28
K2INTERNT8.608.858.358.35-6.18%41.052020-02-28
JWWINVEST2.802.802.522.57-10.76%17.052020-02-28
JWCONSTR2.993.002.802.95-1.67%100.612020-02-28
JSW12.4414.9812.1113.53+3.20%46,165.552020-02-28
JJAUTO9.709.709.709.700.00%0.002020-02-28
JHMDEV1.761.761.761.760.00%0.002020-02-28
IZOSTAL2.252.262.042.18-7.63%31.102020-02-28
IZOLACJA1.601.601.601.600.00%0.002020-02-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IZOBLOK29.5030.5027.8029.60-3.27%140.602020-02-28
IQP0.240.240.200.20-16.67%2.012020-02-28
IPOPEMA2.052.152.012.15+4.88%46.552020-02-28
INVPEFIZ730.00739.99689.00738.99+1.77%21.462020-02-28
INVISTA0.360.360.360.36-1.62%0.042020-02-28
INVGLDFIZ1,663.101,663.101,663.101,663.10-5.51%4.992020-02-28
INVFIZ948.10948.10948.10948.100.00%0.002020-02-28
INVCEEFIZ477.10477.10477.10477.100.00%0.002020-02-28
INTROL2.042.102.002.100.00%2.802020-02-28
INTERSPPL1.591.591.551.55-2.82%21.252020-02-28
INTERFERI3.803.803.503.80+8.57%6.652020-02-28
INTERCARS192.00197.50189.00194.50-2.26%587.222020-02-28
INTERBUD0.590.590.590.59+1.72%0.652020-02-28
INTERAOLT17.0017.0014.2015.85-7.85%1,146.532020-02-28
INSTALKRK17.6017.6016.3017.45-5.16%171.622020-02-28
INPRO4.304.464.304.46+3.72%12.162020-02-28
INGBSK184.00184.60174.00182.80-2.87%2,728.112020-02-28
INDYKPOL63.5063.5063.5063.500.00%0.002020-02-28
INDYGO0.250.250.250.250.00%0.002020-02-28
INC1.391.441.301.43-2.72%28.132020-02-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IMS3.723.743.613.67-2.39%16.782020-02-28
IMPERA0.991.020.970.97-2.02%4.142020-02-28
IMPEL7.107.607.007.60-1.30%26.882020-02-28
IMMOBILE2.492.502.422.50-1.96%1.862020-02-28
IMCOMPANY11.9511.9511.2511.95-0.42%48.512020-02-28
IDMSA0.850.850.800.800.00%8.022020-02-28
IDEABANK1.911.921.721.85-7.50%428.022020-02-28
IALBGR0.200.210.200.21-25.00%14.872020-02-28
I2DEV8.058.057.507.50-8.54%10.982020-02-28
HYDROTOR32.0033.0031.4032.80+2.50%36.622020-02-28
HUBSTYLE0.400.400.400.400.00%0.002020-02-28
HERKULES0.750.770.710.75-0.27%5.822020-02-28
HELIO9.409.408.959.05+1.12%14.152020-02-28
HARPER2.752.751.901.90-15.93%1,024.382020-02-28
HANDLOWY52.5053.8051.6053.00-0.93%4,263.332020-02-28
GTC9.239.239.109.10-2.15%973.022020-02-28
GRUPAAZOTY20.7021.3019.6320.34-6.53%7,261.412020-02-28
GRODNO4.995.104.504.76-9.85%471.442020-02-28
GROCLIN1.001.050.941.05+1.55%51.722020-02-28
GRAVITON1.501.511.501.51+0.67%3.472020-02-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GPW39.0039.1037.8038.00-3.80%2,438.972020-02-28
GOBARTO6.106.106.106.10-6.15%31.852020-02-28
GLCOSMED1.191.190.950.98+5.60%636.502020-02-28
GETINOBLE0.240.240.240.24-11.11%659.262020-02-28
GETIN1.091.101.011.06-6.03%2,154.902020-02-28
FORTE26.7028.5025.5028.30+1.43%799.252020-02-28
FMG9.009.009.009.00+2.27%0.902020-02-28
FERRUM3.993.993.843.90-2.50%61.962020-02-28
FERRO14.6014.7513.5514.35-2.38%190.632020-02-28
FENGHUA17.5017.5017.5017.500.00%0.002020-02-28
FEERUM12.1012.5012.1012.50-4.94%18.652020-02-28
FASTFIN0.090.090.090.090.00%0.002020-02-28
FASING13.4513.4512.1513.15-3.31%85.022020-02-28
FAMUR2.282.592.182.59+10.92%2,021.262020-02-28
EVEREST9.309.308.608.60-1.71%69.982020-02-28
EUROTEL25.3025.6023.3024.90-4.23%462.592020-02-28
EUROHOLD5.005.005.005.000.00%0.002020-02-28
EUROCASH18.0018.4217.1518.12-0.55%5,817.522020-02-28
EUCO4.905.504.305.36+7.20%378.532020-02-28
ESSYSTEM3.483.483.483.480.00%0.002020-02-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ESOTIQ12.2013.0011.7012.60-3.08%51.042020-02-28
ERGIS3.863.863.863.860.00%0.002020-02-28
ERG28.0028.0025.2028.000.00%4.822020-02-28
ERBUD17.8018.6017.7518.20-3.70%46.952020-02-28
ENTER38.2042.0035.1040.000.00%869.832020-02-28
ENERGOINS0.650.700.600.61-12.86%5.292020-02-28
ENERGA7.157.217.027.02-3.17%29,511.682020-02-28
ENELMED13.0013.0013.0013.00+1.56%0.072020-02-28
ENEA5.605.785.405.60-4.27%8,627.582020-02-28
ENAP1.451.501.351.500.00%1.472020-02-28
EMCINSMED6.406.406.306.30-0.79%2.042020-02-28
ELZAB7.157.506.457.00-10.26%121.182020-02-28
ELKOP0.900.990.850.95-7.96%30.202020-02-28
ELEMENTAL1.701.731.501.50-18.48%840.442020-02-28
ELEKTROTI5.005.004.504.89-4.49%47.792020-02-28
ELBUDOWA6.106.485.706.38-3.92%651.662020-02-28
EKOEXPORT4.504.694.054.36-10.93%1,066.022020-02-28
EFEKT4.204.204.004.200.00%41.792020-02-28
EDINVEST2.162.162.162.160.00%18.372020-02-28
ECHO4.594.734.354.58-2.03%955.952020-02-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
DROZAPOL1.231.231.141.23-4.30%3.982020-02-28
DROP0.150.150.150.150.00%0.002020-02-28
DREWEX0.550.550.550.550.00%0.002020-02-28
DOMDEV92.2095.2084.8092.60-2.53%2,001.802020-02-28
DINOPL139.40145.70136.40141.80-2.88%80,856.992020-02-28
DGA5.805.805.265.26-6.07%9.912020-02-28
DELKO9.509.508.909.30-3.12%86.302020-02-28
DEKPOL20.0021.9019.7021.90-7.98%67.372020-02-28
DECORA17.3017.4516.0016.20-8.73%161.662020-02-28
DEBICA76.6077.4073.0077.00-0.77%269.552020-02-28
CZTOREBKA0.370.370.370.370.00%0.002020-02-28
CYFRPLSAT25.8026.3424.9625.20-4.18%32,856.322020-02-28
CUBEITG0.200.200.200.200.00%0.002020-02-28
CPGROUP7.007.357.007.35-8.12%57.462020-02-28
CORMAY1.871.951.661.78+18.67%30,872.792020-02-28
COMPERIA2.502.602.502.60-0.76%9.002020-02-28
COMP70.8070.8070.0070.00-2.78%19.962020-02-28
COMARCH193.00193.00177.00188.00-4.08%652.382020-02-28
COGNOR1.011.020.851.02-0.97%259.362020-02-28
COALENERG0.120.120.110.11-8.33%0.782020-02-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CNT13.5013.8013.5013.500.00%38.652020-02-28
CLNPHARMA38.4039.6035.8037.40-6.15%1,809.272020-02-28
CITYSERV7.257.257.257.25-3.97%0.872020-02-28
CIGAMES0.630.630.530.59-6.15%1,266.752020-02-28
CIECH33.1035.0031.6535.000.00%10,083.332020-02-28
CHEMOS0.330.330.330.330.00%0.002020-02-28
CFI0.300.300.300.30-0.33%82.712020-02-28
CEZ83.0083.0074.7576.30-2.18%384.642020-02-28
CELTIC5.856.305.806.30-0.79%1.262020-02-28
CDRL16.8016.8014.7016.15-4.44%105.212020-02-28
CDPROJEKT276.00286.00261.60278.50-4.79%306,061.202020-02-28
CCENERGY0.060.060.060.060.00%0.002020-02-28
CCC75.0077.4067.5571.95-8.92%39,170.012020-02-28
CAPITAL1.121.201.051.19+8.18%18.862020-02-28
BZWBK256.60264.00247.20250.80-5.36%39,616.302020-02-28
BUMECH2.152.252.062.19-3.52%91.532020-02-28
BUDIMEX172.00180.00171.40174.20+1.16%4,067.412020-02-28
BSCDRUK42.8042.8041.1041.90-2.10%122.902020-02-28
BRIJU1.211.211.201.20-0.83%3.432020-02-28
BRASTER0.300.310.270.31-1.75%105.862020-02-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BPHFIZMLI83.4183.4183.4183.410.00%0.002020-02-28
BPHFIZDS111.10111.10111.10111.100.00%0.002020-02-28
BPHFIZBI5117.10117.10117.10117.100.00%0.002020-02-28
BPHFIZBI4119.80119.80119.80119.800.00%0.002020-02-28
BPHFIZBI2144.60144.60144.60144.600.00%0.002020-02-28
BOWIM1.461.551.451.55+1.97%11.892020-02-28
BOS5.845.905.505.80-1.69%251.432020-02-28
BORYSZEW4.184.183.774.15-2.81%826.222020-02-28
BOGDANKA17.0217.3015.5616.46-5.94%3,730.732020-02-28
BMPAG0.280.280.280.28+0.71%0.102020-02-28
BIOTON2.492.672.312.54+1.00%671.272020-02-28
BIOMEDLUB1.351.471.251.33+14.59%8,271.382020-02-28
BIK14.2014.2013.4813.48-5.07%6.122020-02-28
BGZBNPP69.0069.0062.2062.80-8.99%327.602020-02-28
BETACOM8.418.418.078.08-3.92%55.842020-02-28
BEST22.8022.8022.8022.800.00%0.002020-02-28
BERLING4.204.204.204.200.00%0.002020-02-28
BENEFIT870.00988.00866.00960.000.00%4,343.452020-02-28
BEDZIN11.1511.159.209.20-17.49%9.552020-02-28
BBIDEV4.214.214.104.13-3.95%47.522020-02-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BALTONA6.706.806.406.80+1.49%3.422020-02-28
AWBUD0.900.900.900.90-7.69%0.682020-02-28
AUTOPARTN4.494.834.424.74-1.25%909.482020-02-28
ATREM1.751.751.731.750.00%10.002020-02-28
ATMGRUPA4.314.314.004.00-7.19%55.982020-02-28
ATM9.599.598.809.00-6.25%31.972020-02-28
ATLASEST1.331.331.231.33+6.40%1.462020-02-28
ATLANTAPL5.245.504.785.50+4.96%56.542020-02-28
ATENDE3.203.202.743.00-2.60%9.172020-02-28
ATAL36.7037.6034.5035.50-8.51%350.012020-02-28
ASTARTA15.4015.4013.9014.20-10.13%431.552020-02-28
ASSECOSEE28.0028.8028.0028.00-2.78%892.892020-02-28
ASSECOPOL64.0064.0060.6560.70-6.54%26,707.072020-02-28
ASSECOBS35.4035.8035.0035.20-1.68%347.722020-02-28
ASMGROUP3.283.283.283.28-4.09%1.542020-02-28
ASBIS3.103.192.793.09-7.21%5,790.002020-02-28
ARTIFEX2.982.992.682.75-11.86%86.382020-02-28
ARTERIA4.584.584.444.54-0.87%1.742020-02-28
ARCUS1.651.751.651.660.00%3.202020-02-28
ARCTIC4.074.383.854.35-1.14%839.462020-02-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ARCHICOM17.0017.2014.0016.60-4.32%264.212020-02-28
APSENERGY2.052.151.971.97-6.19%5.892020-02-28
APLISENS10.3010.309.2010.200.00%33.192020-02-28
APATOR20.1020.5018.9520.50-1.44%189.962020-02-28
AMPLI0.220.220.220.220.00%0.002020-02-28
AMICA114.00114.00106.40111.60-3.12%821.652020-02-28
AMBRA16.8016.8015.1516.00-5.88%409.952020-02-28
ALUMETAL39.4040.0036.5039.00-2.74%633.442020-02-28
ALTUSTFI2.082.172.002.04-6.44%220.542020-02-28
ALTA1.551.561.411.56-0.64%5.472020-02-28
ALIOR23.0023.7020.7021.00-13.22%42,918.802020-02-28
AIRWAY0.510.510.460.50+6.64%11.222020-02-28
AILLERON6.266.485.666.22-1.89%360.442020-02-28
AGROWILL1.951.951.951.950.00%0.002020-02-28
AGROTON2.923.242.923.12-9.83%28.502020-02-28
AGORA11.0011.7010.0011.60+2.65%197.552020-02-28
ADIUVO5.205.505.005.50+3.77%3.032020-02-28
ACTION2.452.452.212.41-1.63%66.602020-02-28
ACAUTOGAZ44.2046.0041.0042.40-7.83%68.952020-02-28
ABPL18.8520.0018.0520.00-3.38%3,228.462020-02-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
4FUNMEDIA4.784.964.564.90-0.41%51.482020-02-28
11BIT371.00393.50365.50385.00-4.47%18,219.412020-02-28
08OCTAVA0.790.790.790.790.00%0.012020-02-28
06MAGNA0.200.200.200.200.00%0.002020-02-28
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%