Notowania

Notowania akcji GPW - AILLERON

Notowania z dnia 2021-02-25

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AILLERON12.4512.9012.4512.45-0.40%210,601.252021-02-25
Kurs odniesienia 12.50
Liczba transakcji 76
Min 52 tyg. 5,62
Max 52 tyg. 17,00
06MAGNA2.342.862.342.86+21.19%592.022021-02-25
08OCTAVA1.011.011.011.01-3.81%7.982021-02-25
11BIT566.00587.00555.00587.00+2.98%4,102.922021-02-25
4FUNMEDIA7.147.147.007.000.00%2.882021-02-25
ABPL34.2035.0034.0035.00+2.04%583.312021-02-25
ACAUTOGAZ37.2037.3037.0037.00-0.80%131.022021-02-25
ACTION7.888.187.708.10+5.19%837.782021-02-25
ADIUVO5.786.005.686.00+3.81%119.752021-02-25
AGORA6.426.526.426.52+1.24%11.082021-02-25
AGROTON7.247.807.247.40+1.65%361.252021-02-25
AGROWILL2.062.062.042.04-0.97%10.272021-02-25
AILLERON12.4512.9012.4512.45-0.40%210.602021-02-25
AIRWAY1.601.631.581.61+0.62%268.182021-02-25
ALIOR19.8721.6519.8021.10+7.71%45,786.832021-02-25
ALTA1.301.351.301.35+3.05%1.182021-02-25
ALTUSTFI1.531.591.491.57+5.00%34.942021-02-25
ALUMETAL51.4052.8051.4052.80+0.76%60.032021-02-25
AMBRA19.8020.3019.8019.800.00%194.892021-02-25
AMICA144.80145.00143.40145.00+0.14%244.702021-02-25
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AMPLI0.710.710.710.710.00%0.712021-02-25
APATOR25.8025.8025.3025.30-0.39%143.192021-02-25
APLISENS11.1011.1011.0011.000.00%4.092021-02-25
APSENERGY4.344.344.024.10-4.21%75.262021-02-25
ARCHICOM23.8023.9023.3023.800.00%12.742021-02-25
ARCTIC6.706.706.446.44-0.62%599.762021-02-25
ARTERIA5.605.805.555.80+2.65%11.822021-02-25
ARTIFEX12.4512.4512.0012.00-4.00%94.312021-02-25
ASBIS10.1210.489.9010.36+6.37%8,694.142021-02-25
ASMGROUP1.251.301.251.27-2.31%2.592021-02-25
ASSECOBS39.2039.2037.8038.80-0.51%21.982021-02-25
ASSECOPOL66.3067.2066.0066.70+0.76%3,916.902021-02-25
ASSECOSEE39.5039.5039.0039.000.00%459.642021-02-25
ASTARTA44.4046.6044.4045.40+4.61%1,246.552021-02-25
ATAL39.9040.4039.6040.20+0.75%98.452021-02-25
ATENDE4.504.504.444.48-0.44%112.172021-02-25
ATLANTAPL9.609.609.509.50-1.04%18.882021-02-25
ATLASEST2.252.252.202.250.00%4.552021-02-25
ATMGRUPA4.124.124.034.120.00%6.272021-02-25
ATREM2.772.852.702.85+2.89%18.692021-02-25
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AUTOPARTN8.568.728.528.52+0.24%36.432021-02-25
AWBUD0.950.950.950.950.00%0.002021-02-25
BBIDEV4.504.504.304.46-0.89%17.892021-02-25
BEDZIN9.609.609.209.20-4.17%9.742021-02-25
BENEFIT828.00863.00801.00860.00+3.86%1,574.192021-02-25
BERLING4.604.604.604.60+1.32%234.662021-02-25
BEST18.4018.4018.4018.400.00%0.002021-02-25
BETACOM9.149.469.149.460.00%3.772021-02-25
BGZBNPP72.0072.2071.8071.80-1.91%8.702021-02-25
BIK16.9016.9015.6516.35+0.93%39.952021-02-25
BIOMEDLUB8.868.888.628.64-0.69%1,801.382021-02-25
BIOTON5.345.365.075.09-3.96%1,200.112021-02-25
BMPAG0.750.750.670.70-5.41%60.672021-02-25
BOGDANKA24.3024.6023.5023.50-2.29%1,076.912021-02-25
BORYSZEW3.203.223.113.12-0.80%1,305.892021-02-25
BOS8.088.588.088.38+3.97%831.212021-02-25
BOWIM3.703.703.683.700.00%16.722021-02-25
BPHFIZBI2146.10146.10146.10146.100.00%0.002021-02-25
BPHFIZBI4122.10122.10122.10122.100.00%0.002021-02-25
BPHFIZBI5117.10117.10117.10117.100.00%0.002021-02-25
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BPHFIZDS112.00112.00112.00112.000.00%0.002021-02-25
BPHFIZMLI98.0098.0098.0098.000.00%0.002021-02-25
BRASTER2.042.101.951.99-2.21%1,136.902021-02-25
BRIJU0.400.430.360.400.00%25.912021-02-25
BUDIMEX320.00327.50316.50327.50+2.66%7,370.752021-02-25
BUMECH3.463.493.343.49+1.75%28.602021-02-25
BZWBK212.40215.80208.40213.00+0.47%26,189.692021-02-25
CAPITAL1.331.331.331.330.00%0.002021-02-25
CCC98.0299.9095.2696.50-0.52%20,427.942021-02-25
CCENERGY0.110.110.110.110.00%0.002021-02-25
CDPROJEKT255.00256.00249.10251.60-2.56%193,654.672021-02-25
CDRL16.8516.8516.8516.85+0.90%0.742021-02-25
CELTIC6.256.606.256.600.00%3.302021-02-25
CEZ90.6091.0090.5091.00+0.22%16.082021-02-25
CFI0.300.320.300.30+0.33%52.472021-02-25
CIECH34.5035.2034.4535.00+2.64%3,224.942021-02-25
CIGAMES1.331.361.331.36+2.41%506.242021-02-25
CITYSERV8.708.708.708.700.00%0.002021-02-25
CLNPHARMA49.2549.3546.6046.65-3.22%4,474.402021-02-25
CNT16.1016.5016.1016.50+0.61%0.932021-02-25
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
COALENERG0.910.940.860.90-1.10%31.732021-02-25
COGNOR2.472.592.472.58+5.31%1,071.462021-02-25
COMARCH194.50195.00190.00190.00-1.55%552.022021-02-25
COMP59.8060.8059.4060.20-0.66%45.922021-02-25
COMPERIA4.324.324.324.320.00%0.002021-02-25
CORMAY1.411.421.301.34-2.55%635.052021-02-25
CPGROUP7.147.147.127.12+4.09%1.462021-02-25
CYFRPLSAT27.4027.5827.2627.28-0.44%14,850.332021-02-25
CZTOREBKA0.610.620.590.62-0.79%12.322021-02-25
DEBICA83.0083.2082.0082.20-0.48%46.922021-02-25
DECORA31.8031.8030.7030.80-1.91%332.602021-02-25
DEKPOL34.4034.4034.4034.400.00%2.482021-02-25
DELKO18.4018.4017.9018.00-2.17%99.172021-02-25
DGA6.386.386.386.380.00%0.052021-02-25
DINOPL248.00248.40241.20245.20-0.89%44,669.292021-02-25
DOMDEV122.00126.50119.50125.00+3.31%905.092021-02-25
DREWEX0.550.550.550.550.00%0.002021-02-25
DROZAPOL2.132.132.132.130.00%1.922021-02-25
ECHO4.464.484.324.32-2.48%396.722021-02-25
EDINVEST4.344.344.344.34-0.46%0.362021-02-25
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EFEKT7.858.307.858.20+4.46%7.092021-02-25
EKOEXPORT3.613.693.563.600.00%99.942021-02-25
ELBUDOWA2.262.762.062.51+11.31%3,586.112021-02-25
ELEKTROTI7.287.307.107.20+1.69%23.272021-02-25
ELKOP0.670.780.650.73+11.69%1,787.812021-02-25
ELZAB5.555.555.405.550.00%14.982021-02-25
EMCINSMED14.5015.0014.5014.80+2.07%4.662021-02-25
ENAP1.621.621.621.620.00%0.002021-02-25
ENEA6.786.846.526.52-2.98%2,770.192021-02-25
ENELMED15.7015.9015.7015.90+1.92%2.062021-02-25
ENERGA7.747.787.707.75+0.13%268.352021-02-25
ENERGOINS1.701.821.651.78+5.95%268.472021-02-25
ENTER37.0038.4037.0037.80+2.44%1,379.672021-02-25
ERBUD33.9033.9031.3033.30-1.19%310.362021-02-25
ERG46.0046.8045.6046.80+1.74%21.342021-02-25
ESOTIQ19.5019.5018.8519.35-0.77%8.722021-02-25
EUCO4.854.974.724.76-0.63%62.092021-02-25
EUROCASH13.1813.3613.0713.18+0.23%3,054.282021-02-25
EUROHOLD5.005.005.005.00+9.65%0.502021-02-25
EUROTEL34.6037.1034.6037.10+2.49%343.592021-02-25
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EVEREST17.8017.8017.5017.80-0.56%19.812021-02-25
FAMUR2.642.652.562.56-2.11%1,068.432021-02-25
FASING11.2011.5011.2011.500.00%1.702021-02-25
FASTFIN1.591.591.401.52-0.65%7.742021-02-25
FEERUM12.4012.4012.4012.400.00%3.762021-02-25
FENGHUA17.5017.5017.5017.500.00%0.002021-02-25
FERRO25.5025.9025.0025.20-2.33%198.802021-02-25
FERRUM4.004.143.984.10+5.13%98.902021-02-25
FMG46.0046.0046.0046.000.00%0.002021-02-25
FORTE45.4546.5545.4046.00+0.11%40.862021-02-25
GETIN0.720.720.710.72+0.85%115.172021-02-25
GETINOBLE0.180.180.180.18-0.23%273.932021-02-25
GLCOSMED5.155.155.005.05-0.98%71.852021-02-25
GOBARTO5.605.755.455.75+3.60%9.462021-02-25
GPW44.8545.8044.6545.70+2.47%2,116.842021-02-25
GRAVITON1.841.841.841.840.00%0.002021-02-25
GROCLIN2.442.502.162.23-3.04%942.762021-02-25
GRODNO13.8014.0013.6513.65+1.87%713.262021-02-25
GRUPAAZOTY31.0031.5030.4530.65-0.65%3,854.942021-02-25
GTC6.706.806.606.60-0.90%120.492021-02-25
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
HANDLOWY39.5540.4539.3040.35+3.20%2,655.882021-02-25
HARPER15.4015.6015.1015.50+1.31%485.692021-02-25
HELIO13.4013.4012.9012.90-3.73%2.592021-02-25
HERKULES1.841.951.781.92+5.21%93.442021-02-25
HUBSTYLE0.990.990.960.97-2.02%24.002021-02-25
HYDROTOR30.2031.0030.2030.200.00%38.392021-02-25
I2DEV11.0011.0010.8010.90-0.91%2.652021-02-25
IALBGR0.550.550.490.50-7.41%86.762021-02-25
IDMSA1.401.501.401.49+12.03%45.792021-02-25
IMCOMPANY21.5022.3021.0021.80+3.81%206.832021-02-25
IMMOBILE2.832.902.742.90+7.41%16.862021-02-25
IMPEL13.0013.0013.0013.000.00%3.552021-02-25
IMPERA4.104.103.844.00-2.44%127.302021-02-25
IMS2.742.742.702.74-1.08%5.262021-02-25
INC7.127.227.067.12-0.28%100.272021-02-25
INDYGO0.250.250.250.250.00%0.002021-02-25
INGBSK182.00186.00182.00184.60+1.65%4,590.042021-02-25
INPRO4.924.924.784.78-2.85%14.862021-02-25
INSTALKRK25.1026.0025.1026.00+3.59%25.792021-02-25
INTERAOLT19.5519.9519.5519.95+1.53%229.072021-02-25
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INTERBUD1.121.121.121.120.00%1.732021-02-25
INTERCARS281.00282.00271.00275.000.00%172.782021-02-25
INTERFERI4.864.864.864.860.00%0.002021-02-25
INTERSPPL1.251.261.221.22-3.56%1.882021-02-25
INTROL4.884.964.884.88-0.41%12.292021-02-25
INVCEEFIZ464.00464.00464.00464.000.00%0.002021-02-25
INVFIZ942.70942.70942.70942.700.00%0.002021-02-25
INVGLDFIZ1,750.001,750.001,750.001,750.000.00%0.002021-02-25
INVISTA0.520.530.520.53+1.92%0.462021-02-25
INVPEFIZ1,028.581,028.581,004.101,004.10-1.56%53.482021-02-25
IPOPEMA5.505.605.505.500.00%39.982021-02-25
IQP0.690.690.650.68-0.73%31.512021-02-25
IZOBLOK40.9041.7040.9041.70+1.96%9.002021-02-25
IZOLACJA3.093.093.003.000.00%3.042021-02-25
IZOSTAL3.083.102.993.07+0.33%53.712021-02-25
JJAUTO9.709.709.709.700.00%0.002021-02-25
JSW37.2038.3935.3035.46-4.08%37,332.542021-02-25
JWCONSTR3.293.293.203.20-2.74%3.862021-02-25
JWWINVEST2.792.792.792.79+1.45%0.142021-02-25
K2INTERNT26.4027.2026.4026.600.00%54.542021-02-25
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KANIA0.110.110.110.110.00%0.002021-02-25
KBDOM0.350.350.350.350.00%0.002021-02-25
KCI0.950.990.950.97+1.47%14.262021-02-25
KDMSHIPNG1.401.401.401.400.00%0.002021-02-25
KERNEL56.0057.6055.8057.20+2.51%7,655.022021-02-25
KETY518.00519.00501.00519.00+3.39%1,645.662021-02-25
KGHM208.10210.60200.00200.00-1.67%163,075.312021-02-25
KGL17.6517.6517.6517.65+2.32%1.622021-02-25
KINOPOL12.0012.4012.0012.20+1.67%37.562021-02-25
KOGENERA41.5042.2040.2040.20-1.95%511.312021-02-25
KOMPAP18.3018.3018.3018.30-2.14%18.302021-02-25
KOMPUTRON3.103.102.942.99+9.12%94.762021-02-25
KOPEX1.201.201.201.200.00%0.032021-02-25
KPPD31.0031.0031.0031.00-1.27%0.032021-02-25
KRAKCHEM0.460.460.460.46-8.80%0.032021-02-25
KREC12.5012.8012.3012.70+3.25%291.802021-02-25
KREDYTIN9.309.309.309.300.00%0.002021-02-25
KRKA423.00425.00423.00425.00+1.19%44.852021-02-25
KRUK177.90181.90176.30181.90+2.25%2,754.642021-02-25
KRUSZWICA66.0066.0065.8065.80-0.30%348.132021-02-25
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KRVITAMIN23.3023.3020.9021.40-8.55%1,217.782021-02-25
KSGAGRO4.284.524.224.32+0.93%229.842021-02-25
LABOPRINT14.4014.4514.4014.45+1.05%0.092021-02-25
LARK0.150.150.150.150.00%0.002021-02-25
LARQ2.222.222.132.13-0.47%3.982021-02-25
LCCORP2.532.542.512.52+0.40%302.082021-02-25
LENA4.965.204.965.20+4.84%166.102021-02-25
LENTEX11.2511.3011.0011.00-2.22%145.802021-02-25
LIBET2.402.402.402.400.00%0.982021-02-25
LIVECHAT120.80124.60118.40124.40+3.49%3,763.852021-02-25
LMASFIZ1,290.301,368.901,290.301,368.90-0.80%5.322021-02-25
LMBSFIZ1,301.101,301.101,301.101,301.100.00%0.002021-02-25
LMCSFIZ1,309.901,309.901,309.901,309.900.00%0.002021-02-25
LMDSFIZ1,315.001,315.001,315.001,315.00+1.93%2.632021-02-25
LMESFIZ1,299.881,299.881,299.881,299.880.00%0.002021-02-25
LOKUM16.5016.6016.5016.60-1.78%11.272021-02-25
LOTOS43.5044.3642.7043.00-0.23%47,957.232021-02-25
LPP7,890.008,380.007,890.007,955.00+0.51%35,616.072021-02-25
LSISOFT16.3016.6016.1016.10-2.72%76.942021-02-25
LUBAWA1.431.451.421.43+0.35%144.562021-02-25
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MABION27.0528.5526.9027.90+4.10%2,379.682021-02-25
MAKARONPL6.006.006.006.00+0.84%9.982021-02-25
MANGATA67.0067.0065.5065.50-2.24%9.292021-02-25
MARVIPOL0.740.760.740.75-1.19%113.492021-02-25
MASTERPHA4.154.154.104.10-1.20%3.822021-02-25
MBANK225.00227.20220.00224.80+0.54%14,225.052021-02-25
MBWS6.706.706.706.700.00%0.012021-02-25
MCI16.5517.0016.5517.00+2.41%8.012021-02-25
MDIENERGIA3.853.853.673.68-0.54%15.502021-02-25
MEDIACAP2.212.212.212.21+0.45%9.912021-02-25
MEDICALG25.3526.3024.9025.00-0.40%216.232021-02-25
MEDYCZNYFIZ182.00182.00182.00182.000.00%0.002021-02-25
MEGARON11.1011.1011.1011.100.00%0.002021-02-25
MENNICA19.4019.6019.3019.60+2.08%25.592021-02-25
MERCATOR360.00367.00345.00345.00-4.17%29,005.342021-02-25
MERCOR17.2017.6017.2017.60+2.92%57.022021-02-25
MEXPOLSKA1.901.901.841.900.00%5.282021-02-25
MFO32.0032.0030.2031.600.00%182.812021-02-25
MILKILAND0.990.990.940.96-0.62%5.192021-02-25
MILLENNIUM4.174.274.154.22+3.08%7,515.772021-02-25
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MIRACULUM1.371.461.361.45+2.11%44.522021-02-25
MIRBUD4.164.194.074.13-0.72%366.102021-02-25
MLPGROUP79.5082.0079.0082.00+0.61%1,629.722021-02-25
MOBRUK382.00382.00366.00376.00-1.57%5,877.112021-02-25
MOJ1.281.361.281.36-0.73%2.402021-02-25
MONNARI1.941.981.921.95+0.52%153.852021-02-25
MOSTALPLC11.6011.8011.4011.75+3.98%41.062021-02-25
MOSTALWAR7.807.907.607.60+1.33%72.862021-02-25
MOSTALZAB1.461.471.391.42-1.05%238.292021-02-25
MUZA3.483.483.483.480.00%7.002021-02-25
MWTRADE2.362.502.362.36+0.85%4.942021-02-25
NETIA5.205.405.165.40+3.85%57.152021-02-25
NEWAG26.8026.8025.9026.00-1.52%49.202021-02-25
NOVITA153.50154.00150.00153.50-0.32%5.462021-02-25
NOWAGALA0.990.990.990.990.00%0.002021-02-25
NTTSYSTEM5.305.385.245.24-0.76%26.072021-02-25
ODLEWNIE5.385.385.365.38+0.37%12.732021-02-25
OEX19.2019.4019.2019.40+1.04%6.732021-02-25
OPENFIN0.780.800.780.80+5.00%12.692021-02-25
OPERA3GR250.10252.10250.10252.100.00%10.842021-02-25
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OPONEO.PL40.2040.7040.1040.30-0.74%186.722021-02-25
OPTEAM15.5015.6015.2015.20-1.30%18.432021-02-25
ORANGEPL5.966.045.965.97+0.76%15,228.652021-02-25
ORCOGROUP1.371.481.371.48+2.78%1.732021-02-25
ORZBIALY16.1516.5516.1516.55+2.16%2.702021-02-25
OTLOG5.456.455.356.45+18.35%86.612021-02-25
OTMUCHOW2.622.642.542.540.00%23.502021-02-25
OVOSTAR87.0087.0087.0087.000.00%0.002021-02-25
PAMAPOL2.102.262.102.20-1.79%9.752021-02-25
PANOVA14.3014.5014.2014.500.00%11.472021-02-25
PATENTUS1.051.061.051.05-0.94%4.082021-02-25
PBG0.060.060.060.060.00%0.002021-02-25
PBKM81.8082.0081.2082.00-0.24%6.542021-02-25
PBSFINANSE0.500.500.500.500.00%0.012021-02-25
PCCEXOL3.293.303.263.26-0.91%176.462021-02-25
PCCROKITA67.4068.6067.4068.00+1.49%105.152021-02-25
PCGUARD1.171.171.171.170.00%0.002021-02-25
PEIXIN1.021.021.021.020.00%0.002021-02-25
PEKABEX21.0021.5020.3021.50+2.38%415.222021-02-25
PEKAO67.2469.9667.2068.20+3.96%126,357.442021-02-25
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEMANAGER17.3517.9517.3517.60+0.57%25.502021-02-25
PEP63.4063.4062.8062.80-0.63%155.362021-02-25
PEPEES1.491.501.471.47-0.68%5.952021-02-25
PGE6.726.736.406.46-0.74%17,543.502021-02-25
PGNIG5.835.855.625.62-2.02%27,339.052021-02-25
PGODLEW1.451.451.441.45+0.35%45.882021-02-25
PGSSOFT12.9012.9012.5012.800.00%22.752021-02-25
PHN13.5013.7013.2013.70+1.48%219.352021-02-25
PKNORLEN61.0061.4659.9059.92-0.07%85,001.582021-02-25
PKOASZEWZ96.7096.7096.7096.700.00%0.002021-02-25
PKOBP30.1030.6530.0430.57+2.72%92,909.462021-02-25
PKOGD110.12110.12110.12110.120.00%0.002021-02-25
PKOGS91.7091.7091.7091.700.00%0.002021-02-25
PKOSO109.40109.40109.40109.400.00%0.002021-02-25
PKPCARGO17.7018.5017.6018.24+6.05%8,502.962021-02-25
PLASTBOX2.082.092.022.08+0.48%14.132021-02-25
PLATYNINW6.356.406.206.25-1.57%26.202021-02-25
PLAYWAY591.00592.00552.00552.00-6.44%3,626.042021-02-25
PLAZACNTR1.701.711.601.62-5.81%75.862021-02-25
PMPG5.255.505.205.50+5.77%47.922021-02-25
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
POLICE12.7012.9012.5012.700.00%76.622021-02-25
POLIMEXMS5.635.735.425.45-1.45%2,908.512021-02-25
POLNORD3.533.533.533.530.00%0.002021-02-25
POLWAX3.903.983.903.97-0.50%49.682021-02-25
POZBUD2.792.842.702.78+1.09%246.012021-02-25
PRAGMAFA24.4024.4024.4024.40-0.81%1.712021-02-25
PRAGMAINK5.705.705.705.700.00%0.002021-02-25
PRAIRIE0.760.760.740.74-2.11%321.972021-02-25
PRIMAMODA0.970.970.970.970.00%0.002021-02-25
PROCAD1.781.781.781.780.00%0.002021-02-25
PROCHEM18.9518.9518.9518.95+1.88%0.042021-02-25
PROJPRZEM17.9518.0517.9518.05+0.56%6.492021-02-25
PROTEKTOR4.024.043.923.98-1.97%103.092021-02-25
PROVIDENT4.404.494.304.32-1.82%95.522021-02-25
PULAWY95.8096.0095.0095.800.00%65.202021-02-25
PWRMEDIA7.107.267.087.22+2.27%33.962021-02-25
PZU30.2530.4529.9129.92+0.07%66,827.722021-02-25
PZUAKORD121.77121.77121.77121.77+0.01%36.532021-02-25
QMULTIFIZ1,379.991,379.991,379.991,379.990.00%0.002021-02-25
QUANTUM26.0026.0026.0026.000.00%0.002021-02-25
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
QUERCUS4.694.804.604.68+1.52%97.532021-02-25
RADPOL2.562.642.492.60+4.42%234.882021-02-25
RAFAKO1.091.091.071.08+0.56%404.122021-02-25
RAFAMET16.7016.7016.7016.700.00%0.002021-02-25
RAINBOW25.0025.6025.0025.50+2.82%314.902021-02-25
RANKPROGR1.771.771.771.770.00%0.002021-02-25
RAWLPLUG9.769.949.549.94+0.40%72.862021-02-25
REDAN0.350.380.350.38+6.21%1.102021-02-25
REGNON0.800.800.800.800.00%0.002021-02-25
REINHOLD0.220.220.220.220.00%0.292021-02-25
RELPOL6.586.726.586.70+1.52%193.892021-02-25
REMAK17.7018.5016.5516.70+5.03%709.142021-02-25
RONSON2.182.342.112.33+7.37%183.752021-02-25
ROPCZYCE32.1032.7031.8032.70-0.30%46.272021-02-25
RUBICON1.811.811.751.79-1.10%35.132021-02-25
SADOVAYA0.120.120.120.120.00%0.002021-02-25
SANOK27.1027.8027.1027.70+3.36%348.022021-02-25
SANTANDER13.3213.7713.3213.77+3.53%179.362021-02-25
SANWIL3.623.823.423.50-1.69%667.652021-02-25
SARE7.357.357.357.350.00%1.042021-02-25
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SECOGROUP13.1013.1013.1013.10+0.77%2.822021-02-25
SEKO9.909.909.909.900.00%1.492021-02-25
SELENAFM16.8017.2016.4517.00+1.19%106.292021-02-25
SELVITA50.2051.0049.5050.00+0.40%264.392021-02-25
SETANTA11.5511.8511.5011.55+0.43%51.112021-02-25
SFINKS0.490.530.490.51+4.12%218.582021-02-25
SILVANO7.907.907.907.900.00%0.002021-02-25
SIMPLE12.0012.2011.9012.20+1.67%47.882021-02-25
SKARBIEC36.5037.9036.5037.40+2.47%476.512021-02-25
SKOTAN3.253.353.223.30+1.85%236.152021-02-25
SKYLINE0.880.880.880.88-1.12%0.022021-02-25
SNIEZKA88.6090.0088.6090.00+1.58%5.542021-02-25
SOHODEV0.840.840.840.84+9.03%0.172021-02-25
SOLAR4.224.294.224.29+1.42%9.452021-02-25
SONEL9.759.809.659.750.00%10.422021-02-25
SOPHARMA10.0010.009.509.70-3.00%33.382021-02-25
STALEXP3.453.633.443.63+3.71%326.852021-02-25
STALPROD320.00323.00312.50318.50-1.70%378.712021-02-25
STALPROFI9.009.028.808.90-1.11%28.482021-02-25
STAPORKOW4.904.964.804.800.00%42.022021-02-25
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
STARHEDGE0.560.590.560.59+5.71%3.292021-02-25
SUNEX6.686.706.666.68+0.30%100.722021-02-25
SUWARY25.0025.0025.0025.00+2.46%8.122021-02-25
SWISSMED10.0010.459.7010.250.00%479.872021-02-25
SYGNITY11.2511.4011.0011.000.00%126.012021-02-25
SYNEKTIK28.7029.1028.2028.50+1.42%74.192021-02-25
TALANX131.00131.00131.00131.000.00%0.002021-02-25
TALEX12.4012.4512.4012.45+1.22%8.072021-02-25
TARCZYNSKI29.2029.2029.0029.00+2.84%22.962021-02-25
TATRY151.00151.00151.00151.000.00%0.002021-02-25
TAURONPE2.562.602.472.50-0.95%15,904.392021-02-25
TERMOREX1.091.091.051.05-3.67%3.332021-02-25
TESGAS4.704.764.604.74+0.85%36.272021-02-25
TIM18.4518.7018.3018.60+0.81%124.932021-02-25
TORPOL12.8012.9012.1012.15-2.80%977.262021-02-25
TOYA6.506.626.466.60+1.54%1,672.522021-02-25
TRAKCJA3.253.333.193.23+0.94%1,992.412021-02-25
TRANSPOL3.103.233.103.23+2.87%41.522021-02-25
TRIGONPP54.6054.6054.6054.600.00%0.002021-02-25
TRIGONPP141.4041.4041.4041.400.00%0.002021-02-25
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRIGONPP251.3951.3951.3951.390.00%0.002021-02-25
TRIGONPP351.4951.4951.4951.490.00%0.002021-02-25
TRIGONPP450.0050.0050.0050.000.00%0.002021-02-25
TRIGONPP550.8450.8450.8450.840.00%0.002021-02-25
TRIGONPP650.9950.9950.9950.990.00%0.002021-02-25
TRIGONPP769.9869.9869.9869.980.00%0.002021-02-25
TRIGONPP851.4051.4051.4051.400.00%0.002021-02-25
TRITON3.683.683.553.57-7.27%16.922021-02-25
TXM0.100.100.100.100.00%0.002021-02-25
ULMA54.0054.0052.0053.500.00%1.982021-02-25
UNIBEP10.9511.2510.4510.950.00%27.162021-02-25
UNICREDIT39.6040.0039.4139.41+0.79%31.212021-02-25
UNIMA3.263.283.263.26+0.62%10.172021-02-25
UNIMOT38.4038.4037.3037.30-1.32%227.342021-02-25
URSUS1.151.221.141.18+3.51%866.792021-02-25
VIGOSYS715.00720.00700.00720.00+0.70%481.922021-02-25
VINDEXUS5.405.405.325.38-0.37%12.432021-02-25
VISTAL2.612.632.502.60-1.88%711.642021-02-25
VISTULA2.582.612.582.60+0.78%97.802021-02-25
VIVID1.721.761.721.760.00%16.552021-02-25
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VOTUM14.2014.4014.1014.200.00%120.912021-02-25
VOXEL45.5046.0045.2045.50+0.44%68.312021-02-25
WARIMPEX5.105.105.105.100.00%0.002021-02-25
WASKO1.331.331.291.330.00%29.922021-02-25
WAWEL596.00596.00590.00594.000.00%42.882021-02-25
WIELTON9.159.409.159.37+2.40%581.392021-02-25
WIKANA3.583.743.583.70+3.35%25.832021-02-25
WINVEST0.430.430.430.43-0.91%0.872021-02-25
WIRTUALNA93.0099.4093.0097.20+3.40%3,803.642021-02-25
WITTCHEN9.189.188.969.00+0.22%12.132021-02-25
WOJAS4.804.804.784.800.00%3.202021-02-25
WORKSERV1.171.281.161.18-0.34%1,438.502021-02-25
XTB16.1516.3016.0516.20+0.93%2,356.392021-02-25
YOLO1.001.001.001.000.00%0.002021-02-25
ZAMET0.830.860.830.85+1.18%27.892021-02-25
ZASTAL4.264.304.064.08-4.67%464.032021-02-25
ZEPAK9.429.429.309.30-1.48%15.542021-02-25
ZPUE205.00205.00198.00202.00-1.46%99.942021-02-25
ZREMB0.891.070.891.05+23.53%105.152021-02-25
ZUE5.005.104.965.10+2.00%23.082021-02-25
ZYWIEC486.00486.00482.00486.000.00%95.052021-02-25
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2147,16 +18,67 +0,88%
WIG 63532,85 +437,72 +0,69%
sWIG80 20301,59 +48,38 +0,24%
mWIG40 4636,26 +18,28 +0,40%

Rynki

Kurs Zmiana Zmiana %
WIG20 2147,16 +18,67 +0,88%