Notowania ciągłe - akcje GPW

Notowania z dnia 2020-02-13

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
11BIT456.00459.00447.00454.50+0.22%1,956.972020-02-13
4FUNMEDIA5.165.165.145.14-1.53%0.062020-02-13
ABPL24.0024.6023.9024.00+0.42%306.342020-02-13
ACAUTOGAZ47.6047.6047.6047.600.00%0.902020-02-13
ACTION2.882.882.802.86+0.35%11.992020-02-13
ADIUVO5.986.245.966.14+3.02%31.332020-02-13
AGORA13.3013.3013.2513.25-0.38%2.862020-02-13
AGROTON3.814.003.683.85-1.27%59.462020-02-13
AGROWILL1.951.951.951.950.00%0.002020-02-13
AILLERON8.568.928.488.92+0.45%45.662020-02-13
AIRWAY0.550.560.530.55+0.73%17.362020-02-13
ALIOR28.3028.3027.2027.60-2.40%9,541.382020-02-13
ALTA1.821.821.821.820.00%12.412020-02-13
ALTUSTFI2.102.172.102.17+2.61%27.732020-02-13
ALUMETAL44.4044.4043.8043.800.00%71.362020-02-13
AMBRA18.9018.9518.7018.90-0.26%64.432020-02-13
AMICA142.00143.00141.00142.60+0.42%852.272020-02-13
APATOR21.2021.4021.0021.40+1.90%8.362020-02-13
APLISENS10.9010.9010.4010.70-0.93%31.612020-02-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
APSENERGY2.192.302.192.29+0.88%29.942020-02-13
ARCHICOM19.5019.5019.2019.20-1.03%9.232020-02-13
ARCTIC4.564.624.504.600.00%225.942020-02-13
ARCUS1.651.651.651.650.00%0.332020-02-13
ARTERIA5.455.455.455.450.00%0.022020-02-13
ARTIFEX3.103.283.003.100.00%59.672020-02-13
ASBIS3.873.913.843.87-0.90%267.252020-02-13
ASMGROUP3.423.423.423.420.00%0.002020-02-13
ASSECOBS31.2032.6031.2032.00+3.23%118.452020-02-13
ASSECOPOL66.7067.0565.9067.00+1.13%2,890.512020-02-13
ASSECOSEE27.4027.4027.0027.40+0.74%141.342020-02-13
ASTARTA17.4018.7517.4018.05+4.03%328.422020-02-13
ATAL40.3040.4040.0040.30+0.75%44.062020-02-13
ATENDE3.403.483.403.480.00%0.692020-02-13
ATLANTAPL5.505.505.505.500.00%0.262020-02-13
ATLASEST1.341.351.341.34-6.62%9.922020-02-13
ATM10.2810.2810.2010.200.00%0.162020-02-13
ATMGRUPA4.824.824.664.70-1.88%16.442020-02-13
ATREM2.202.202.012.01-6.51%9.882020-02-13
AUTOPARTN5.525.525.305.30-0.38%73.122020-02-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BALTONA6.606.606.506.600.00%0.032020-02-13
BBIDEV4.304.454.304.30-3.80%13.332020-02-13
BEDZIN12.8512.8511.9012.40-3.50%9.982020-02-13
BENEFIT980.001,000.00980.00998.00+1.84%491.472020-02-13
BEST23.8023.8023.8023.800.00%0.002020-02-13
BETACOM9.009.008.508.85-1.67%1.732020-02-13
BGZBNPP74.6074.6071.4072.60+0.28%41.032020-02-13
BIK14.8814.8813.7213.72-4.19%2.632020-02-13
BIOMEDLUB1.111.141.081.11+1.37%108.392020-02-13
BIOTON3.543.593.503.51-0.85%142.582020-02-13
BMPAG0.310.310.280.28-6.67%1.662020-02-13
BOGDANKA26.8026.9024.5025.50-5.56%2,545.892020-02-13
BORYSZEW4.404.434.334.38-0.34%408.822020-02-13
BOS6.947.006.887.00+1.45%225.062020-02-13
BOWIM1.671.671.511.51-7.36%60.272020-02-13
BPHFIZBI2146.10146.10146.10146.100.00%0.002020-02-13
BPHFIZBI4119.80119.80119.80119.800.00%0.002020-02-13
BPHFIZBI5117.10117.10117.10117.100.00%0.002020-02-13
BPHFIZDS111.10111.10111.10111.100.00%0.002020-02-13
BPHFIZMLI81.5081.5081.5081.500.00%0.002020-02-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BRASTER0.380.390.370.38-2.96%99.022020-02-13
BSCDRUK45.9045.9045.0045.00-1.96%10.942020-02-13
BUDIMEX184.20184.20178.60179.60-2.29%519.082020-02-13
BUMECH2.422.422.272.35-2.89%26.672020-02-13
BZWBK306.60307.80303.40306.20-0.26%8,797.102020-02-13
CAPITAL1.331.331.331.33-2.56%0.002020-02-13
CCC103.20103.60101.30102.30-0.78%13,147.142020-02-13
CDPROJEKT313.10318.70312.20318.70+1.76%80,242.782020-02-13
CDRL19.7019.7019.3019.50-0.51%16.722020-02-13
CELTIC6.206.206.206.200.00%0.422020-02-13
CEZ85.0085.2085.0085.000.00%5.872020-02-13
CIECH39.3539.4038.2538.55-2.16%1,071.582020-02-13
CIGAMES0.820.820.800.81-0.49%294.312020-02-13
CITYSERV9.499.499.499.490.00%0.002020-02-13
CLNPHARMA45.0045.5044.0044.20-0.90%403.972020-02-13
CNT14.5014.5014.5014.500.00%0.742020-02-13
COGNOR1.251.251.211.22-1.61%73.152020-02-13
COMARCH205.00208.00204.00207.00-0.48%82.432020-02-13
COMP66.8066.8066.8066.80+0.60%0.672020-02-13
COMPERIA2.802.802.802.800.00%0.002020-02-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CORMAY0.950.960.950.95+0.32%26.872020-02-13
CPGROUP8.208.208.208.20-0.97%0.142020-02-13
CYFRPLSAT27.6827.7427.1427.74+0.87%6,528.812020-02-13
DEBICA82.8083.0082.2083.00+0.24%55.242020-02-13
DECORA19.6019.6019.0019.600.00%3.882020-02-13
DEKPOL24.8024.8024.8024.800.00%0.002020-02-13
DELKO11.3011.3011.0011.00-3.51%12.222020-02-13
DGA5.965.965.965.96+1.02%0.072020-02-13
DINOPL165.00167.00163.70167.00+0.85%9,000.222020-02-13
DOMDEV98.0098.0096.4098.00+0.41%150.092020-02-13
DROZAPOL1.451.451.371.45-0.34%0.882020-02-13
ECHO5.205.305.085.26+2.14%395.162020-02-13
EDINVEST2.102.102.102.100.00%0.032020-02-13
EFEKT4.704.744.544.54-1.30%11.882020-02-13
EKOEXPORT5.946.105.856.00+0.67%185.832020-02-13
ELBUDOWA8.208.308.008.160.00%136.032020-02-13
ELEKTROTI6.666.666.646.66+0.91%1.002020-02-13
ELEMENTAL2.322.352.292.32-1.49%109.222020-02-13
ELKOP1.071.071.011.07+4.39%0.912020-02-13
ELZAB5.205.605.155.60+7.69%19.892020-02-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EMCINSMED5.856.005.856.00+2.56%0.262020-02-13
ENAP1.521.521.521.52+1.33%0.002020-02-13
ENEA7.097.226.907.22+1.91%3,739.102020-02-13
ENELMED13.2013.2013.2013.200.00%0.002020-02-13
ENERGA7.317.437.317.400.00%2,006.282020-02-13
ENERGOINS0.770.770.770.77+3.78%0.002020-02-13
ENTER51.6051.8051.0051.20+0.39%132.152020-02-13
ERBUD22.5022.5022.1022.50+0.90%2.042020-02-13
ERG28.6028.6028.6028.600.00%0.032020-02-13
ERGIS3.863.863.863.860.00%0.002020-02-13
ESOTIQ13.8013.8013.0013.00-3.70%21.462020-02-13
ESSYSTEM3.483.483.483.480.00%0.002020-02-13
EUCO6.506.646.066.22-3.12%136.792020-02-13
EUROCASH20.0420.0619.7919.82-1.00%938.482020-02-13
EUROHOLD5.705.705.705.700.00%0.002020-02-13
EUROTEL28.5028.5028.0028.30-0.35%48.432020-02-13
FAMUR3.233.233.173.18-0.93%184.112020-02-13
FASING15.1015.1014.0014.50-1.02%108.142020-02-13
FEERUM14.4514.4513.3013.60+3.42%0.302020-02-13
FENGHUA17.5017.5017.5017.500.00%0.002020-02-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FERRO17.5017.5017.3017.40+1.16%45.142020-02-13
FERRUM4.104.103.994.10-3.30%63.142020-02-13
FORTE37.8037.8036.6037.40-1.06%184.222020-02-13
GETIN1.591.591.551.56-1.51%337.892020-02-13
GLCOSMED0.890.890.820.85-5.56%16.492020-02-13
GPW41.6541.9041.2041.40-0.24%1,994.312020-02-13
GRAVITON1.431.501.431.50+5.63%1.382020-02-13
GROCLIN1.381.381.311.34-1.18%16.572020-02-13
GRODNO6.506.646.406.54+3.15%203.802020-02-13
GRUPAAZOTY28.6028.7827.9428.600.00%2,274.042020-02-13
GTC9.479.709.479.69+0.41%213.332020-02-13
HANDLOWY57.2057.2056.9057.20+0.53%1,379.802020-02-13
HARPER0.100.100.100.100.00%0.002020-02-13
HELIO9.809.809.809.80+0.51%0.082020-02-13
HERKULES0.870.870.800.86-2.26%45.592020-02-13
HYDROTOR35.2035.4035.0035.000.00%18.252020-02-13
I2DEV9.009.009.009.000.00%0.002020-02-13
IDEABANK2.302.302.282.29-0.22%27.872020-02-13
IDMSA0.840.840.840.840.00%0.002020-02-13
IMCOMPANY12.8013.1012.6012.70-2.31%77.132020-02-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IMMOBILE2.702.702.612.68+1.13%5.422020-02-13
IMPEL7.958.507.958.50+1.19%4.992020-02-13
IMPERA0.950.950.950.950.00%0.012020-02-13
IMS3.923.953.853.94+0.51%34.612020-02-13
INC1.831.831.831.830.00%0.182020-02-13
INDYKPOL63.5063.5063.5063.500.00%0.002020-02-13
INGBSK195.20202.00195.20197.60-0.10%915.362020-02-13
INPRO4.584.724.584.72+3.06%0.012020-02-13
INSTALKRK19.6019.6019.3019.55-0.26%10.302020-02-13
INTERAOLT22.0022.7021.6022.50+1.81%300.492020-02-13
INTERCARS230.00234.00226.00233.00-0.85%166.352020-02-13
INTERFERI4.004.004.004.00+3.09%0.002020-02-13
INTERSPPL1.831.921.831.92+4.92%14.322020-02-13
INTROL2.362.382.302.360.00%4.352020-02-13
INVCEEFIZ479.10479.10479.10479.100.00%0.002020-02-13
INVFIZ965.00965.00965.00965.000.00%0.002020-02-13
INVGLDFIZ1,615.011,615.011,615.011,615.010.00%0.002020-02-13
INVPEFIZ759.99759.99759.99759.99+1.20%1.522020-02-13
IPOPEMA2.522.522.522.52+0.80%25.252020-02-13
IZOBLOK32.0032.5031.7031.80+0.32%109.352020-02-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IZOLACJA1.791.791.701.79-0.56%0.022020-02-13
IZOSTAL2.562.602.562.59+1.17%8.342020-02-13
JHMDEV1.761.761.761.760.00%0.002020-02-13
JJAUTO9.709.709.709.700.00%0.002020-02-13
JSW18.6818.8017.9618.02-4.35%20,055.532020-02-13
JWCONSTR3.083.283.053.13+2.62%3,887.872020-02-13
JWWINVEST3.903.913.693.91-0.26%22.402020-02-13
K2INTERNT8.558.658.558.65+1.17%16.262020-02-13
KERNEL48.1049.3047.3547.70-1.24%12,633.862020-02-13
KETY401.00404.50400.00400.000.00%722.832020-02-13
KGHM95.4495.8894.0294.68-2.19%31,180.102020-02-13
KGL15.7016.0015.7016.000.00%7.522020-02-13
KINOPOL9.709.709.609.700.00%40.972020-02-13
KOGENERA32.7032.7032.0032.70-0.61%31.572020-02-13
KOMPAP6.406.406.406.400.00%0.002020-02-13
KOMPUTRON2.993.002.863.000.00%2.642020-02-13
KONSSTALI25.3025.3025.3025.300.00%0.002020-02-13
KPPD24.0024.0024.0024.000.00%0.002020-02-13
KREC7.427.447.407.440.00%7.892020-02-13
KREDYTIN10.2010.6010.2010.60+4.95%7.862020-02-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KRKA331.00333.00331.00333.00-0.30%43.832020-02-13
KRUK170.90170.90151.10155.10-10.61%55,091.572020-02-13
KRUSZWICA58.8059.6058.4059.20+2.07%220.972020-02-13
KRVITAMIN5.425.425.165.16-5.49%80.862020-02-13
LABOPRINT11.2011.2010.8010.90+0.93%0.132020-02-13
LARQ3.383.383.083.20-5.33%117.342020-02-13
LCCORP2.802.802.712.75-1.79%147.442020-02-13
LENA4.054.053.984.04-1.46%13.662020-02-13
LENTEX7.447.567.407.48-0.27%177.902020-02-13
LIBET0.530.540.530.53-0.38%16.922020-02-13
LIVECHAT47.5047.5046.7547.00-0.42%97.302020-02-13
LMASFIZ1,223.901,223.901,223.901,223.900.00%0.002020-02-13
LMBSFIZ1,224.901,224.901,224.901,224.900.00%0.002020-02-13
LMCSFIZ1,089.901,089.901,089.901,089.900.00%0.002020-02-13
LMDSFIZ1,240.111,240.111,240.111,240.110.00%0.002020-02-13
LMESFIZ1,225.201,225.201,225.201,225.200.00%0.002020-02-13
LOKUM14.5014.5013.9014.500.00%13.112020-02-13
LOTOS74.4877.1274.2277.08+2.94%16,590.832020-02-13
LPP8,380.008,460.008,305.008,415.00-0.06%9,054.702020-02-13
LSISOFT22.0022.2022.0022.200.00%13.852020-02-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LUBAWA0.810.830.810.82-0.73%119.112020-02-13
MABION47.4549.0044.8046.10-2.85%2,001.042020-02-13
MAKARONPL5.005.004.965.00+1.63%1.152020-02-13
MANGATA75.0075.0075.0075.000.00%2.482020-02-13
MARVIPOL0.890.890.840.85-3.63%329.492020-02-13
MASTERPHA4.665.024.664.80-2.44%0.572020-02-13
MBANK375.60379.00370.00377.40+0.86%3,092.922020-02-13
MBWS11.5011.5010.0010.00-13.04%3.382020-02-13
MCI10.7010.8510.5010.50-2.33%148.492020-02-13
MDIENERGIA2.862.862.682.81-1.75%1.462020-02-13
MEDIACAP2.142.142.142.14-1.83%0.002020-02-13
MEDICALG24.6025.9524.5025.60+1.39%51.672020-02-13
MEDYCZNYFIZ127.50127.50127.50127.500.00%0.002020-02-13
MENNICA21.0021.4021.0021.40+1.90%2.732020-02-13
MERCATOR13.6014.4213.6013.98+3.86%1,061.652020-02-13
MERCOR9.589.589.389.38-2.09%1.272020-02-13
MEXPOLSKA2.942.942.882.94-1.34%4.212020-02-13
MFO27.4027.4026.9026.90-1.82%4.432020-02-13
MILLENNIUM5.915.925.795.88+0.26%1,847.662020-02-13
MIRACULUM1.751.751.701.73-1.14%32.362020-02-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MIRBUD1.041.041.031.04-0.48%20.472020-02-13
MLPGROUP54.5054.5052.0052.00-4.59%13.782020-02-13
MOBRUK164.00164.00164.00164.00-0.61%0.332020-02-13
MOJ0.860.890.860.860.00%2.672020-02-13
MONNARI2.822.832.762.79-0.36%91.112020-02-13
MOSTALPLC6.486.486.226.460.00%2.262020-02-13
MOSTALWAR3.673.673.603.67+1.38%3.062020-02-13
MOSTALZAB0.790.790.760.78+0.26%27.442020-02-13
MUZA2.522.522.522.52+5.00%0.002020-02-13
MWTRADE3.443.443.343.34-2.91%7.542020-02-13
NETIA4.494.494.394.39-0.45%114.852020-02-13
NEWAG22.7022.7022.2022.60-0.88%41.882020-02-13
NORTCOAST15.9516.3515.9516.00+0.31%0.882020-02-13
NOVITA48.0048.0047.2048.000.00%18.582020-02-13
NOWAGALA0.750.750.750.75+4.17%0.002020-02-13
NTTSYSTEM2.352.442.352.44+2.95%3.892020-02-13
ODLEWNIE4.965.004.844.92-0.81%73.672020-02-13
OEX17.7017.7017.7017.70+0.57%3.192020-02-13
OPENFIN1.001.010.940.94-5.80%14.612020-02-13
OPERA3GR295.26295.26295.26295.260.00%0.002020-02-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OPONEO.PL24.6024.8024.5024.80+1.22%112.112020-02-13
OPTEAM23.6023.6019.4019.50-15.22%549.472020-02-13
ORANGEPL7.127.136.767.11+1.28%25,119.542020-02-13
ORBIS114.00115.00114.00114.500.00%38.282020-02-13
ORCOGROUP1.451.451.351.35-6.90%10.052020-02-13
ORION7.707.707.707.700.00%0.002020-02-13
ORZBIALY10.8510.8510.8510.85+0.93%0.272020-02-13
OTLOG6.406.406.406.40-0.78%0.022020-02-13
OTMUCHOW1.501.501.491.49+3.47%0.262020-02-13
OVOSTAR87.5087.5085.0087.500.00%11.422020-02-13
PAMAPOL1.041.041.041.04-0.95%1.042020-02-13
PANOVA16.3016.3015.6016.00-1.84%32.522020-02-13
PATENTUS1.441.451.371.40-2.10%13.582020-02-13
PBKM66.4066.6064.6066.60+0.91%790.732020-02-13
PCCEXOL2.112.112.102.10-0.47%7.252020-02-13
PCCROKITA46.6046.6046.3046.60+1.53%51.432020-02-13
PEKABEX11.2011.7011.2011.70+2.63%2.302020-02-13
PEKAO103.70103.70101.10102.95-0.68%37,569.852020-02-13
PEMANAGER10.5010.5010.0010.00-2.91%25.172020-02-13
PEP29.1029.2029.0029.00-0.34%111.392020-02-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEPEES1.661.661.651.65+1.85%0.712020-02-13
PGE6.446.446.166.23-4.15%16,618.432020-02-13
PGNIG3.673.683.563.64-0.38%9,693.682020-02-13
PGODLEW1.201.201.101.200.00%4.382020-02-13
PGSSOFT12.7012.8012.7012.78-0.16%31.882020-02-13
PHN13.9013.9013.7513.85-0.72%3.562020-02-13
PKNORLEN74.4074.5872.7074.58+0.19%45,832.312020-02-13
PKOASZEWZ98.4698.4698.4698.46-0.34%9.852020-02-13
PKOBP36.4536.4535.7435.86-1.75%75,359.292020-02-13
PKOGD107.95107.95107.95107.950.00%0.002020-02-13
PKOGS94.3094.3094.3094.300.00%0.002020-02-13
PKOSO109.00109.00109.00109.000.00%0.002020-02-13
PKPCARGO17.6017.6016.3016.74-4.12%1,443.432020-02-13
PLASTBOX2.102.162.102.11+0.48%38.022020-02-13
PLAYWAY365.00375.00362.00369.500.00%2,373.562020-02-13
PLAZACNTR2.382.382.382.38-0.83%0.002020-02-13
PMPG1.451.451.381.43-1.38%9.432020-02-13
POLICE10.2010.2010.2010.20-0.97%3.882020-02-13
POLIMEXMS2.292.312.272.27-0.66%91.122020-02-13
POLNORD3.303.433.233.30-0.30%700.522020-02-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
POLWAX3.063.063.023.02-1.31%1.322020-02-13
POZBUD1.621.621.551.55-3.12%22.242020-02-13
PRAGMAFA12.8012.8012.6012.60-1.56%9.532020-02-13
PRAGMAINK7.508.006.766.90-14.18%17.432020-02-13
PRAIRIE0.570.580.560.58+2.65%93.302020-02-13
PROCHEM16.5516.5516.0516.550.00%1.792020-02-13
PROJPRZEM14.1514.1514.1014.10-0.35%0.232020-02-13
PROTEKTOR3.143.143.023.140.00%0.012020-02-13
PROVIDENT7.757.757.757.750.00%0.022020-02-13
PULAWY89.8089.8087.0088.00-2.44%13.402020-02-13
PWRMEDIA3.593.603.563.590.00%18.982020-02-13
PZU40.0440.1239.3939.70-1.02%31,570.032020-02-13
PZUAKORD122.58122.58122.58122.58+0.48%12.262020-02-13
QMULTIFIZ1,010.001,010.001,010.001,010.000.00%0.002020-02-13
QUERCUS3.403.403.343.36-1.18%36.922020-02-13
RADPOL1.461.461.411.41-2.76%4.242020-02-13
RAFAKO0.750.760.690.72-8.40%2,141.352020-02-13
RAFAMET11.4011.4011.4011.40+5.56%0.052020-02-13
RAINBOW35.0035.4035.0035.000.00%62.522020-02-13
RANKPROGR1.251.251.181.24-0.80%8.182020-02-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RAWLPLUG8.008.007.847.840.00%0.462020-02-13
RELPOL6.106.406.106.35+4.10%23.492020-02-13
REMAK9.009.209.009.20+2.22%4.402020-02-13
RONSON0.830.830.830.83-0.60%4.842020-02-13
ROPCZYCE22.9023.2022.9023.20+1.31%4.202020-02-13
RUBICON0.600.600.570.600.00%0.122020-02-13
SANOK18.9018.9018.5018.90+0.53%5.622020-02-13
SANTANDER15.9415.9415.9415.940.00%0.002020-02-13
SANWIL0.570.570.570.570.00%0.032020-02-13
SARE5.255.255.005.00-5.66%18.192020-02-13
SECOGROUP17.0017.0017.0017.00+3.03%0.022020-02-13
SEKO9.709.709.609.60-3.03%3.862020-02-13
SELENAFM15.3015.3015.2015.200.00%4.812020-02-13
SELVITA48.0049.7048.0049.50+2.70%176.052020-02-13
SETANTA9.409.709.329.70+1.25%257.042020-02-13
SFINKS0.630.630.600.63-0.63%5.802020-02-13
SILVANO9.889.889.889.880.00%0.002020-02-13
SIMPLE8.308.308.008.00-3.03%1.592020-02-13
SKARBIEC21.1021.8021.1021.80-0.91%40.262020-02-13
SKOTAN1.051.091.011.010.00%36.872020-02-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SKYLINE0.700.700.700.70+4.48%0.142020-02-13
SNIEZKA82.0082.0082.0082.000.00%0.902020-02-13
SOLAR5.955.955.605.950.00%5.542020-02-13
SONEL10.0010.0010.0010.000.00%7.332020-02-13
SOPHARMA8.308.308.308.300.00%0.002020-02-13
STALEXP3.013.103.003.06+1.83%259.122020-02-13
STALPROD203.50204.00200.00204.00+0.25%55.222020-02-13
STALPROFI8.158.157.707.90-1.25%37.502020-02-13
STAPORKOW1.591.651.591.65+3.77%1.932020-02-13
STARHEDGE0.550.560.530.56+1.83%6.932020-02-13
SUNEX13.8014.0013.7014.00+1.45%51.462020-02-13
SUWARY11.2011.2011.2011.200.00%0.002020-02-13
SWISSMED5.045.265.045.10-1.92%3.662020-02-13
SYGNITY3.563.603.453.56-0.56%334.612020-02-13
SYNEKTIK16.4016.6216.0016.20-1.22%57.382020-02-13
TALANX192.00192.00192.00192.000.00%0.002020-02-13
TALEX12.8012.8012.1512.75-0.78%12.752020-02-13
TATRY153.00153.00153.00153.000.00%3.522020-02-13
TAURONPE1.491.491.451.46-2.28%4,416.452020-02-13
TERMOREX0.991.000.991.00+0.20%0.032020-02-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TESGAS5.305.604.965.40+3.85%436.622020-02-13
TIM11.8011.8011.5011.75-0.42%130.252020-02-13
TORPOL8.308.588.308.50+3.16%380.782020-02-13
TOYA5.405.405.305.400.00%11.382020-02-13
TRAKCJA1.671.701.661.70+2.29%77.182020-02-13
TRANSPOL3.043.043.003.040.00%1.752020-02-13
TRIGONPP45.5545.5545.5545.550.00%0.002020-02-13
TRIGONPP145.5045.5045.5045.500.00%0.002020-02-13
TRIGONPP251.0051.0051.0051.000.00%0.002020-02-13
TRIGONPP351.5151.5151.5151.510.00%0.002020-02-13
TRIGONPP451.0051.0051.0051.000.00%0.002020-02-13
TRIGONPP545.9445.9445.9445.94-9.96%3.492020-02-13
TRIGONPP653.0053.0053.0053.000.00%0.002020-02-13
TRIGONPP746.0046.0046.0046.000.00%0.002020-02-13
TRIGONPP846.0046.0046.0046.000.00%0.002020-02-13
TRITON2.022.022.022.02-2.88%0.202020-02-13
ULMA56.0056.0055.0055.000.00%4.132020-02-13
UNIBEP8.888.908.728.82-2.00%12.212020-02-13
UNICREDIT59.0059.0059.0059.000.00%0.002020-02-13
UNIMA2.342.422.342.38+4.39%2.412020-02-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
UNIMOT29.0031.2028.8029.50+5.36%1,934.562020-02-13
URSUS0.850.860.800.81-5.18%281.272020-02-13
VIGOSYS460.00476.00460.00462.00+0.43%105.952020-02-13
VINDEXUS8.008.007.807.90-1.25%23.602020-02-13
VISTAL1.902.071.901.98+4.77%134.362020-02-13
VISTULA3.903.903.833.850.00%98.302020-02-13
VIVID1.771.781.701.72-1.94%179.242020-02-13
VOTUM14.1014.2014.0014.10+0.71%40.822020-02-13
VOXEL33.7034.0033.7033.90+0.30%15.652020-02-13
WADEX6.506.506.506.500.00%0.072020-02-13
WARIMPEX6.906.906.906.900.00%0.002020-02-13
WASKO1.491.501.491.49-1.32%9.982020-02-13
WAWEL650.00650.00650.00650.00-0.61%30.552020-02-13
WIELTON7.707.747.537.61-1.17%469.252020-02-13
WIKANA1.801.801.801.800.00%0.132020-02-13
WIRTUALNA83.8084.0083.6084.000.00%601.642020-02-13
WITTCHEN12.7012.7012.6512.70+0.79%10.892020-02-13
WOJAS5.025.025.025.020.00%0.262020-02-13
WORKSERV0.470.580.470.58+27.41%1,785.282020-02-13
XTB3.964.053.943.97+0.25%201.712020-02-13
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
YOLO1.311.371.311.37+4.58%1.672020-02-13
ZAMET1.101.101.101.100.00%0.032020-02-13
ZEPAK7.307.407.287.40+1.37%72.162020-02-13
ZPUE167.00167.00163.00165.00-1.20%79.602020-02-13
ZREMB0.650.680.650.68+3.03%0.912020-02-13
ZUE4.204.283.964.24+0.95%1.872020-02-13
ZYWIEC505.00505.00500.00505.000.00%14.592020-02-13
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 1603,50 +22,45 +1,42%
WIG 44110,86 +596,45 +1,37%
sWIG80 10473,57 -5,96 -0,06%
mWIG40 3056,18 +56,72 +1,89%

Rynki

Kurs Zmiana Zmiana %
WIG20 1603,50 +22,45 +1,42%