Notowania ciągłe - akcje GPW

Notowania z dnia 2020-02-17

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
11BIT460.00475.00460.00470.00+2.17%3,689.492020-02-17
4FUNMEDIA5.185.185.025.16-0.39%5.932020-02-17
ABPL24.8024.8024.4024.40-2.40%44.592020-02-17
ACAUTOGAZ47.6047.6047.2047.20-0.84%5.292020-02-17
ACTION2.872.872.732.83-1.05%36.352020-02-17
ADIUVO6.246.306.226.30+1.29%8.082020-02-17
AGORA13.2513.3013.0013.10-0.38%23.542020-02-17
AGROTON3.803.973.763.96+6.63%23.472020-02-17
AGROWILL1.951.951.951.950.00%0.002020-02-17
AILLERON8.828.828.508.82+0.92%6.552020-02-17
AIRWAY0.540.540.540.54+1.13%1.532020-02-17
ALIOR27.8428.0027.6827.68+0.14%3,551.972020-02-17
ALTA1.761.831.751.82+1.11%7.992020-02-17
ALTUSTFI2.122.222.122.19+1.86%6.342020-02-17
ALUMETAL44.2046.3044.0046.30+4.75%413.532020-02-17
AMBRA18.6018.8018.2018.50-1.33%259.422020-02-17
AMICA141.00142.40141.00141.00-0.28%79.212020-02-17
APATOR21.2021.2021.1021.200.00%15.262020-02-17
APLISENS10.8010.8010.7010.700.00%6.282020-02-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
APSENERGY2.252.252.252.25-1.75%0.952020-02-17
ARCHICOM19.5019.5019.4019.500.00%34.832020-02-17
ARCTIC4.634.654.524.65+0.43%129.072020-02-17
ARCUS1.561.561.561.56-5.45%1.402020-02-17
ARTERIA5.455.455.355.450.00%2.712020-02-17
ARTIFEX3.223.223.043.100.00%10.092020-02-17
ASBIS3.804.043.804.02+4.96%802.132020-02-17
ASMGROUP3.423.423.423.420.00%0.002020-02-17
ASSECOBS33.8034.0033.2033.60+1.82%1,020.172020-02-17
ASSECOPOL66.0066.9065.6066.90+2.06%1,484.722020-02-17
ASSECOSEE28.0028.2027.6028.20+0.71%43.532020-02-17
ASTARTA18.1018.3017.4517.80-0.84%490.052020-02-17
ATAL40.1040.5040.0040.000.00%123.732020-02-17
ATENDE3.403.463.403.44-1.15%2.302020-02-17
ATLANTAPL5.605.665.465.46-1.80%4.772020-02-17
ATLASEST1.331.391.291.39+3.36%122.872020-02-17
ATM10.1210.129.829.82-1.80%37.112020-02-17
ATMGRUPA4.825.264.684.78-0.83%156.872020-02-17
ATREM1.891.891.891.890.00%0.002020-02-17
AUTOPARTN5.505.585.445.54+1.09%299.732020-02-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BALTONA6.606.656.556.65+0.76%44.972020-02-17
BBIDEV4.334.404.304.400.00%28.492020-02-17
BEDZIN12.1512.1511.0011.95-1.65%4.712020-02-17
BENEFIT1,015.001,020.001,000.001,010.00-0.49%230.422020-02-17
BEST23.8023.8023.8023.800.00%0.002020-02-17
BETACOM8.438.608.438.60+2.02%12.242020-02-17
BGZBNPP74.6074.6071.2072.80+0.28%5.592020-02-17
BIK14.8814.8814.2614.60+2.10%38.582020-02-17
BIOMEDLUB1.081.111.081.10-0.45%147.232020-02-17
BIOTON3.503.533.363.46-1.00%138.772020-02-17
BMPAG0.280.280.280.280.00%0.002020-02-17
BOGDANKA25.5026.8525.2526.00+1.96%580.462020-02-17
BORYSZEW4.344.404.324.39+0.69%107.572020-02-17
BOS6.907.066.907.000.00%3.342020-02-17
BOWIM1.681.721.651.70+1.19%5.582020-02-17
BPHFIZBI2144.60144.60144.60144.600.00%0.002020-02-17
BPHFIZBI4119.80119.80119.80119.800.00%0.002020-02-17
BPHFIZBI5117.10117.10117.10117.100.00%0.002020-02-17
BPHFIZDS111.10111.10111.10111.100.00%0.002020-02-17
BPHFIZMLI81.5081.5081.5081.500.00%0.002020-02-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BRASTER0.380.390.360.37-2.76%145.242020-02-17
BSCDRUK44.8044.8043.8044.40-1.11%4.972020-02-17
BUDIMEX175.00175.00171.80172.60-2.49%919.992020-02-17
BUMECH2.412.442.292.43+0.41%45.442020-02-17
BZWBK309.00309.00303.60306.40+0.33%7,568.102020-02-17
CAPITAL1.281.301.271.30-4.06%5.302020-02-17
CCC100.00100.5096.3096.50-3.21%21,205.872020-02-17
CDPROJEKT327.60336.00323.60326.000.00%56,238.022020-02-17
CDRL19.9519.9519.0019.30-0.52%25.482020-02-17
CELTIC6.206.206.206.200.00%0.002020-02-17
CEZ85.0085.0085.0085.000.00%0.852020-02-17
CIECH38.9038.9538.1038.50-1.16%1,470.872020-02-17
CIGAMES0.800.800.780.78-2.73%405.302020-02-17
CITYSERV9.059.058.508.50-6.18%14.022020-02-17
CLNPHARMA44.0045.0043.2544.80+2.05%760.142020-02-17
CNT14.6014.7013.9014.60+0.69%20.442020-02-17
COGNOR1.291.291.251.25+0.81%88.362020-02-17
COMARCH204.00204.00202.00203.000.00%74.882020-02-17
COMP71.4075.0071.4074.40+7.20%104.522020-02-17
COMPERIA2.802.802.802.800.00%0.002020-02-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CORMAY0.971.030.971.03+7.29%168.392020-02-17
CPGROUP8.108.198.008.00-2.44%4.202020-02-17
CYFRPLSAT27.7027.9827.5427.92+1.53%3,299.302020-02-17
DEBICA82.8083.0082.2082.40-0.48%71.412020-02-17
DECORA19.7019.7019.0019.700.00%1.982020-02-17
DEKPOL24.8024.8024.8024.800.00%0.002020-02-17
DELKO11.0011.2011.0011.000.00%9.002020-02-17
DGA6.086.086.086.08+2.01%0.082020-02-17
DINOPL163.50165.20162.40164.60+1.54%15,382.092020-02-17
DOMDEV99.40101.0099.40100.00+1.01%7,576.112020-02-17
DROZAPOL1.451.451.451.450.00%0.792020-02-17
ECHO5.225.305.205.29+1.73%92.352020-02-17
EDINVEST2.062.062.062.060.00%0.002020-02-17
EFEKT4.744.744.604.64-1.28%9.262020-02-17
EKOEXPORT6.307.146.227.14+14.42%1,328.332020-02-17
ELBUDOWA8.148.147.427.68-4.71%312.522020-02-17
ELEKTROTI6.666.686.326.50-1.52%14.242020-02-17
ELEMENTAL2.302.312.212.27-0.44%97.302020-02-17
ELKOP1.011.081.011.08+0.93%1.882020-02-17
ELZAB6.256.706.256.70+7.20%57.332020-02-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EMCINSMED6.006.006.006.000.00%0.002020-02-17
ENAP1.521.521.451.520.00%13.112020-02-17
ENEA7.247.277.027.03-3.44%3,487.072020-02-17
ENELMED12.8012.8012.8012.80-4.48%0.192020-02-17
ENERGA7.557.657.447.61+0.73%2,046.132020-02-17
ENERGOINS0.790.790.790.79+0.77%2.632020-02-17
ENTER50.4051.4050.0051.40+0.78%322.012020-02-17
ERBUD22.5022.8022.4022.40+0.90%31.822020-02-17
ERG28.6028.6026.0026.80-6.29%13.452020-02-17
ERGIS3.863.863.863.860.00%0.002020-02-17
ESOTIQ13.4513.9012.9013.40+0.37%54.282020-02-17
ESSYSTEM3.483.483.483.480.00%0.002020-02-17
EUCO6.306.486.006.46+1.57%82.952020-02-17
EUROCASH19.8619.9419.4819.62-1.90%1,575.642020-02-17
EUROHOLD5.705.705.705.700.00%0.002020-02-17
EUROTEL29.0029.2028.1029.20+1.04%103.832020-02-17
FAMUR3.193.203.143.20+0.16%200.052020-02-17
FASING14.5014.5014.2014.500.00%9.862020-02-17
FEERUM13.4513.4513.4513.450.00%0.132020-02-17
FENGHUA17.5017.5017.5017.500.00%0.002020-02-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
FERRO17.1017.3016.9017.25+2.37%27.072020-02-17
FERRUM4.184.184.004.10-1.91%5.702020-02-17
FORTE37.5037.5036.6036.90-1.60%248.092020-02-17
GETIN1.561.591.531.57+0.90%266.902020-02-17
GLCOSMED0.820.850.800.850.00%17.772020-02-17
GPW40.8040.8040.1540.50-0.25%2,634.962020-02-17
GRAVITON1.521.521.421.500.00%10.292020-02-17
GROCLIN1.341.341.311.34-0.15%5.882020-02-17
GRODNO6.527.106.507.10+9.23%1,196.242020-02-17
GRUPAAZOTY28.6028.6027.7628.06-1.89%2,505.602020-02-17
GTC9.479.709.479.70+0.21%140.792020-02-17
HANDLOWY58.0058.8057.7058.70+1.56%1,350.172020-02-17
HARPER0.100.100.100.100.00%0.002020-02-17
HELIO9.509.509.009.45-0.53%7.662020-02-17
HERKULES0.800.860.800.86+4.12%17.772020-02-17
HYDROTOR35.4035.4034.0035.400.00%47.582020-02-17
I2DEV9.009.009.009.000.00%0.002020-02-17
IDEABANK2.302.312.252.28-0.44%56.002020-02-17
IDMSA0.851.000.850.92+8.88%69.882020-02-17
IMCOMPANY13.0013.0012.9013.00+0.39%7.122020-02-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IMMOBILE2.702.702.702.700.00%0.212020-02-17
IMPEL8.358.408.358.40-1.18%3.352020-02-17
IMPERA0.950.950.950.950.00%0.002020-02-17
IMS3.883.963.883.96+0.25%16.482020-02-17
INC1.801.801.681.69-2.87%60.762020-02-17
INDYKPOL63.5063.5063.5063.500.00%0.002020-02-17
INGBSK196.00198.00194.20195.00-1.02%2,177.432020-02-17
INPRO4.604.684.464.46-0.89%9.772020-02-17
INSTALKRK19.3019.5018.5019.50-0.26%47.732020-02-17
INTERAOLT21.6021.6020.2020.70-6.76%838.802020-02-17
INTERCARS238.00239.00229.00234.00-1.27%214.102020-02-17
INTERFERI4.004.004.004.000.00%0.002020-02-17
INTERSPPL1.821.821.751.80+0.84%2.362020-02-17
INTROL2.362.362.302.300.00%10.742020-02-17
INVCEEFIZ479.10479.10479.10479.100.00%0.002020-02-17
INVFIZ965.00965.00965.00965.000.00%8.692020-02-17
INVGLDFIZ1,638.001,638.001,638.001,638.00+1.42%1.642020-02-17
INVPEFIZ751.20766.90751.20766.90+2.11%11.392020-02-17
IPOPEMA2.442.442.362.36-6.35%14.562020-02-17
IZOBLOK32.3032.3031.0031.00-4.02%28.382020-02-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IZOLACJA1.791.791.791.790.00%0.022020-02-17
IZOSTAL2.562.652.562.59-0.38%14.602020-02-17
JHMDEV1.761.761.761.760.00%0.002020-02-17
JJAUTO9.709.709.709.700.00%0.002020-02-17
JSW17.9418.3817.7718.30+2.35%6,054.172020-02-17
JWCONSTR3.233.233.113.12-0.32%21.882020-02-17
JWWINVEST3.503.633.503.63+3.42%7.142020-02-17
K2INTERNT8.708.708.258.45-2.31%43.932020-02-17
KERNEL49.0049.0047.7548.10-1.84%158.302020-02-17
KETY400.00400.00398.00399.50-0.12%215.172020-02-17
KGHM94.9095.9494.5095.56+1.77%10,867.152020-02-17
KGL16.3016.3016.3016.30+1.88%0.392020-02-17
KINOPOL9.509.709.459.700.00%44.242020-02-17
KOGENERA32.2032.6032.1032.60-0.31%8.732020-02-17
KOMPAP6.206.206.206.20-3.12%27.062020-02-17
KOMPUTRON3.003.083.003.08+0.65%1.322020-02-17
KONSSTALI25.3025.3025.3025.300.00%0.002020-02-17
KPPD24.0024.0024.0024.000.00%0.002020-02-17
KREC7.447.447.227.42-0.27%0.182020-02-17
KREDYTIN10.5010.5010.5010.50+2.94%0.602020-02-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KRKA335.00338.00334.00335.00+0.60%41.202020-02-17
KRUK158.40161.00157.90160.80+2.49%2,355.672020-02-17
KRUSZWICA60.0060.0059.6059.80+0.34%42.002020-02-17
KRVITAMIN5.165.345.165.20+1.17%51.952020-02-17
LABOPRINT10.8010.8010.8010.800.00%0.062020-02-17
LARQ3.203.483.023.48+10.13%179.322020-02-17
LCCORP2.772.812.762.76-0.54%854.942020-02-17
LENA4.134.204.004.05-2.41%63.112020-02-17
LENTEX7.407.487.387.400.00%822.772020-02-17
LIBET0.530.540.530.530.00%23.392020-02-17
LIVECHAT47.2047.6047.1047.20+0.43%234.262020-02-17
LMASFIZ1,223.901,223.901,223.901,223.900.00%0.002020-02-17
LMBSFIZ1,224.901,224.901,224.901,224.900.00%0.002020-02-17
LMCSFIZ1,089.901,089.901,089.901,089.900.00%0.002020-02-17
LMDSFIZ1,240.111,240.111,240.111,240.110.00%0.002020-02-17
LMESFIZ1,225.201,225.201,225.201,225.200.00%0.002020-02-17
LOKUM13.8014.5013.8014.50+1.40%48.342020-02-17
LOTOS77.4077.6076.4877.10+0.65%7,773.192020-02-17
LPP8,380.008,380.008,305.008,320.00-0.18%3,921.292020-02-17
LSISOFT22.2022.3021.8022.200.00%10.982020-02-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LUBAWA0.810.820.800.82+0.99%64.302020-02-17
MABION45.0051.4045.0051.10+16.40%3,724.442020-02-17
MAKARONPL5.005.005.005.000.00%1.902020-02-17
MANGATA75.0075.0075.0075.000.00%0.382020-02-17
MARVIPOL0.870.920.860.90+6.35%684.932020-02-17
MASTERPHA4.915.104.915.10+3.87%2.562020-02-17
MBANK375.60377.00371.80374.00+0.32%1,141.292020-02-17
MBWS11.0011.0011.0011.00+7.00%0.602020-02-17
MCI10.8511.0010.7511.00+0.92%193.722020-02-17
MDIENERGIA3.153.292.943.13+2.62%415.672020-02-17
MEDIACAP2.102.102.102.100.00%0.132020-02-17
MEDICALG27.2528.2526.6527.90+2.39%339.672020-02-17
MEDYCZNYFIZ130.00130.00130.00130.000.00%0.002020-02-17
MENNICA21.0021.4021.0021.400.00%6.632020-02-17
MERCATOR14.2014.2013.5813.60-4.23%585.862020-02-17
MERCOR9.509.609.509.60+0.42%57.052020-02-17
MEXPOLSKA2.942.942.922.92-0.68%0.502020-02-17
MFO27.3027.6027.3027.60+1.10%1.432020-02-17
MILLENNIUM5.806.095.806.07+4.48%2,533.522020-02-17
MIRACULUM1.751.861.751.76+0.57%19.172020-02-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MIRBUD1.051.071.041.06+0.47%46.062020-02-17
MLPGROUP54.5054.5052.5052.500.00%1.782020-02-17
MOBRUK160.00165.00160.00164.00+2.50%10.672020-02-17
MOJ0.860.860.860.860.00%1.722020-02-17
MONNARI2.682.742.602.62-0.76%273.252020-02-17
MOSTALPLC6.406.406.206.20-3.12%7.542020-02-17
MOSTALWAR3.653.773.603.77+2.45%22.652020-02-17
MOSTALZAB0.790.790.760.78-0.64%256.752020-02-17
MUZA2.522.522.522.520.00%0.002020-02-17
MWTRADE3.303.303.303.30-1.20%0.072020-02-17
NETIA4.314.434.314.38+0.92%245.992020-02-17
NEWAG23.9024.0023.5023.50-1.67%54.102020-02-17
NORTCOAST15.8016.2015.6015.75-0.32%16.032020-02-17
NOVITA48.0048.0048.0048.000.00%136.182020-02-17
NOWAGALA0.750.750.750.750.00%0.002020-02-17
NTTSYSTEM2.442.442.402.44+0.83%7.192020-02-17
ODLEWNIE4.965.104.965.10+2.82%19.732020-02-17
OEX17.8017.8017.8017.800.00%0.002020-02-17
OPENFIN1.031.071.011.03-0.48%9.302020-02-17
OPERA3GR295.26295.26295.26295.260.00%0.002020-02-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OPONEO.PL25.6026.0025.5025.70+1.18%84.762020-02-17
OPTEAM19.7021.6018.9019.20+1.05%170.932020-02-17
ORANGEPL7.287.297.147.27+0.41%16,439.332020-02-17
ORBIS114.00114.50114.00114.500.00%47.282020-02-17
ORCOGROUP1.331.401.331.40-3.45%5.222020-02-17
ORION7.707.707.707.700.00%0.002020-02-17
ORZBIALY10.6010.6010.5510.60-0.47%11.432020-02-17
OTLOG6.456.456.456.450.00%0.012020-02-17
OTMUCHOW1.491.491.411.41-5.37%0.432020-02-17
OVOSTAR86.0086.0086.0086.000.00%0.172020-02-17
PAMAPOL1.021.021.021.02-3.77%0.012020-02-17
PANOVA15.6016.1015.6015.90-0.62%54.802020-02-17
PATENTUS1.321.371.311.36-0.73%20.412020-02-17
PBKM67.4067.4067.0067.40+0.30%32.822020-02-17
PCCEXOL2.092.222.002.20+4.76%435.422020-02-17
PCCROKITA45.5047.9045.1047.20+2.16%625.832020-02-17
PEKABEX11.5011.5011.1011.10-3.48%14.782020-02-17
PEKAO101.95102.40100.15101.60+0.54%29,077.452020-02-17
PEMANAGER10.4510.6010.2010.20-1.92%4.302020-02-17
PEP30.3031.8030.3031.60+4.64%350.132020-02-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEPEES1.661.661.661.66+0.61%1.622020-02-17
PGE6.136.176.036.03-1.24%8,607.902020-02-17
PGNIG3.693.743.633.67+2.51%15,972.432020-02-17
PGODLEW1.191.191.191.19+0.85%0.042020-02-17
PGSSOFT13.0013.1012.8613.08+2.51%136.582020-02-17
PHN13.8013.8513.5513.80-0.36%10.242020-02-17
PKNORLEN76.7877.1075.5275.80-0.26%28,062.922020-02-17
PKOASZEWZ98.4698.4698.4698.460.00%0.002020-02-17
PKOBP35.8935.9235.4735.55-0.67%38,092.832020-02-17
PKOGD107.95107.95107.95107.950.00%0.002020-02-17
PKOGS94.3094.3094.3094.300.00%0.002020-02-17
PKOSO108.66109.00108.66109.000.00%83.992020-02-17
PKPCARGO16.3016.3016.0016.26-0.12%773.182020-02-17
PLASTBOX2.192.192.122.12+0.47%20.282020-02-17
PLAYWAY372.50384.00372.50380.00+2.15%4,182.522020-02-17
PLAZACNTR2.222.342.222.340.00%0.082020-02-17
PMPG1.271.301.271.30+0.78%6.792020-02-17
POLICE10.2010.5010.2010.500.00%5.472020-02-17
POLIMEXMS2.312.342.242.29+0.22%202.772020-02-17
POLNORD3.613.633.533.54+8.26%1,705.912020-02-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
POLWAX3.053.052.982.98-0.17%8.782020-02-17
POZBUD1.581.591.551.58-0.94%8.552020-02-17
PRAGMAFA12.4012.7012.4012.70+2.42%0.162020-02-17
PRAGMAINK6.827.046.827.04-3.30%1.312020-02-17
PRAIRIE0.570.570.550.55-1.79%83.702020-02-17
PROCHEM16.4516.4516.4516.45-0.30%0.262020-02-17
PROJPRZEM14.3514.3514.3514.35+1.41%0.322020-02-17
PROTEKTOR3.133.133.133.130.00%0.002020-02-17
PROVIDENT7.767.767.767.760.00%0.012020-02-17
PULAWY88.4090.0083.0086.20-2.05%153.582020-02-17
PWRMEDIA3.593.603.583.60+0.28%20.072020-02-17
PZU39.6439.8439.4739.64+0.35%21,125.132020-02-17
PZUAKORD122.25122.25122.16122.16+0.04%63.682020-02-17
QMULTIFIZ1,010.001,010.001,010.001,010.000.00%0.002020-02-17
QUERCUS3.403.553.343.50+6.06%116.732020-02-17
RADPOL1.451.461.391.460.00%66.492020-02-17
RAFAKO0.720.750.710.74+2.78%352.502020-02-17
RAFAMET11.4011.4011.4011.400.00%0.002020-02-17
RAINBOW35.2035.9035.0035.90+1.13%324.192020-02-17
RANKPROGR1.211.221.201.22+2.97%11.122020-02-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RAWLPLUG7.847.847.727.840.00%3.542020-02-17
RELPOL6.256.356.206.35+2.42%16.142020-02-17
REMAK9.209.209.209.200.00%5.072020-02-17
RONSON0.830.850.820.85+1.80%28.362020-02-17
ROPCZYCE23.3024.7023.3024.40+4.72%17.992020-02-17
RUBICON0.600.600.570.57-5.33%0.002020-02-17
SANOK18.1019.1518.1018.90-0.53%557.122020-02-17
SANTANDER16.5016.7416.0416.74+1.45%56.562020-02-17
SANWIL0.550.550.540.54-1.82%2.932020-02-17
SARE5.005.004.704.900.00%41.932020-02-17
SECOGROUP16.6016.6016.6016.60-2.35%0.832020-02-17
SEKO9.809.809.509.500.00%3.032020-02-17
SELENAFM15.2015.2014.6015.00-1.32%18.582020-02-17
SELVITA49.4049.4048.4049.00-0.81%105.032020-02-17
SETANTA14.0014.3012.7013.10+7.38%1,589.922020-02-17
SFINKS0.610.640.610.64+1.59%12.582020-02-17
SILVANO9.889.889.889.880.00%0.002020-02-17
SIMPLE8.008.008.008.000.00%0.132020-02-17
SKARBIEC21.5022.0021.5021.60-0.92%33.082020-02-17
SKOTAN1.061.060.991.02+0.99%21.172020-02-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SKYLINE0.690.690.680.68-1.45%0.192020-02-17
SNIEZKA82.0082.5079.5079.50-3.05%12.292020-02-17
SOLAR5.955.955.555.80-2.52%10.482020-02-17
SONEL10.1010.5010.1010.50+5.00%3.172020-02-17
SOPHARMA8.308.308.308.300.00%0.002020-02-17
STALEXP3.213.223.153.21+0.63%263.322020-02-17
STALPROD206.00219.00204.00216.00+4.10%2,830.612020-02-17
STALPROFI8.108.208.058.10+1.25%23.692020-02-17
STAPORKOW1.741.771.701.77+1.72%7.892020-02-17
STARHEDGE0.560.560.550.560.00%4.542020-02-17
SUNEX13.7014.0513.6013.90+1.46%61.712020-02-17
SUWARY12.0012.0011.0011.00-4.35%0.122020-02-17
SWISSMED5.205.405.205.38+2.28%26.622020-02-17
SYGNITY3.864.173.803.94+3.96%455.732020-02-17
SYNEKTIK16.3016.4816.3016.46+1.11%119.002020-02-17
TALANX192.00192.00192.00192.000.00%0.002020-02-17
TALEX12.3012.3012.2512.300.00%9.942020-02-17
TATRY155.00156.00154.00155.00+1.31%12.382020-02-17
TAURONPE1.461.461.421.43-1.31%3,311.432020-02-17
TERMOREX0.900.950.900.90-5.26%4.712020-02-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TESGAS5.255.655.255.65+6.60%245.652020-02-17
TIM11.7512.8011.7012.50+5.49%502.302020-02-17
TORPOL8.408.928.408.90+5.95%358.792020-02-17
TOYA5.405.405.205.20-3.70%70.062020-02-17
TRAKCJA1.671.691.641.67+0.24%93.482020-02-17
TRANSPOL3.043.042.972.97-2.14%21.912020-02-17
TRIGONPP46.9946.9946.9946.990.00%0.002020-02-17
TRIGONPP145.5045.5045.5045.500.00%0.002020-02-17
TRIGONPP251.0051.0051.0051.000.00%0.002020-02-17
TRIGONPP351.5151.5151.5151.510.00%0.002020-02-17
TRIGONPP451.0051.0051.0051.000.00%0.002020-02-17
TRIGONPP545.9445.9445.9445.940.00%0.002020-02-17
TRIGONPP653.0053.0053.0053.000.00%0.002020-02-17
TRIGONPP747.0047.0047.0047.000.00%0.002020-02-17
TRIGONPP846.0046.0046.0046.000.00%0.002020-02-17
TRITON2.082.152.052.05+1.49%10.872020-02-17
ULMA53.5055.0053.5054.00-0.92%872.932020-02-17
UNIBEP9.009.089.009.04+0.44%102.212020-02-17
UNICREDIT59.0059.0059.0059.000.00%0.002020-02-17
UNIMA2.402.422.402.42+4.31%2.412020-02-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
UNIMOT29.9030.8029.5030.00+2.04%308.532020-02-17
URSUS0.790.790.760.78-1.65%169.392020-02-17
VIGOSYS478.00484.00470.00472.00+3.06%89.262020-02-17
VINDEXUS7.807.907.807.88+1.29%16.242020-02-17
VISTAL1.901.921.851.86-1.06%13.252020-02-17
VISTULA3.873.923.843.86+0.52%414.592020-02-17
VIVID1.741.751.661.71-1.27%91.812020-02-17
VOTUM14.0014.4014.0014.10+0.71%277.912020-02-17
VOXEL33.8033.9033.1033.70-0.59%18.592020-02-17
WADEX6.506.506.506.50-0.31%0.072020-02-17
WARIMPEX6.806.846.806.84-0.87%17.152020-02-17
WASKO1.541.541.481.52-0.33%5.852020-02-17
WAWEL660.00660.00654.00660.00+0.61%17.722020-02-17
WIELTON8.028.157.867.89-0.50%547.332020-02-17
WIKANA1.801.801.731.78+1.14%9.342020-02-17
WIRTUALNA84.6088.0084.6084.60-0.47%133.112020-02-17
WITTCHEN12.6012.6012.3512.35-1.98%97.102020-02-17
WOJAS5.145.145.145.14+1.98%3.452020-02-17
WORKSERV0.540.560.500.50-7.21%184.992020-02-17
XTB3.993.993.853.900.00%378.302020-02-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
YOLO1.401.401.341.34-2.19%0.822020-02-17
ZAMET1.101.101.101.10+0.92%0.842020-02-17
ZEPAK7.307.327.307.30-1.08%48.942020-02-17
ZPUE171.00175.00168.00172.00+1.18%82.422020-02-17
ZREMB0.690.720.690.72+5.88%2.522020-02-17
ZUE4.164.184.024.18+0.48%6.032020-02-17
ZYWIEC510.00510.00510.00510.00+2.00%36.212020-02-17
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%