Notowania

Notowania akcji GPW

Notowania z dnia 2020-02-21

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AGROTON3.723.943.683.87+1.84%16.592020-02-21
ASBIS4.174.264.124.15+3.75%2,413.662020-02-21
CITYSERV7.507.507.507.500.00%0.002020-02-21
INTERAOLT17.2019.5017.2019.00+9.20%304.202020-02-21
KERNEL48.1048.5047.7048.50+0.62%479.802020-02-21
IMCOMPANY12.8012.9012.6012.60-2.33%32.162020-02-21
ASTARTA17.5017.5017.1517.35-0.86%73.902020-02-21
RONSON0.840.840.820.84-0.59%0.912020-02-21
MILKILAND0.430.430.430.43-2.27%0.832020-02-21
OVOSTAR87.0087.0087.0087.00+1.16%0.092020-02-21
11BIT472.00485.00461.50467.50-2.30%9,576.512020-02-21
ABPL23.7023.7023.3023.600.00%206.192020-02-21
ASSECOBS36.6036.6036.4036.60-0.54%7.982020-02-21
ACAUTOGAZ48.2048.2048.0048.00+0.84%1.302020-02-21
ADIUVO6.306.305.885.96-7.17%21.132020-02-21
IALBGR0.310.310.300.30-10.30%1.422020-02-21
AGORA13.3513.3513.0013.30-0.37%46.022020-02-21
AIRWAY0.540.540.490.53-1.49%21.442020-02-21
ALUMETAL46.5046.8045.8046.00-1.29%1,735.792020-02-21
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AMBRA19.7520.0019.5020.00+2.56%157.022020-02-21
AMICA133.80134.00133.00133.20-0.89%196.992020-02-21
APATOR21.5021.6021.3021.60+0.47%18.592020-02-21
APLISENS10.6010.6010.5010.600.00%2.172020-02-21
APSENERGY2.252.252.242.25+0.45%11.252020-02-21
ARCHICOM19.1519.1519.1019.10-0.26%12.542020-02-21
WINVEST0.100.100.100.100.00%0.002020-02-21
ARTIFEX3.153.303.063.25+2.85%354.002020-02-21
ARCTIC4.584.584.504.51-1.53%165.022020-02-21
ASMGROUP3.423.423.423.420.00%0.002020-02-21
ASSECOSEE29.8029.8029.0029.20-2.01%98.062020-02-21
ATAL39.4039.8039.0039.80+1.02%56.422020-02-21
ATMGRUPA4.814.924.814.81-0.93%17.402020-02-21
ATM9.999.999.629.62-3.70%5.842020-02-21
ATENDE3.403.503.403.42-1.72%13.902020-02-21
AUTOPARTN5.365.425.305.40+0.75%29.962020-02-21
ALTUSTFI2.102.142.102.14-0.93%395.442020-02-21
ULMA55.0055.0054.5055.00+0.92%12.862020-02-21
BIK14.5014.5014.0414.04-4.23%1.512020-02-21
BIOTON3.263.303.223.26-1.06%169.252020-02-21
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BUMECH2.502.572.412.50+4.17%29.552020-02-21
BENEFIT1,070.001,070.001,060.001,070.000.00%195.412020-02-21
BOS6.706.746.446.66-0.60%37.392020-02-21
BOWIM1.551.601.551.60-2.44%1.462020-02-21
BRIJU1.281.441.281.44+12.11%0.972020-02-21
BERLING4.204.204.204.200.00%4.822020-02-21
BRASTER0.370.380.360.37+2.21%49.422020-02-21
BORYSZEW4.444.524.364.48+0.45%360.372020-02-21
BSCDRUK43.0044.6043.0044.40+2.54%23.422020-02-21
BUDIMEX177.00181.80177.00177.40+0.11%799.612020-02-21
LARQ3.403.403.223.22-2.42%15.582020-02-21
CDRL19.0019.0019.0019.000.00%218.822020-02-21
CELTIC6.206.206.206.200.00%0.002020-02-21
CIECH38.6039.4038.0538.500.00%1,869.142020-02-21
CLNPHARMA44.5544.5543.3043.65+0.92%325.552020-02-21
COMP73.2073.2073.2073.200.00%4.392020-02-21
SYGNITY3.863.863.753.75+0.81%31.552020-02-21
CORMAY1.021.051.001.02+0.20%189.722020-02-21
COGNOR1.221.241.191.24+0.81%54.622020-02-21
COMARCH204.00206.00204.00206.00+1.48%841.592020-02-21
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CPGROUP8.208.208.208.200.00%0.202020-02-21
CAPITAL1.361.361.281.360.00%2.672020-02-21
NOWAGALA0.720.720.720.720.00%0.002020-02-21
CIGAMES0.800.800.790.79-0.63%242.522020-02-21
DEBICA82.2082.8081.6082.80+0.49%97.822020-02-21
DECORA19.4019.4019.3019.30-0.26%5.622020-02-21
DEKPOL24.4024.4024.4024.400.00%0.002020-02-21
DELKO11.2011.3011.2011.30+1.80%4.892020-02-21
DOMDEV103.00103.00102.00102.00+0.49%113.642020-02-21
GOBARTO6.806.806.806.80-0.29%8.502020-02-21
BEDZIN10.3011.2510.3011.20+8.74%4.992020-02-21
ECHO5.195.205.075.20+0.19%94.672020-02-21
EKOEXPORT7.057.066.917.00-0.57%77.282020-02-21
ELEKTROTI6.106.165.645.88-5.77%175.132020-02-21
ELEMENTAL2.152.202.102.19+0.23%68.602020-02-21
ELBUDOWA7.828.127.688.060.00%149.422020-02-21
ELZAB9.009.858.008.85+0.57%783.812020-02-21
MEDIACAP2.032.132.032.13+4.93%0.752020-02-21
ENEA6.316.456.146.37+1.76%2,149.352020-02-21
ENERGA7.507.597.507.57+0.93%1,895.362020-02-21
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ENELMED12.8013.4012.8013.40+4.69%0.202020-02-21
ENTER54.4054.4053.4053.40-0.37%558.302020-02-21
ERBUD21.7021.7020.7021.60-0.46%10.042020-02-21
ENERGOINS0.780.820.780.78-5.12%3.412020-02-21
CNT14.7014.7014.7014.700.00%0.012020-02-21
ERG28.0028.0028.0028.000.00%0.172020-02-21
EUCO6.126.286.046.10-3.17%42.472020-02-21
EUROTEL29.7029.9029.3029.90+0.34%66.352020-02-21
ESSYSTEM3.483.483.483.480.00%0.002020-02-21
ERGIS3.863.863.863.860.00%0.002020-02-21
EUROCASH19.6019.6019.4119.60+0.51%903.922020-02-21
FAMUR2.952.952.722.75-7.72%3,648.212020-02-21
FEERUM13.0013.6012.6512.65-6.99%14.142020-02-21
FERRO17.1017.1016.5516.800.00%86.442020-02-21
FERRUM3.954.183.954.05+2.53%3.692020-02-21
FORTE36.4536.5035.6036.50+1.11%238.302020-02-21
GETINOBLE0.300.300.300.300.00%73.022020-02-21
GLCOSMED0.770.780.750.76-2.56%16.622020-02-21
GPW41.8042.0041.5042.00+0.48%1,297.762020-02-21
GRODNO6.766.766.406.68-1.47%154.472020-02-21
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GETIN1.501.511.471.51-0.13%163.512020-02-21
GTC9.729.879.619.70-0.61%167.812020-02-21
HYDROTOR35.0035.0035.0035.000.00%3.332020-02-21
HELIO9.509.509.509.500.00%0.022020-02-21
WASKO1.521.521.471.52+1.33%23.092020-02-21
HARPER0.100.100.100.100.00%0.002020-02-21
I2DEV8.608.608.608.600.00%0.112020-02-21
IDEABANK2.332.352.252.28-3.18%57.972020-02-21
IMPEL8.158.157.957.95-3.64%11.092020-02-21
INDYKPOL63.5063.5063.5063.500.00%0.002020-02-21
INPRO4.764.764.764.76+2.15%0.012020-02-21
INSTALKRK19.2019.4019.2019.40+1.57%5.782020-02-21
AWBUD0.970.970.970.970.00%0.002020-02-21
INTERCARS232.00232.00227.00232.00-0.43%62.552020-02-21
INTERFERI4.004.004.004.000.00%0.002020-02-21
GROCLIN1.321.321.251.32-0.15%2.602020-02-21
IMS3.973.973.953.95-0.50%3.042020-02-21
INTROL2.302.302.302.30-2.54%0.232020-02-21
IPOPEMA2.302.312.302.31-0.43%23.012020-02-21
IZOBLOK31.2031.8031.0031.00-3.12%77.042020-02-21
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KANIA0.110.110.110.110.00%0.002020-02-21
IZOSTAL2.552.572.502.56-0.39%10.452020-02-21
JWCONSTR3.083.153.033.07-0.32%26.842020-02-21
KONSSTALI25.3025.3025.3025.300.00%0.002020-02-21
KETY402.00402.00397.50398.00-0.75%501.972020-02-21
KOGENERA33.0033.6032.0033.60+1.82%50.902020-02-21
RAWLPLUG8.008.008.008.00+2.30%4.002020-02-21
KOMPUTRON2.912.912.912.91+0.34%1.162020-02-21
KINOPOL9.709.709.559.65-1.53%43.742020-02-21
KOPEX1.021.021.021.020.00%0.002020-02-21
KRUK167.00168.80163.80164.90-1.26%2,489.292020-02-21
KGL15.7515.7514.8014.80-2.95%4.532020-02-21
KREC7.437.437.427.42-0.13%0.412020-02-21
KRUSZWICA60.0060.0058.0059.80-0.33%145.352020-02-21
KRVITAMIN5.085.085.045.04-0.79%3.802020-02-21
LIBET0.620.640.600.63-0.32%217.702020-02-21
LCCORP2.732.762.712.74-0.90%52.182020-02-21
LENA3.543.543.403.45-1.43%75.232020-02-21
LENTEX7.567.567.407.540.00%1,503.352020-02-21
LOKUM14.5014.5014.4014.500.00%3.762020-02-21
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LUBAWA0.800.800.790.800.00%108.762020-02-21
LIVECHAT46.5046.5044.4045.50-1.52%1,308.442020-02-21
BOGDANKA21.0021.6020.8521.50+2.38%1,065.622020-02-21
PROTEKTOR3.133.133.023.130.00%4.632020-02-21
IMMOBILE2.802.802.802.800.00%0.032020-02-21
MABION50.6055.6048.6052.70+4.15%1,719.332020-02-21
MCI11.0011.0010.9010.90-0.46%61.272020-02-21
CUBEITG0.200.200.200.200.00%0.002020-02-21
MEDICALG28.8029.8028.2029.00+2.11%93.002020-02-21
MEXPOLSKA2.922.922.882.920.00%4.372020-02-21
MFO27.4027.4027.4027.40+1.48%0.382020-02-21
MAKARONPL4.924.924.924.920.00%0.002020-02-21
MLPGROUP55.0055.0054.5055.00+0.92%2.082020-02-21
MENNICA21.4021.4021.0021.20-0.93%3.552020-02-21
MONNARI2.632.662.632.66+1.14%22.942020-02-21
MIRBUD1.081.081.071.08-0.92%22.722020-02-21
MERCOR9.489.489.209.20-1.08%24.312020-02-21
MERCATOR13.2013.8613.0013.08-2.53%489.752020-02-21
MARVIPOL0.830.850.820.82-1.32%81.562020-02-21
MASTERPHA5.005.005.005.000.00%5.842020-02-21
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
POLIMEXMS2.172.202.132.16-0.46%82.452020-02-21
MOSTALWAR3.503.573.503.55+0.85%1.672020-02-21
MOSTALZAB0.740.770.740.77+0.66%25.912020-02-21
MWTRADE3.303.303.303.300.00%0.032020-02-21
NETIA4.324.384.284.38+0.23%35.392020-02-21
NEWAG23.9023.9021.6022.00-7.95%687.962020-02-21
KREZUS0.560.560.560.560.00%0.002020-02-21
SOHODEV0.560.560.530.530.00%0.932020-02-21
MDIENERGIA3.263.262.992.990.00%7.522020-02-21
BBIDEV4.324.744.324.74+9.72%56.032020-02-21
NOVITA48.0048.0047.6048.000.00%23.802020-02-21
ODLEWNIE5.505.505.255.25-4.55%55.632020-02-21
OTLOG6.306.306.206.20+1.64%22.962020-02-21
OPENFIN1.011.041.001.04-0.48%7.712020-02-21
OPONEO.PL25.9025.9024.0025.00-3.47%44.692020-02-21
OPTEAM17.2017.9016.9017.80+4.71%212.892020-02-21
CDPROJEKT328.00334.00326.60331.00+0.76%67,153.692020-02-21
ORBIS114.50115.00114.50115.000.00%6.532020-02-21
ORION7.707.707.707.700.00%0.002020-02-21
ORZBIALY10.5010.5010.4010.400.00%3.392020-02-21
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PANOVA16.2016.4016.2016.40+1.23%4.592020-02-21
PBKM67.4067.4065.6065.60-0.30%59.782020-02-21
PCCEXOL2.292.342.152.18-4.80%184.072020-02-21
PCCROKITA48.4048.5048.0048.40+0.21%31.702020-02-21
PEPEES1.651.691.651.69+2.42%15.442020-02-21
PGODLEW1.101.151.101.15+2.22%2.312020-02-21
PHN13.6013.6013.1513.40-1.47%14.932020-02-21
PEKABEX11.0011.1011.0011.100.00%11.272020-02-21
PKPCARGO14.9815.2814.7614.920.00%890.022020-02-21
PLAYWAY378.50391.00376.00390.00+2.63%2,650.972020-02-21
PEP32.6032.8031.9031.90-2.74%119.052020-02-21
PAMAPOL1.011.030.951.03+1.98%5.732020-02-21
URSUS0.820.830.800.82+0.49%90.912020-02-21
POLNORD3.523.533.523.53+0.57%436.792020-02-21
POLWAX3.003.053.003.05+1.84%19.062020-02-21
PROCHEM16.7016.7016.5516.65-0.30%21.112020-02-21
PEMANAGER10.6010.7010.2510.70+0.94%5.562020-02-21
PROJPRZEM14.2014.2014.2014.200.00%0.032020-02-21
PLASTBOX2.172.192.102.18+3.32%45.132020-02-21
POZBUD1.491.501.411.48-3.90%78.232020-02-21
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
QUERCUS3.413.503.363.50-0.57%219.252020-02-21
RAFAKO0.650.680.590.66-7.19%1,196.752020-02-21
RADPOL1.511.511.451.50+0.67%7.282020-02-21
REDAN0.270.270.270.270.00%0.072020-02-21
RELPOL6.306.306.156.20-1.59%56.612020-02-21
REMAK9.149.568.748.74-1.80%19.872020-02-21
RAFAMET12.6012.6012.6012.600.00%0.132020-02-21
RAINBOW35.3035.5034.0034.60-3.35%38.902020-02-21
RANKPROGR1.201.201.201.200.00%0.002020-02-21
ROPCZYCE23.6023.8023.1023.80+0.85%5.392020-02-21
SELENAFM14.2015.2014.0015.20+2.01%32.322020-02-21
SELVITA49.6050.6048.2048.20-1.63%867.172020-02-21
SFINKS0.600.620.600.62-0.64%20.422020-02-21
PGSSOFT12.9013.0012.5412.54-2.79%319.152020-02-21
SKARBIEC21.0021.2020.8021.20+0.47%23.862020-02-21
SYNEKTIK16.6416.6416.3016.30-1.21%47.832020-02-21
SETANTA12.7012.8011.9012.30-2.77%312.212020-02-21
SNIEZKA79.0081.0079.0080.00-1.23%5.032020-02-21
ASSECOPOL66.4566.5565.8566.50-0.08%2,571.982020-02-21
SONEL10.5010.6010.3010.50+0.96%17.252020-02-21
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
STALEXP3.253.273.183.27+0.62%106.532020-02-21
STELMET7.507.507.507.50+7.14%0.782020-02-21
STALPROD200.00200.00192.20193.00-4.69%317.212020-02-21
STALPROFI8.158.208.058.200.00%1.982020-02-21
SANOK18.4018.5017.9017.95-5.28%124.152020-02-21
TALEX12.3012.3012.2512.25-0.41%0.562020-02-21
TAURONPE1.341.371.311.35+0.75%4,609.342020-02-21
OEX17.1017.1017.1017.100.00%0.002020-02-21
TIM13.1513.7013.1513.60+4.62%366.632020-02-21
TORPOL8.608.828.508.78+2.09%42.422020-02-21
TOYA5.155.154.925.00-3.85%154.852020-02-21
TARCZYNSKI15.0015.0015.0015.00+1.35%1.432020-02-21
TRAKCJA1.571.671.551.65+4.96%214.122020-02-21
TERMOREX0.950.950.900.94-1.05%1.022020-02-21
TRANSPOL3.003.002.952.95-1.50%2.672020-02-21
ALTA1.711.711.611.65-3.51%13.572020-02-21
TXM0.120.120.120.120.00%0.002020-02-21
UNIBEP9.049.048.849.00-0.44%6.692020-02-21
UNIMOT30.6031.2029.8030.10-1.31%636.032020-02-21
VIGOSYS468.00482.00460.00460.000.00%234.042020-02-21
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VINDEXUS7.987.987.987.98+0.76%1.002020-02-21
VOTUM14.1014.3014.1014.30+1.42%64.442020-02-21
VOXEL33.9034.9033.9034.00+0.29%159.232020-02-21
VISTULA3.883.883.833.85+0.52%155.792020-02-21
VISTAL1.881.911.811.89+0.53%85.192020-02-21
VIVID1.651.741.641.70+1.80%73.192020-02-21
WAWEL650.00656.00650.00656.00+0.31%3.922020-02-21
WIELTON7.707.707.027.15-7.02%742.512020-02-21
AILLERON8.548.708.528.700.00%9.382020-02-21
WOJAS4.955.004.834.83-3.40%28.242020-02-21
WORKSERV0.500.500.490.49+0.31%7.342020-02-21
WIRTUALNA87.0088.6085.2086.80-0.69%411.782020-02-21
SECOGROUP17.0017.0017.0017.000.00%0.002020-02-21
WITTCHEN12.3512.4012.1512.15-2.02%40.162020-02-21
XTB4.144.144.054.10+0.24%247.672020-02-21
ZAMET1.101.101.101.100.00%0.022020-02-21
POLICE10.3010.3010.3010.300.00%0.002020-02-21
ZEPAK7.167.267.087.220.00%24.512020-02-21
OTMUCHOW1.411.411.411.410.00%0.062020-02-21
ZPUE167.00167.00165.00167.00-1.18%59.542020-02-21
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
HERKULES0.870.870.830.870.00%0.232020-02-21
MANGATA75.0075.0074.0074.000.00%75.922020-02-21
ZUE4.124.204.124.200.00%1.312020-02-21
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%