Notowania

Notowania akcji GPW

Notowania z dnia 2021-02-17

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA2.102.762.102.62+20.18%1,436.392021-02-17
08OCTAVA0.970.970.970.97+1.04%3.122021-02-17
11BIT578.00579.00565.00565.00-2.42%2,734.302021-02-17
4FUNMEDIA7.207.206.966.96-4.40%49.902021-02-17
ABPL36.4036.5035.6036.40-0.27%237.352021-02-17
ACAUTOGAZ36.8036.9036.6036.90-0.27%20.592021-02-17
ACTION6.426.506.406.48+1.25%172.712021-02-17
ADIUVO5.905.905.685.68+0.71%28.162021-02-17
AGORA6.506.506.406.44-0.62%38.412021-02-17
AGROTON6.987.206.907.000.00%136.532021-02-17
AGROWILL2.282.282.282.28+3.64%0.492021-02-17
AILLERON12.7512.7512.3512.60-0.79%33.502021-02-17
AIRWAY1.681.701.651.680.00%171.882021-02-17
ALIOR19.4020.0018.6719.27+0.23%22,624.512021-02-17
ALTA1.271.311.251.31+0.77%9.402021-02-17
ALTUSTFI1.551.551.531.550.00%86.852021-02-17
ALUMETAL54.6054.6053.8054.00-0.37%77.872021-02-17
AMBRA19.5519.6019.1519.50+2.63%330.352021-02-17
AMICA150.40154.40148.80152.80+1.60%611.182021-02-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AMPLI0.690.690.690.69-0.72%0.342021-02-17
APATOR25.1025.5024.9024.900.00%140.992021-02-17
APLISENS11.0011.0010.8011.00-0.90%1.962021-02-17
APSENERGY4.184.204.074.10+0.24%66.932021-02-17
ARCHICOM24.6024.6023.9024.500.00%213.012021-02-17
ARCTIC6.966.986.806.92-0.57%285.372021-02-17
ARTERIA4.804.804.504.50-6.25%0.782021-02-17
ARTIFEX12.7512.9012.4512.80+3.23%204.822021-02-17
ASBIS9.709.709.419.43-1.87%1,445.262021-02-17
ASMGROUP1.301.301.301.300.00%0.002021-02-17
ASSECOBS39.0039.0037.0037.80-3.08%186.532021-02-17
ASSECOPOL69.1069.4067.7068.00-2.02%4,767.972021-02-17
ASSECOSEE39.6039.8039.1039.40-0.51%4,394.082021-02-17
ASTARTA46.3046.4042.3043.40-5.65%1,671.292021-02-17
ATAL41.1041.8040.3041.00+0.49%473.832021-02-17
ATENDE4.644.644.604.620.00%110.642021-02-17
ATLANTAPL9.709.709.709.700.00%5.572021-02-17
ATLASEST2.392.392.302.30-3.36%4.022021-02-17
ATMGRUPA4.184.184.184.180.00%2.652021-02-17
ATREM2.872.922.872.90-1.02%16.792021-02-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AUTOPARTN8.788.808.708.78+0.92%767.462021-02-17
AWBUD0.950.950.950.950.00%0.002021-02-17
BBIDEV4.514.604.514.56-2.15%30.792021-02-17
BEDZIN9.909.909.909.90-1.00%1.492021-02-17
BENEFIT843.00858.00841.00855.00+0.71%285.522021-02-17
BERLING4.504.504.504.50+0.90%4.502021-02-17
BEST18.4018.4018.4018.400.00%0.002021-02-17
BETACOM10.7010.7010.2510.25-4.65%1.162021-02-17
BGZBNPP75.0076.2074.0074.20+0.27%448.992021-02-17
BIK15.6015.7515.5015.75+0.96%343.642021-02-17
BIOMEDLUB8.509.608.429.02+6.62%35,826.542021-02-17
BIOTON4.504.564.414.52+0.33%287.682021-02-17
BMPAG0.450.450.450.45-4.26%0.452021-02-17
BOGDANKA24.8024.8024.0524.05-3.02%1,518.592021-02-17
BORYSZEW3.073.073.003.03-1.46%184.572021-02-17
BOS7.007.226.926.98-0.85%231.842021-02-17
BOWIM3.923.943.863.94-1.00%17.332021-02-17
BPHFIZBI2145.10145.10145.10145.100.00%0.002021-02-17
BPHFIZBI4122.10122.10122.10122.100.00%0.002021-02-17
BPHFIZBI5117.10117.10117.10117.100.00%0.002021-02-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BPHFIZDS112.00112.00112.00112.000.00%0.002021-02-17
BPHFIZMLI98.0098.0098.0098.000.00%0.002021-02-17
BRASTER2.192.301.551.55-31.42%12,610.622021-02-17
BRIJU0.330.340.300.34+1.82%10.782021-02-17
BUDIMEX320.00328.00318.00325.00+1.09%3,571.912021-02-17
BUMECH3.503.553.453.47-0.86%20.002021-02-17
BZWBK223.00223.80214.80219.00-2.49%57,911.642021-02-17
CAPITAL1.281.301.281.30+4.00%6.332021-02-17
CCC105.45110.70102.60104.25-0.67%58,702.922021-02-17
CCENERGY0.110.110.110.11-3.64%3.822021-02-17
CDPROJEKT272.10272.50268.10271.30+0.44%79,357.792021-02-17
CDRL18.9518.9518.4518.65+0.27%13.572021-02-17
CELTIC6.756.806.756.80+0.74%1.362021-02-17
CEZ94.0094.0091.9092.50-1.28%95.752021-02-17
CFI0.340.340.320.34-2.03%101.262021-02-17
CIECH35.7535.8034.8035.00-1.69%1,702.522021-02-17
CIGAMES1.371.391.361.37+0.15%380.912021-02-17
CITYSERV8.408.408.208.20-2.38%3.972021-02-17
CLNPHARMA47.0047.2545.1546.00-2.75%5,108.942021-02-17
CNT16.3016.9016.3016.90+3.68%42.072021-02-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
COALENERG0.920.970.920.96+4.35%53.612021-02-17
COGNOR2.512.542.472.48-1.59%495.612021-02-17
COMARCH196.00197.00194.00195.00-0.26%142.162021-02-17
COMP64.0064.0061.2063.800.00%685.502021-02-17
COMPERIA3.603.723.603.72-5.58%6.572021-02-17
CORMAY1.181.241.151.24+6.47%540.812021-02-17
CPGROUP7.027.066.846.90-1.71%11.472021-02-17
CYFRPLSAT28.6628.9228.1228.18-2.02%19,286.952021-02-17
CZTOREBKA0.610.620.610.620.00%1.132021-02-17
DEBICA84.2084.2083.8083.80-0.71%40.232021-02-17
DECORA32.2033.0032.0032.70+0.93%127.752021-02-17
DEKPOL34.6034.8033.6034.600.00%47.902021-02-17
DELKO19.4019.4018.3018.70-4.10%192.572021-02-17
DGA6.406.606.206.58+2.81%17.862021-02-17
DINOPL254.60257.00241.00242.00-4.35%153,982.712021-02-17
DOMDEV117.00121.00117.00121.00+2.98%862.092021-02-17
DREWEX0.550.550.550.550.00%0.002021-02-17
DROZAPOL2.122.122.122.12-4.93%21.692021-02-17
ECHO4.494.564.494.50+0.45%459.162021-02-17
EDINVEST4.364.404.244.26-2.29%18.092021-02-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EFEKT9.209.209.059.20-2.13%58.042021-02-17
EKOEXPORT3.553.553.383.40-3.68%110.092021-02-17
ELBUDOWA1.661.751.521.75+34.82%558.312021-02-17
ELEKTROTI7.487.487.387.46-0.53%25.812021-02-17
ELEMENTAL2.422.422.422.420.00%0.002021-02-17
ELKOP0.450.450.410.43-4.48%215.392021-02-17
ELZAB5.855.855.455.45-6.84%57.612021-02-17
EMCINSMED13.8014.4013.8014.400.00%7.872021-02-17
ENAP1.591.621.591.62+1.89%0.012021-02-17
ENEA7.237.237.107.22+0.42%4,253.762021-02-17
ENELMED16.8016.8016.8016.80-1.18%0.972021-02-17
ENERGA7.787.787.757.75-0.39%93.492021-02-17
ENERGOINS1.531.621.461.62+7.28%160.542021-02-17
ENTER38.6038.7037.1037.90-1.81%109.132021-02-17
ERBUD33.5034.8033.3034.80+3.88%109.792021-02-17
ERG45.0045.0043.6045.000.00%18.372021-02-17
ESOTIQ19.0020.0018.8019.45+2.64%134.052021-02-17
EUCO4.564.564.374.44+0.91%43.172021-02-17
EUROCASH14.2014.2913.5013.90-1.70%11,138.562021-02-17
EUROHOLD4.564.564.564.560.00%0.002021-02-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EUROTEL37.5037.5036.2037.00-1.60%47.692021-02-17
EVEREST18.4018.4017.5017.90-2.72%13.782021-02-17
FAMUR2.872.882.782.81-2.43%2,168.602021-02-17
FASING11.6511.7011.5011.70+0.43%86.722021-02-17
FASTFIN1.391.551.391.50+3.45%1.132021-02-17
FEERUM12.2512.4012.0512.40+0.81%15.262021-02-17
FENGHUA17.5017.5017.5017.500.00%0.002021-02-17
FERRO26.9027.0025.6026.00-2.62%241.102021-02-17
FERRUM3.943.943.903.92-0.51%7.662021-02-17
FMG47.4047.4047.4047.40-9.71%10.142021-02-17
FORTE48.5049.1047.6548.80+0.62%151.702021-02-17
GETIN0.730.750.730.74+1.09%109.082021-02-17
GETINOBLE0.190.190.180.19-2.31%274.522021-02-17
GLCOSMED4.964.964.804.94+0.41%96.072021-02-17
GOBARTO5.605.805.605.80+0.87%36.572021-02-17
GPW44.7045.2044.3544.60-0.11%2,004.262021-02-17
GRAVITON2.102.102.022.06-1.90%3.052021-02-17
GROCLIN1.551.581.411.47-5.48%181.442021-02-17
GRODNO13.8013.9513.5013.75+0.36%480.792021-02-17
GRUPAAZOTY30.9030.9030.1530.40-1.46%1,882.552021-02-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GTC6.806.806.606.70-1.47%146.912021-02-17
HANDLOWY37.7039.2037.4039.20+4.81%13,929.702021-02-17
HARPER14.5014.5014.0014.15-0.70%217.012021-02-17
HELIO13.1013.1013.1013.10-1.50%0.902021-02-17
HERKULES1.852.021.801.88-0.27%283.282021-02-17
HUBSTYLE1.011.021.001.02+2.00%20.552021-02-17
HYDROTOR31.2031.2031.0031.00-0.64%12.192021-02-17
I2DEV10.8010.8010.5010.50-1.87%6.362021-02-17
IALBGR0.420.430.410.43+5.39%13.562021-02-17
IDMSA1.421.421.391.39+4.51%2.162021-02-17
IMCOMPANY22.5022.6021.8022.20-0.45%208.762021-02-17
IMMOBILE2.802.902.802.82+0.71%2.042021-02-17
IMPEL12.9012.9012.9012.900.00%42.572021-02-17
IMPERA4.104.263.864.20+1.94%92.862021-02-17
IMS2.872.922.832.85-0.70%23.302021-02-17
INC7.567.567.127.30-2.67%416.092021-02-17
INDYGO0.250.250.250.250.00%0.002021-02-17
INGBSK182.00190.00176.20186.60+1.30%5,748.712021-02-17
INPRO4.924.924.864.86+2.10%1.642021-02-17
INSTALKRK25.8025.8025.5025.700.00%39.032021-02-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INTERAOLT21.5021.6020.7021.00-2.78%264.142021-02-17
INTERBUD1.101.121.101.12-6.67%7.292021-02-17
INTERCARS308.00314.00306.00306.00-0.33%5,934.412021-02-17
INTERFERI4.644.864.644.860.00%0.562021-02-17
INTERSPPL1.421.421.341.34-4.29%16.422021-02-17
INTROL5.155.205.005.05-0.98%60.102021-02-17
INVCEEFIZ464.00464.00464.00464.00+0.41%2.322021-02-17
INVFIZ955.61955.61955.61955.610.00%0.002021-02-17
INVGLDFIZ1,750.001,750.001,750.001,750.000.00%0.002021-02-17
INVISTA0.600.630.600.60+1.69%1.502021-02-17
INVPEFIZ1,010.001,010.001,010.001,010.000.00%0.002021-02-17
IPOPEMA5.855.955.755.75-2.54%107.702021-02-17
IQP0.710.710.650.69-2.14%97.082021-02-17
IZOBLOK40.9041.8040.7041.50-0.95%4.972021-02-17
IZOLACJA3.003.003.003.000.00%0.042021-02-17
IZOSTAL3.213.263.173.26+0.93%36.432021-02-17
JJAUTO9.709.709.709.700.00%0.002021-02-17
JSW39.6341.1138.5140.16+2.19%45,013.852021-02-17
JWCONSTR3.233.253.203.25+0.31%9.772021-02-17
JWWINVEST2.672.672.672.67-0.37%0.512021-02-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
K2INTERNT26.4026.4025.4026.40+0.76%36.282021-02-17
KANIA0.110.110.110.110.00%0.002021-02-17
KBDOM0.370.370.370.37+2.78%0.562021-02-17
KCI1.011.091.011.04+2.46%211.012021-02-17
KDMSHIPNG1.401.401.401.400.00%0.002021-02-17
KERNEL58.7058.7056.4058.10-0.68%18,302.722021-02-17
KETY530.00537.00525.00525.00-1.50%3,926.062021-02-17
KGHM195.05196.00192.70193.30-0.80%86,427.032021-02-17
KGL18.2018.2018.1018.100.00%0.292021-02-17
KINOPOL12.6012.6012.1012.30-1.60%131.652021-02-17
KOGENERA42.4042.9041.6041.80-0.95%475.432021-02-17
KOMPAP16.1017.5016.1017.50+9.38%96.392021-02-17
KOMPUTRON2.822.902.792.79+1.09%5.822021-02-17
KOPEX1.141.141.141.14+1.79%0.752021-02-17
KPPD33.0033.0033.0033.00+1.23%0.032021-02-17
KRAKCHEM0.500.500.500.500.00%0.002021-02-17
KREC10.8013.0010.8012.50+17.92%762.962021-02-17
KREDYTIN9.609.609.609.600.00%0.002021-02-17
KRKA440.00440.00432.00433.00+0.23%11.262021-02-17
KRUK186.90190.00184.00185.80-0.69%4,132.182021-02-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KRUSZWICA66.0066.0065.8065.800.00%88.522021-02-17
KRVITAMIN25.7025.7024.5024.90-0.80%257.492021-02-17
KSGAGRO4.564.744.364.48-1.75%246.852021-02-17
LABOPRINT14.8014.8014.8014.800.00%0.122021-02-17
LARK0.150.150.150.150.00%0.002021-02-17
LARQ2.382.382.142.14-6.96%8.332021-02-17
LCCORP2.472.472.412.450.00%992.742021-02-17
LENA4.904.924.844.84-1.22%56.732021-02-17
LENTEX11.3011.3011.0011.20-0.89%134.662021-02-17
LIBET2.452.452.442.44+2.09%3.812021-02-17
LIVECHAT128.00129.60126.40128.00+0.79%7,569.182021-02-17
LMASFIZ1,329.901,329.901,267.201,269.30+0.32%10.392021-02-17
LMBSFIZ1,301.101,301.101,301.101,301.100.00%0.002021-02-17
LMCSFIZ1,309.901,309.901,309.901,309.900.00%0.002021-02-17
LMDSFIZ1,263.101,263.101,263.101,263.100.00%0.002021-02-17
LMESFIZ1,299.881,299.881,299.881,299.880.00%0.002021-02-17
LOKUM17.1017.3015.4516.50-5.71%216.272021-02-17
LOTOS42.3643.2041.5442.20+0.12%32,167.712021-02-17
LPP8,230.008,320.008,125.008,255.00-0.06%28,979.922021-02-17
LSISOFT18.0018.0017.0017.40-4.40%446.662021-02-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LUBAWA1.461.471.441.46-0.34%221.042021-02-17
MABION22.9523.2022.3022.80+0.89%600.272021-02-17
MAKARONPL5.905.905.805.90+0.85%21.312021-02-17
MANGATA69.0069.0067.5068.00+0.74%34.632021-02-17
MARVIPOL0.760.770.730.75-1.31%79.612021-02-17
MASTERPHA4.154.194.114.19-0.95%7.712021-02-17
MBANK223.20233.00212.80225.20+0.90%37,818.722021-02-17
MBWS6.746.746.726.72-0.44%0.352021-02-17
MCI16.8517.0516.8516.95+0.59%68.432021-02-17
MDIENERGIA3.803.873.753.76-0.53%39.502021-02-17
MEDIACAP2.302.302.302.30-5.74%55.432021-02-17
MEDICALG26.7026.8025.6526.35-1.31%365.662021-02-17
MEDYCZNYFIZ200.00200.00200.00200.00+13.57%4.602021-02-17
MEGARON11.1011.1011.1011.100.00%0.002021-02-17
MENNICA20.4020.4020.0020.00-1.96%21.122021-02-17
MERCATOR352.00352.00341.00343.00-2.00%14,212.722021-02-17
MERCOR17.0017.3016.9016.90+1.20%62.352021-02-17
MEXPOLSKA2.122.121.912.06-3.74%8.312021-02-17
MFO31.8031.8030.0030.40-1.30%12.732021-02-17
MILKILAND0.950.980.950.98+3.34%17.392021-02-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MILLENNIUM4.404.554.234.48+1.31%51,680.962021-02-17
MIRACULUM1.381.401.321.39+0.72%52.062021-02-17
MIRBUD4.454.454.214.34-2.47%1,283.422021-02-17
MLPGROUP82.0082.0082.0082.000.00%3.692021-02-17
MOBRUK396.00398.00386.00390.000.00%6,745.132021-02-17
MOJ1.251.251.251.250.00%0.002021-02-17
MONNARI2.052.142.052.05-1.91%200.222021-02-17
MOSTALPLC13.0513.0512.0012.35-5.00%135.342021-02-17
MOSTALWAR7.607.607.327.48-1.06%57.852021-02-17
MOSTALZAB1.501.531.491.50-1.32%171.652021-02-17
MUZA3.403.663.363.46+2.37%38.212021-02-17
MWTRADE2.182.242.182.180.00%3.072021-02-17
NETIA5.485.605.485.60+2.19%3,712.692021-02-17
NEWAG27.4027.4027.1027.100.00%27.932021-02-17
NOVITA154.00154.50152.00152.00-1.94%6.012021-02-17
NOWAGALA0.990.990.990.990.00%0.002021-02-17
NTTSYSTEM5.285.425.205.20-2.99%49.052021-02-17
ODLEWNIE5.405.465.325.34-1.48%30.582021-02-17
OEX19.5019.7019.2019.70+1.03%94.862021-02-17
OPENFIN0.790.820.790.79-3.41%9.632021-02-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OPERA3GR252.10252.10252.10252.10+0.40%0.252021-02-17
OPONEO.PL42.4042.4041.0041.40+0.49%198.142021-02-17
OPTEAM15.5015.9015.3015.70+1.29%51.682021-02-17
ORANGEPL6.386.406.296.30-1.25%14,897.102021-02-17
ORCOGROUP1.371.451.371.450.00%2.712021-02-17
ORZBIALY15.7015.8015.2015.600.00%31.832021-02-17
OTLOG5.605.755.405.55-0.89%42.612021-02-17
OTMUCHOW2.202.222.142.14-2.73%5.202021-02-17
OVOSTAR88.0088.0088.0088.000.00%0.092021-02-17
PAMAPOL2.402.462.342.34-2.50%20.252021-02-17
PANOVA14.4014.7014.4014.60+1.39%4.782021-02-17
PATENTUS1.051.091.021.05-2.33%44.752021-02-17
PBG0.060.060.060.060.00%186.542021-02-17
PBKM79.0079.0078.0079.00+0.25%9.522021-02-17
PBSFINANSE0.530.530.530.530.00%0.352021-02-17
PCCEXOL3.323.443.283.35+0.90%625.992021-02-17
PCCROKITA68.2069.0067.6069.00+1.47%155.362021-02-17
PCGUARD1.171.171.171.170.00%0.002021-02-17
PEIXIN1.021.021.021.020.00%0.002021-02-17
PEKABEX20.9022.0020.8021.40+1.90%644.752021-02-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEKAO68.7468.7466.5666.70-2.91%114,005.782021-02-17
PEMANAGER17.5017.5516.9517.45+2.65%69.872021-02-17
PEP62.2063.0061.8062.80+1.62%892.612021-02-17
PEPEES1.501.501.441.49-0.67%24.572021-02-17
PGE6.766.886.636.83+2.55%20,456.362021-02-17
PGNIG5.835.925.815.88+0.86%14,491.982021-02-17
PGODLEW1.441.441.441.44-0.35%4.062021-02-17
PGSSOFT13.5013.8012.8013.00-3.70%186.472021-02-17
PHN13.3013.7013.2513.30-2.56%121.932021-02-17
PKNORLEN61.6062.3060.7461.14-0.75%71,084.852021-02-17
PKOASZEWZ96.6796.6796.6796.670.00%0.002021-02-17
PKOBP31.1831.4830.5431.20-0.32%155,245.422021-02-17
PKOGD110.11110.11110.11110.110.00%0.002021-02-17
PKOGS91.7091.7091.7091.700.00%0.002021-02-17
PKOSO109.14109.14109.14109.140.00%0.002021-02-17
PKPCARGO16.1216.7815.8016.28+1.12%2,847.672021-02-17
PLASTBOX2.152.192.112.130.00%96.402021-02-17
PLATYNINW5.106.155.106.10+24.49%442.822021-02-17
PLAYWAY650.00650.00640.00640.00-1.54%1,453.152021-02-17
PLAZACNTR1.671.771.631.68-2.89%104.562021-02-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PMPG4.965.804.945.80+20.83%279.642021-02-17
POLICE12.9012.9012.7012.800.00%22.392021-02-17
POLIMEXMS5.385.565.235.33-0.93%7,005.822021-02-17
POLNORD3.543.543.533.530.00%18.952021-02-17
POLWAX4.004.003.963.96-1.00%7.682021-02-17
POZBUD2.862.902.782.83-0.70%211.882021-02-17
PRAGMAFA24.4024.4024.4024.40-0.81%2.442021-02-17
PRAGMAINK5.605.885.605.600.00%24.022021-02-17
PRAIRIE0.770.800.760.780.00%684.722021-02-17
PRIMAMODA1.201.201.201.200.00%0.002021-02-17
PROCAD1.761.761.761.760.00%0.742021-02-17
PROCHEM18.6018.7018.1518.70-0.53%9.612021-02-17
PROJPRZEM18.8018.8018.0518.05-0.82%7.172021-02-17
PROTEKTOR3.943.943.743.84-1.54%133.222021-02-17
PROVIDENT4.304.304.174.18-0.71%56.912021-02-17
PULAWY93.8093.8093.0093.00+0.65%12.192021-02-17
PWRMEDIA6.646.646.146.58-1.20%70.342021-02-17
PZU31.7231.7530.9031.16-1.61%85,106.602021-02-17
PZUAKORD121.80121.81121.79121.81-0.01%77.712021-02-17
QMULTIFIZ1,375.001,375.001,375.001,375.000.00%55.002021-02-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
QUANTUM28.0028.0028.0028.00+4.48%17.392021-02-17
QUERCUS4.904.984.804.85-1.02%232.752021-02-17
RADPOL2.662.662.542.54-5.22%22.762021-02-17
RAFAKO1.061.111.061.07-0.56%499.742021-02-17
RAFAMET16.8016.8016.8016.800.00%0.052021-02-17
RAINBOW25.0025.5024.9025.20+0.80%182.152021-02-17
RANKPROGR1.831.861.791.860.00%160.682021-02-17
RAWLPLUG11.1011.1010.5010.85-0.46%35.222021-02-17
REDAN0.400.400.380.40-4.76%10.222021-02-17
REGNON0.800.800.800.800.00%0.002021-02-17
REINHOLD0.200.200.200.200.00%0.002021-02-17
RELPOL6.826.826.766.80-0.58%48.092021-02-17
REMAK16.4016.7516.3016.35-4.66%107.582021-02-17
RONSON2.102.122.092.12-0.93%62.452021-02-17
ROPCZYCE32.0032.9031.8032.40-1.22%72.652021-02-17
RUBICON1.701.741.691.74-0.57%23.442021-02-17
SADOVAYA0.120.120.120.120.00%0.002021-02-17
SANOK28.6028.9027.3027.70-1.77%276.012021-02-17
SANTANDER12.9013.3312.9012.90-1.86%258.952021-02-17
SANWIL3.223.583.163.46+7.45%1,096.962021-02-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SARE7.407.507.307.40+2.78%12.722021-02-17
SECOGROUP13.0014.5013.0013.50+3.85%37.452021-02-17
SEKO9.4510.109.4510.00+0.50%8.322021-02-17
SELENAFM18.4018.4017.1517.90-2.72%106.172021-02-17
SELVITA52.2052.2050.0051.00-2.30%459.212021-02-17
SETANTA11.8511.9011.7011.700.00%70.342021-02-17
SFINKS0.600.680.580.60-3.54%264.822021-02-17
SILVANO7.307.307.307.300.00%0.422021-02-17
SIMPLE13.0013.0012.9013.00-0.76%99.842021-02-17
SKARBIEC39.3039.7038.3038.80-0.77%260.782021-02-17
SKOTAN2.983.142.933.02-0.66%288.732021-02-17
SKYLINE0.770.770.750.75-2.60%3.542021-02-17
SNIEZKA90.6090.6089.6089.600.00%7.822021-02-17
SOHODEV0.860.860.860.86+15.33%1.122021-02-17
SOLAR4.404.504.334.44+0.91%13.212021-02-17
SONEL9.709.809.659.65-2.03%39.252021-02-17
SOPHARMA10.0010.309.809.800.00%22.742021-02-17
STALEXP3.713.723.673.68-1.87%275.312021-02-17
STALPROD342.00354.00341.00349.50+2.79%2,542.342021-02-17
STALPROFI9.609.789.609.70+0.41%17.712021-02-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
STAPORKOW4.785.304.785.20+6.56%96.542021-02-17
STARHEDGE0.550.600.550.60+5.26%10.792021-02-17
SUNEX6.847.006.566.62-2.07%390.202021-02-17
SUWARY24.8024.8024.4024.400.00%3.782021-02-17
SWISSMED8.369.188.368.88+6.22%62.542021-02-17
SYGNITY11.4011.4011.0011.30+0.89%128.172021-02-17
SYNEKTIK30.0030.3029.3030.00+1.35%78.402021-02-17
TALANX145.00145.00145.00145.000.00%0.002021-02-17
TALEX12.4512.4512.3012.30-1.60%6.652021-02-17
TARCZYNSKI23.0023.0023.0023.000.00%0.002021-02-17
TATRY146.00146.00146.00146.00+2.10%4.962021-02-17
TAURONPE2.782.802.752.77-0.14%5,411.822021-02-17
TERMOREX1.141.141.141.14+3.64%0.342021-02-17
TESGAS5.105.104.944.94-2.18%112.292021-02-17
TIM18.9519.0018.9019.00+0.53%253.952021-02-17
TORPOL13.6013.6012.8512.85-4.81%1,174.492021-02-17
TOYA6.686.686.486.60-0.60%996.362021-02-17
TRAKCJA2.702.902.602.87+6.11%4,717.042021-02-17
TRANSPOL3.163.293.083.29+4.44%116.222021-02-17
TRIGONPP54.6054.6054.6054.600.00%0.002021-02-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRIGONPP141.4041.4041.4041.400.00%0.002021-02-17
TRIGONPP251.3951.3951.3951.390.00%0.002021-02-17
TRIGONPP351.4951.4951.4951.490.00%0.002021-02-17
TRIGONPP450.5550.5550.5550.550.00%0.002021-02-17
TRIGONPP550.8450.8450.8450.840.00%0.002021-02-17
TRIGONPP650.9950.9950.9950.990.00%0.002021-02-17
TRIGONPP769.9869.9869.9869.98+37.24%0.072021-02-17
TRIGONPP851.4051.4051.4051.40+0.98%0.102021-02-17
TRITON3.853.863.853.85-1.28%12.802021-02-17
TXM0.100.100.100.100.00%0.002021-02-17
ULMA52.5053.5052.5053.50+0.94%2.382021-02-17
UNIBEP11.5511.7011.3011.60+0.87%77.972021-02-17
UNICREDIT37.5037.5037.0937.09-2.39%6.702021-02-17
UNIMA3.283.283.283.28-2.96%0.732021-02-17
UNIMOT39.6039.6538.1538.40-2.04%638.952021-02-17
URSUS0.881.140.881.14+44.81%7,932.052021-02-17
VIGOSYS670.00675.00655.00675.00-0.74%274.992021-02-17
VINDEXUS5.745.805.605.68-1.05%60.712021-02-17
VISTAL2.872.942.772.83-0.53%185.672021-02-17
VISTULA2.672.672.602.60-2.26%208.862021-02-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VIVID1.701.741.641.73+1.76%111.932021-02-17
VOTUM14.1514.9014.1514.40+1.41%638.132021-02-17
VOXEL47.5047.5046.6046.80-1.68%308.902021-02-17
WARIMPEX5.165.165.165.16+3.20%0.842021-02-17
WASKO1.341.341.301.32-1.12%36.872021-02-17
WAWEL592.00596.00592.00596.00+0.68%56.882021-02-17
WIELTON9.219.218.908.98-3.02%1,277.692021-02-17
WIKANA2.823.202.823.08+5.48%26.352021-02-17
WINVEST0.440.440.440.440.00%5.372021-02-17
WIRTUALNA94.0096.0093.6095.40+1.92%221.702021-02-17
WITTCHEN9.309.309.029.02-3.01%103.492021-02-17
WOJAS4.684.684.484.68-0.43%21.502021-02-17
WORKSERV1.141.161.101.15+0.35%480.952021-02-17
XTB16.7017.1016.4016.50+0.30%11,290.452021-02-17
YOLO0.800.800.800.800.00%0.012021-02-17
ZAMET0.850.850.830.84-0.59%45.952021-02-17
ZASTAL90.0090.0086.0090.00-2.17%207.802021-02-17
ZEPAK9.689.689.489.64-0.41%67.502021-02-17
ZPUE202.00205.00198.00201.00+0.50%224.772021-02-17
ZREMB0.890.900.810.89+1.14%16.042021-02-17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ZUE4.684.684.524.68-0.43%0.522021-02-17
ZYWIEC484.00486.00484.00486.00+0.41%19.362021-02-17
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%