Notowania akcji GPW

Notowania z dnia 2020-02-27

Notowania odświeżane automatycznie

Widok:

OHLC
krótki

Rodzaj instrumentu:

wszystkie
akcje
PP i PDA

Notowania:

wszystkie
ciągłe
jednolite

Należące do indeksu:

Następny dzień »

Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
06MAGNA	0.20	0.20	0.20	0.20	0.00%	0.00	2020-02-27
11BIT	424.00	430.50	398.50	403.00	-7.36%	9,157.06	2020-02-27
4FUNMEDIA	5.02	5.02	4.81	4.92	+0.41%	53.92	2020-02-27
ABPL	22.00	22.00	20.50	20.70	-5.91%	109.70	2020-02-27
ACAUTOGAZ	45.20	46.00	45.00	46.00	-1.71%	11.84	2020-02-27
ADIUVO	6.00	6.04	5.30	5.30	-13.40%	17.61	2020-02-27
AGORA	11.65	11.65	11.30	11.30	-3.00%	75.58	2020-02-27
AGROTON	3.50	3.59	3.46	3.46	-3.74%	19.37	2020-02-27
AGROWILL	1.95	1.95	1.95	1.95	0.00%	0.00	2020-02-27
AILLERON	6.36	6.58	5.30	6.34	-19.34%	1,650.85	2020-02-27
AIRWAY	0.49	0.49	0.45	0.47	-8.07%	33.61	2020-02-27
ALIOR	24.90	25.06	24.06	24.20	-2.73%	19,014.98	2020-02-27
ALTA	1.57	1.72	1.50	1.57	-4.27%	59.06	2020-02-27
ALTUSTFI	2.12	2.69	2.00	2.17	+0.23%	1,517.35	2020-02-27
ALUMETAL	43.50	43.50	40.00	40.10	-7.82%	393.62	2020-02-27
AMBRA	18.10	18.20	16.75	17.00	-6.08%	165.31	2020-02-27
AMICA	125.00	125.00	115.20	115.20	-8.28%	571.83	2020-02-27
APATOR	20.90	21.00	20.40	20.80	-0.95%	83.13	2020-02-27
APLISENS	10.40	10.40	10.00	10.20	-0.97%	6.42	2020-02-27
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
APSENERGY	2.22	2.22	2.02	2.10	-4.55%	15.89	2020-02-27
ARCHICOM	17.85	17.85	17.35	17.35	-3.61%	133.41	2020-02-27
ARCTIC	4.47	4.47	4.25	4.40	-1.57%	662.50	2020-02-27
ARTERIA	4.60	4.60	4.44	4.58	-2.14%	0.45	2020-02-27
ARTIFEX	3.15	3.15	2.98	3.12	+0.32%	44.97	2020-02-27
ASBIS	3.84	3.85	3.31	3.33	-9.51%	3,376.44	2020-02-27
ASMGROUP	3.42	3.42	3.42	3.42	0.00%	0.00	2020-02-27
ASSECOBS	36.60	36.60	35.00	35.80	0.00%	5.12	2020-02-27
ASSECOPOL	64.00	65.30	63.75	64.95	+1.48%	8,403.70	2020-02-27
ASSECOSEE	29.60	30.20	28.00	28.80	-2.70%	302.98	2020-02-27
ASTARTA	17.20	17.20	15.50	15.80	-3.95%	76.39	2020-02-27
ATAL	39.60	39.60	37.80	38.80	-2.51%	84.26	2020-02-27
ATENDE	3.40	3.40	3.08	3.08	-6.67%	0.61	2020-02-27
ATLANTAPL	5.30	5.30	5.24	5.24	-1.13%	11.54	2020-02-27
ATM	9.96	9.96	9.52	9.60	-3.61%	7.26	2020-02-27
ATMGRUPA	4.66	4.66	4.31	4.31	-7.51%	20.61	2020-02-27
ATREM	1.75	1.75	1.75	1.75	0.00%	0.03	2020-02-27
AUTOPARTN	5.30	5.30	4.80	4.80	-8.40%	406.44	2020-02-27
AWBUD	0.97	0.97	0.97	0.97	0.00%	0.00	2020-02-27
BALTONA	6.70	6.70	6.70	6.70	+5.51%	1.96	2020-02-27
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
BBIDEV	4.31	4.31	4.26	4.30	-0.92%	51.53	2020-02-27
BEDZIN	11.15	11.15	11.15	11.15	0.00%	0.01	2020-02-27
BENEFIT	1,020.00	1,020.00	924.00	960.00	-6.34%	1,155.52	2020-02-27
BETACOM	9.00	9.00	8.40	8.41	+0.84%	33.89	2020-02-27
BIK	14.20	14.20	14.20	14.20	0.00%	2.07	2020-02-27
BIOMEDLUB	1.03	1.23	1.01	1.17	+13.11%	2,262.06	2020-02-27
BIOTON	2.70	2.70	2.51	2.51	-7.04%	353.36	2020-02-27
BMPAG	0.28	0.28	0.28	0.28	0.00%	0.00	2020-02-27
BOGDANKA	18.50	18.54	16.66	17.50	-6.42%	1,427.05	2020-02-27
BORYSZEW	4.39	4.40	4.22	4.27	-3.06%	215.95	2020-02-27
BOS	6.22	6.24	5.90	5.90	-5.45%	82.67	2020-02-27
BOWIM	1.45	1.55	1.45	1.52	+1.33%	1.52	2020-02-27
BRASTER	0.35	0.35	0.31	0.31	-8.31%	204.51	2020-02-27
BRIJU	1.21	1.21	1.21	1.21	-9.70%	3.95	2020-02-27
BSCDRUK	42.20	43.60	42.20	42.80	+0.94%	38.75	2020-02-27
BUDIMEX	177.00	178.40	171.20	172.20	-2.71%	5,689.34	2020-02-27
BUMECH	2.30	2.34	2.16	2.27	-2.99%	25.50	2020-02-27
BZWBK	270.60	278.20	257.80	265.00	-3.64%	24,480.69	2020-02-27
CAPITAL	1.21	1.21	1.09	1.10	-15.38%	44.92	2020-02-27
CCC	83.15	83.30	77.55	79.00	-5.45%	21,218.49	2020-02-27
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
CDPROJEKT	308.00	311.00	290.70	292.50	-4.97%	137,625.60	2020-02-27
CDRL	17.40	17.90	16.90	16.90	-0.59%	222.76	2020-02-27
CELTIC	6.35	6.35	6.35	6.35	0.00%	0.00	2020-02-27
CEZ	83.90	83.90	78.00	78.00	-10.29%	101.98	2020-02-27
CFI	0.32	0.32	0.30	0.30	+0.33%	27.63	2020-02-27
CHEMOS	0.33	0.33	0.33	0.33	0.00%	0.00	2020-02-27
CIECH	35.80	35.80	33.30	35.00	-1.41%	5,520.65	2020-02-27
CIGAMES	0.69	0.71	0.63	0.63	-11.08%	808.12	2020-02-27
CITYSERV	7.50	7.55	7.50	7.55	+0.67%	4.92	2020-02-27
CLNPHARMA	41.60	41.60	37.60	39.85	-4.44%	1,470.51	2020-02-27
CNT	13.50	13.50	13.50	13.50	0.00%	3.27	2020-02-27
COALENERG	0.13	0.13	0.12	0.12	0.00%	0.60	2020-02-27
COGNOR	1.10	1.10	1.03	1.03	-6.36%	129.00	2020-02-27
COMARCH	199.50	199.50	194.50	196.00	-1.75%	706.03	2020-02-27
COMP	72.00	72.00	72.00	72.00	0.00%	0.00	2020-02-27
CORMAY	0.96	1.50	0.94	1.50	+52.59%	16,528.01	2020-02-27
CPGROUP	8.20	8.20	8.00	8.00	-2.44%	7.08	2020-02-27
CUBEITG	0.20	0.20	0.20	0.20	0.00%	0.00	2020-02-27
CYFRPLSAT	26.82	27.14	25.92	26.30	-3.24%	17,217.72	2020-02-27
DEBICA	79.00	79.00	77.20	77.60	-1.52%	53.75	2020-02-27
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
DECORA	19.70	19.70	17.75	17.75	-8.03%	43.10	2020-02-27
DEKPOL	23.80	23.80	23.80	23.80	0.00%	0.00	2020-02-27
DELKO	10.10	10.10	9.60	9.60	-5.88%	19.20	2020-02-27
DINOPL	156.00	156.50	143.90	146.00	-6.47%	50,143.08	2020-02-27
DOMDEV	99.80	99.80	95.00	95.00	-4.62%	475.91	2020-02-27
DROZAPOL	1.28	1.28	1.28	1.28	0.00%	0.14	2020-02-27
ECHO	4.81	4.84	4.66	4.68	-5.26%	882.62	2020-02-27
EDINVEST	2.18	2.18	2.10	2.16	-0.92%	11.88	2020-02-27
EFEKT	4.48	4.48	4.06	4.20	-4.11%	32.28	2020-02-27
EKOEXPORT	5.80	5.85	4.70	4.89	-16.47%	821.00	2020-02-27
ELBUDOWA	6.82	6.98	6.42	6.64	-3.77%	314.35	2020-02-27
ELEKTROTI	5.70	5.70	4.92	5.12	-8.90%	177.63	2020-02-27
ELEMENTAL	2.00	2.00	1.80	1.84	-4.17%	316.08	2020-02-27
ELKOP	0.98	1.04	0.98	1.03	0.00%	3.73	2020-02-27
ELZAB	8.40	8.55	7.70	7.80	-7.14%	131.71	2020-02-27
ENAP	1.50	1.50	1.45	1.50	0.00%	1.76	2020-02-27
ENEA	6.00	6.00	5.70	5.85	-2.50%	7,347.55	2020-02-27
ENELMED	12.80	12.80	12.80	12.80	-4.48%	5.12	2020-02-27
ENERGA	7.30	7.35	7.18	7.25	-1.49%	8,869.62	2020-02-27
ENERGOINS	0.70	0.70	0.70	0.70	-5.41%	2.42	2020-02-27
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
ENTER	44.60	44.60	38.20	40.00	-10.91%	556.28	2020-02-27
ERBUD	19.70	19.70	18.90	18.90	-4.06%	36.12	2020-02-27
ERG	28.00	28.00	26.20	28.00	0.00%	15.53	2020-02-27
ERGIS	3.86	3.86	3.86	3.86	0.00%	0.00	2020-02-27
ESOTIQ	13.15	13.15	12.20	13.00	-1.14%	50.99	2020-02-27
ESSYSTEM	3.48	3.48	3.48	3.48	0.00%	0.00	2020-02-27
EUCO	5.42	5.56	5.00	5.00	-11.35%	182.13	2020-02-27
EUROCASH	18.62	18.62	18.22	18.22	-2.15%	2,619.39	2020-02-27
EUROHOLD	5.00	5.00	5.00	5.00	0.00%	0.00	2020-02-27
EUROTEL	27.60	27.60	25.70	26.00	-6.47%	420.43	2020-02-27
FAMUR	2.51	2.51	2.32	2.33	-7.89%	1,640.75	2020-02-27
FASING	13.40	13.70	12.80	13.60	+1.49%	42.54	2020-02-27
FASTFIN	0.09	0.09	0.09	0.09	0.00%	0.00	2020-02-27
FEERUM	13.50	13.50	12.50	13.15	-2.95%	2.73	2020-02-27
FENGHUA	17.50	17.50	17.50	17.50	0.00%	0.00	2020-02-27
FERRO	15.80	15.95	14.70	14.70	-6.96%	833.39	2020-02-27
FERRUM	4.00	4.00	3.80	4.00	+1.27%	52.36	2020-02-27
FORTE	32.00	32.00	27.90	27.90	-12.54%	1,722.62	2020-02-27
GETIN	1.31	1.31	1.12	1.13	-14.80%	2,284.25	2020-02-27
GETINOBLE	0.28	0.28	0.27	0.27	-6.90%	253.28	2020-02-27
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
GLCOSMED	0.81	1.00	0.81	0.93	+22.11%	477.63	2020-02-27
GOBARTO	6.50	6.50	6.50	6.50	-5.80%	52.27	2020-02-27
GPW	40.20	40.20	39.50	39.50	-2.35%	1,377.42	2020-02-27
GROCLIN	1.10	1.10	1.03	1.03	-6.36%	32.94	2020-02-27
GRODNO	5.68	5.96	5.00	5.28	-8.97%	879.25	2020-02-27
GRUPAAZOTY	22.90	22.90	21.50	21.76	-5.80%	5,345.02	2020-02-27
GTC	9.30	9.38	9.27	9.30	-1.27%	1,017.43	2020-02-27
HANDLOWY	56.40	56.40	53.40	53.50	-4.29%	4,102.43	2020-02-27
HARPER	1.71	2.26	1.71	2.26	+34.93%	1,134.26	2020-02-27
HELIO	9.35	9.35	8.95	8.95	-4.28%	1.94	2020-02-27
HERKULES	0.81	0.81	0.75	0.75	-7.41%	10.64	2020-02-27
HUBSTYLE	0.40	0.40	0.40	0.40	0.00%	0.00	2020-02-27
HYDROTOR	33.00	33.00	32.00	32.00	-1.84%	13.69	2020-02-27
I2DEV	8.20	8.20	8.20	8.20	0.00%	0.00	2020-02-27
IALBGR	0.30	0.30	0.28	0.28	-6.04%	1.27	2020-02-27
IDEABANK	2.10	2.10	1.90	2.00	-3.85%	228.85	2020-02-27
IMCOMPANY	12.95	12.95	12.00	12.00	-0.83%	6.59	2020-02-27
IMMOBILE	2.54	2.55	2.54	2.55	-0.39%	0.81	2020-02-27
IMPEL	7.75	7.75	7.10	7.70	-0.65%	6.48	2020-02-27
IMPERA	0.99	0.99	0.99	0.99	0.00%	0.40	2020-02-27
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
IMS	3.84	3.87	3.71	3.76	-2.34%	74.92	2020-02-27
INC	1.55	1.55	1.41	1.47	-5.16%	17.22	2020-02-27
INDYKPOL	63.50	63.50	63.50	63.50	0.00%	0.00	2020-02-27
INGBSK	194.00	194.00	188.20	188.20	-0.95%	10,165.48	2020-02-27
INPRO	4.70	4.70	4.30	4.30	-8.51%	9.47	2020-02-27
INSTALKRK	18.55	18.55	17.85	18.40	-0.81%	64.85	2020-02-27
INTERAOLT	17.80	17.80	17.20	17.20	-4.44%	398.19	2020-02-27
INTERCARS	218.00	218.00	196.50	199.00	-8.72%	290.11	2020-02-27
INTERFERI	3.58	3.80	3.50	3.50	-7.89%	20.17	2020-02-27
INTERSPPL	1.60	1.60	1.58	1.59	+0.95%	6.55	2020-02-27
INTROL	2.18	2.18	2.10	2.10	-3.67%	0.76	2020-02-27
INVISTA	0.37	0.37	0.37	0.37	-2.63%	0.58	2020-02-27
IPOPEMA	2.12	2.12	2.05	2.05	-2.38%	31.00	2020-02-27
IZOBLOK	30.50	31.60	29.30	30.60	-3.16%	79.87	2020-02-27
IZOSTAL	2.51	2.51	2.27	2.36	-5.98%	24.26	2020-02-27
JSW	14.10	14.14	12.94	13.11	-8.32%	21,788.46	2020-02-27
JWCONSTR	3.12	3.12	2.99	3.00	-1.96%	30.46	2020-02-27
K2INTERNT	8.75	8.90	8.60	8.90	+0.56%	26.13	2020-02-27
KANIA	0.11	0.11	0.11	0.11	0.00%	0.00	2020-02-27
KBDOM	0.43	0.45	0.43	0.45	+7.14%	2.09	2020-02-27
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
KCI	0.48	0.48	0.46	0.46	-4.17%	9.87	2020-02-27
KERNEL	45.50	45.50	43.00	43.00	-6.32%	2,760.29	2020-02-27
KETY	380.00	380.00	364.00	369.50	-2.76%	2,387.78	2020-02-27
KGHM	81.52	81.52	75.20	76.58	-6.70%	58,913.59	2020-02-27
KGL	13.15	13.15	13.15	13.15	+0.38%	0.04	2020-02-27
KINOPOL	9.15	9.45	9.10	9.45	0.00%	32.75	2020-02-27
KOGENERA	31.00	31.00	29.60	30.80	-2.22%	4.12	2020-02-27
KOMPAP	6.20	6.20	6.10	6.10	-1.61%	9.80	2020-02-27
KOMPUTRON	2.75	2.91	2.71	2.90	+0.69%	9.58	2020-02-27
KONSSTALI	25.30	25.30	25.30	25.30	0.00%	0.00	2020-02-27
KOPEX	1.10	1.10	1.10	1.10	+9.80%	2.20	2020-02-27
KPPD	24.00	24.00	24.00	24.00	0.00%	0.05	2020-02-27
KRAKCHEM	0.34	0.34	0.34	0.34	0.00%	0.00	2020-02-27
KREC	6.76	6.76	6.19	6.19	-8.97%	37.66	2020-02-27
KREZUS	0.56	0.56	0.56	0.56	0.00%	0.00	2020-02-27
KRKA	318.00	321.00	318.00	318.00	+3.25%	19.43	2020-02-27
KRUK	154.20	154.70	143.20	149.80	-3.35%	11,854.82	2020-02-27
KRUSZWICA	56.60	56.60	55.00	56.00	-1.06%	198.66	2020-02-27
KRVITAMIN	5.04	5.04	4.86	5.00	-3.10%	19.52	2020-02-27
KSGAGRO	1.09	1.09	1.09	1.09	-0.91%	0.77	2020-02-27
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
LARK	0.15	0.15	0.15	0.15	0.00%	0.00	2020-02-27
LARQ	3.46	3.46	3.10	3.10	-3.73%	21.02	2020-02-27
LCCORP	2.65	2.65	2.42	2.54	-4.15%	1,062.53	2020-02-27
LENA	3.37	3.37	3.11	3.11	-6.61%	80.44	2020-02-27
LENTEX	7.40	7.44	7.24	7.40	-0.54%	108.89	2020-02-27
LIBET	0.57	0.59	0.52	0.53	-6.05%	216.01	2020-02-27
LIVECHAT	45.00	45.00	40.50	43.30	-4.94%	2,810.78	2020-02-27
LOKUM	14.30	14.30	13.30	13.70	-2.14%	22.92	2020-02-27
LOTOS	65.46	66.48	60.20	61.02	-8.07%	24,484.46	2020-02-27
LPP	7,380.00	7,380.00	6,990.00	7,045.00	-4.15%	29,645.45	2020-02-27
LSISOFT	21.00	21.30	19.20	20.70	-1.43%	306.68	2020-02-27
LUBAWA	0.74	0.74	0.70	0.72	-2.95%	242.83	2020-02-27
MABION	48.00	48.00	44.00	44.40	-8.45%	954.68	2020-02-27
MAKARONPL	4.96	5.05	4.88	4.88	-0.41%	17.89	2020-02-27
MANGATA	71.00	71.00	69.50	69.50	-0.71%	203.00	2020-02-27
MARVIPOL	0.81	0.83	0.78	0.78	-3.58%	104.70	2020-02-27
MASTERPHA	4.71	4.71	4.50	4.50	-4.46%	6.62	2020-02-27
MBANK	326.80	336.80	321.20	324.20	-2.76%	5,437.74	2020-02-27
MBWS	9.13	9.13	8.25	8.90	-18.35%	4.70	2020-02-27
MCI	10.80	10.80	10.25	10.25	-5.96%	246.19	2020-02-27
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
MDIENERGIA	2.80	2.80	2.60	2.76	+0.73%	19.67	2020-02-27
MEDIACAP	2.01	2.05	2.01	2.05	+3.54%	10.00	2020-02-27
MEDICALG	26.50	26.65	21.85	23.70	-12.71%	586.35	2020-02-27
MENNICA	21.80	22.00	21.60	21.60	-0.92%	40.72	2020-02-27
MERCATOR	18.60	19.50	17.82	19.46	+9.33%	11,143.22	2020-02-27
MERCOR	9.00	9.30	8.56	9.20	-1.50%	53.43	2020-02-27
MEXPOLSKA	2.98	2.98	2.78	2.78	-1.42%	5.10	2020-02-27
MFO	24.80	24.80	21.70	22.00	-8.33%	27.60	2020-02-27
MILKILAND	0.41	0.41	0.41	0.41	0.00%	1.02	2020-02-27
MILLENNIUM	5.29	5.30	5.09	5.17	-0.96%	7,278.76	2020-02-27
MIRACULUM	1.54	1.54	1.40	1.46	-7.30%	70.66	2020-02-27
MIRBUD	0.99	0.99	0.91	0.95	-4.04%	74.60	2020-02-27
MLPGROUP	55.50	55.50	55.00	55.00	-0.90%	1.44	2020-02-27
MOJ	0.82	0.82	0.82	0.82	-6.82%	3.28	2020-02-27
MONNARI	2.57	2.58	2.42	2.42	-5.84%	55.61	2020-02-27
MOSTALPLC	5.90	5.90	5.88	5.90	-0.67%	2.51	2020-02-27
MOSTALWAR	3.39	3.39	2.98	3.07	-10.50%	44.10	2020-02-27
MOSTALZAB	0.70	0.70	0.63	0.64	-10.56%	60.75	2020-02-27
MUZA	2.46	2.46	2.46	2.46	0.00%	0.66	2020-02-27
MWTRADE	3.32	3.32	3.20	3.20	0.00%	1.70	2020-02-27
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
NETIA	4.16	4.24	4.16	4.20	-1.18%	89.38	2020-02-27
NEWAG	24.50	24.50	23.00	23.50	-4.08%	121.52	2020-02-27
NOVITA	43.30	43.60	43.20	43.60	-2.02%	10.05	2020-02-27
NOWAGALA	0.73	0.73	0.73	0.73	0.00%	8.19	2020-02-27
NTTSYSTEM	2.44	2.44	2.11	2.12	-9.40%	64.78	2020-02-27
ODLEWNIE	4.78	4.78	4.32	4.36	-7.23%	102.93	2020-02-27
OEX	17.00	17.00	17.00	17.00	0.00%	15.47	2020-02-27
OPENFIN	0.92	0.95	0.91	0.95	+2.15%	7.74	2020-02-27
OPONEO.PL	24.20	24.40	23.10	23.30	-4.51%	487.19	2020-02-27
OPTEAM	18.60	18.60	18.20	18.40	-1.08%	144.33	2020-02-27
ORANGEPL	6.83	6.96	6.50	6.58	-5.53%	15,702.06	2020-02-27
ORBIS	114.50	115.00	114.50	114.50	-0.43%	142.79	2020-02-27
ORION	7.70	7.70	7.70	7.70	0.00%	0.00	2020-02-27
ORZBIALY	9.80	10.00	9.80	10.00	0.00%	7.94	2020-02-27
OTLOG	5.65	5.65	5.40	5.40	-5.26%	4.49	2020-02-27
OTMUCHOW	1.37	1.37	1.37	1.37	0.00%	1.33	2020-02-27
OVOSTAR	86.00	86.00	86.00	86.00	0.00%	0.09	2020-02-27
PAMAPOL	0.98	0.98	0.93	0.98	+0.51%	16.58	2020-02-27
PANOVA	14.80	14.80	14.00	14.80	0.00%	12.30	2020-02-27
PATENTUS	1.25	1.26	1.25	1.26	-5.26%	3.14	2020-02-27
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PBG	0.02	0.02	0.02	0.02	0.00%	0.00	2020-02-27
PBKM	66.00	66.00	63.80	63.80	-3.63%	12.76	2020-02-27
PCCEXOL	2.00	2.06	1.89	1.96	-2.00%	42.00	2020-02-27
PCCROKITA	44.60	45.80	42.30	42.70	-6.15%	157.25	2020-02-27
PEKABEX	10.10	10.60	9.75	9.75	-9.72%	46.59	2020-02-27
PEKAO	95.00	96.44	92.40	93.50	-1.97%	67,139.04	2020-02-27
PEMANAGER	11.15	11.15	10.20	10.65	-2.74%	13.84	2020-02-27
PEP	30.30	30.40	28.50	28.90	-4.93%	170.38	2020-02-27
PEPEES	1.69	1.69	1.60	1.69	+4.32%	2.30	2020-02-27
PGE	5.10	5.14	4.82	4.86	-5.57%	17,771.42	2020-02-27
PGNIG	3.30	3.30	3.07	3.13	-5.22%	21,505.36	2020-02-27
PGODLEW	1.11	1.11	1.04	1.04	-3.70%	6.14	2020-02-27
PGSSOFT	10.78	10.78	10.30	10.30	-3.74%	107.07	2020-02-27
PHN	13.00	13.00	12.30	12.30	-4.65%	18.65	2020-02-27
PKNORLEN	66.16	66.62	59.70	60.90	-8.56%	86,999.61	2020-02-27
PKOBP	32.03	32.80	31.70	31.96	-0.99%	82,182.90	2020-02-27
PKPCARGO	13.32	13.72	13.04	13.36	0.00%	1,629.69	2020-02-27
PLASTBOX	2.05	2.05	1.97	1.97	-3.90%	35.13	2020-02-27
PLATYNINW	0.41	0.41	0.40	0.40	-10.67%	2.51	2020-02-27
PLAYWAY	349.00	349.00	311.50	319.50	-7.39%	9,355.86	2020-02-27
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
PLAZACNTR	2.36	2.36	2.36	2.36	0.00%	0.00	2020-02-27
PMPG	1.32	1.36	1.23	1.23	-5.38%	20.68	2020-02-27
POLICE	9.90	9.90	9.65	9.65	-2.03%	17.86	2020-02-27
POLIMEXMS	1.90	1.90	1.71	1.72	-9.95%	573.33	2020-02-27
POLNORD	3.50	3.51	3.49	3.50	0.00%	893.12	2020-02-27
POLWAX	2.93	3.00	2.81	2.85	-2.56%	101.32	2020-02-27
POZBUD	1.40	1.42	1.35	1.42	+1.43%	5.51	2020-02-27
PRAGMAFA	11.30	11.30	10.30	11.20	-0.89%	21.70	2020-02-27
PRAGMAINK	7.22	7.22	6.94	6.94	-3.88%	7.95	2020-02-27
PRAIRIE	0.46	0.48	0.43	0.43	-8.12%	133.81	2020-02-27
PROCAD	0.82	0.82	0.82	0.82	0.00%	0.00	2020-02-27
PROCHEM	16.65	16.65	15.60	16.05	-3.60%	37.01	2020-02-27
PROJPRZEM	13.20	13.20	13.20	13.20	0.00%	1.35	2020-02-27
PROTEKTOR	3.04	3.04	3.04	3.04	-0.33%	1.61	2020-02-27
PROVIDENT	7.50	7.50	7.50	7.50	0.00%	0.00	2020-02-27
PWRMEDIA	3.71	3.71	3.55	3.55	-3.79%	9.13	2020-02-27
PZU	36.93	37.25	36.13	36.40	-2.54%	60,644.58	2020-02-27
QUERCUS	3.05	3.34	2.92	2.96	-4.82%	449.66	2020-02-27
RADPOL	1.40	1.40	1.31	1.35	-3.57%	81.51	2020-02-27
RAFAKO	0.53	0.54	0.49	0.50	-7.93%	624.72	2020-02-27
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
RAFAMET	11.60	11.60	10.10	10.10	-15.83%	2.23	2020-02-27
RAINBOW	27.40	27.40	23.20	23.70	-13.82%	500.12	2020-02-27
RANKPROGR	1.09	1.09	1.07	1.07	-5.73%	5.02	2020-02-27
RAWLPLUG	7.94	7.94	7.40	7.40	-3.90%	38.89	2020-02-27
REDAN	0.24	0.24	0.24	0.24	-4.00%	1.49	2020-02-27
RELPOL	5.40	5.40	5.35	5.35	-3.60%	62.80	2020-02-27
REMAK	8.74	8.74	8.74	8.74	0.00%	0.15	2020-02-27
RONSON	0.84	0.84	0.81	0.81	-1.81%	18.01	2020-02-27
ROPCZYCE	23.00	23.00	22.20	22.20	-3.48%	3.93	2020-02-27
SANOK	15.80	15.90	15.00	15.00	-5.06%	58.67	2020-02-27
SANTANDER	16.30	16.30	14.67	14.69	-3.56%	42.18	2020-02-27
SARE	4.40	4.54	4.34	4.34	+7.96%	3.16	2020-02-27
SECOGROUP	15.60	15.60	15.60	15.60	-4.29%	0.94	2020-02-27
SEKO	9.15	9.40	9.00	9.00	-2.17%	16.55	2020-02-27
SELENAFM	14.00	14.00	13.20	13.20	-7.04%	9.45	2020-02-27
SELVITA	47.60	48.00	45.20	45.70	-4.59%	108.12	2020-02-27
SETANTA	10.00	10.20	8.90	8.90	-13.17%	327.14	2020-02-27
SFINKS	0.57	0.57	0.50	0.50	-12.24%	2.13	2020-02-27
SILVANO	9.14	9.14	9.14	9.14	0.00%	0.00	2020-02-27
SIMPLE	8.20	8.20	7.50	7.50	-6.25%	42.69	2020-02-27
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
SKARBIEC	17.95	18.90	17.40	17.55	-1.96%	71.38	2020-02-27
SKOTAN	1.10	1.10	1.01	1.01	-6.48%	76.79	2020-02-27
SNIEZKA	76.50	77.50	75.00	77.50	+0.65%	22.90	2020-02-27
SOHODEV	0.53	0.53	0.53	0.53	-5.67%	0.80	2020-02-27
SOLAR	5.05	5.05	4.56	4.92	-2.57%	15.56	2020-02-27
SONEL	9.35	9.35	9.05	9.05	-2.69%	0.77	2020-02-27
SOPHARMA	7.80	7.80	7.80	7.80	0.00%	0.00	2020-02-27
STALEXP	3.00	3.00	2.84	3.00	-1.16%	383.85	2020-02-27
STALPROD	180.20	196.80	174.20	174.80	-2.89%	168.60	2020-02-27
STALPROFI	7.65	7.70	7.45	7.55	-1.95%	9.82	2020-02-27
STAPORKOW	1.50	1.64	1.48	1.48	-1.33%	28.01	2020-02-27
STELMET	7.45	7.45	7.45	7.45	+6.43%	0.48	2020-02-27
SUWARY	10.80	10.80	10.50	10.50	-2.78%	1.43	2020-02-27
SYGNITY	3.56	3.69	3.40	3.46	-1.14%	220.98	2020-02-27
SYNEKTIK	15.50	15.80	13.90	14.42	-9.31%	197.39	2020-02-27
TALANX	169.00	169.00	169.00	169.00	0.00%	0.00	2020-02-27
TALEX	12.25	12.25	11.90	12.00	-2.04%	14.35	2020-02-27
TARCZYNSKI	14.50	14.50	14.50	14.50	0.00%	0.96	2020-02-27
TATRY	142.00	142.00	135.00	140.00	-2.10%	15.52	2020-02-27
TAURONPE	1.23	1.23	1.15	1.16	-5.33%	9,768.81	2020-02-27
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
TERMOREX	0.98	0.98	0.90	0.90	-5.26%	1.30	2020-02-27
TESGAS	5.70	5.90	4.80	5.05	-10.62%	638.15	2020-02-27
TIM	12.50	12.55	12.25	12.25	-2.39%	585.39	2020-02-27
TORPOL	7.98	8.04	7.30	7.30	-9.88%	557.03	2020-02-27
TOYA	4.60	4.62	4.40	4.42	-4.74%	45.97	2020-02-27
TRAKCJA	1.40	1.41	1.30	1.33	-4.32%	155.61	2020-02-27
TRANSPOL	2.88	2.88	2.75	2.75	-4.68%	6.04	2020-02-27
TRITON	1.92	1.92	1.90	1.90	-1.04%	29.83	2020-02-27
TXM	0.10	0.10	0.10	0.10	+1.00%	0.57	2020-02-27
ULMA	52.50	52.50	50.50	52.50	+3.96%	11.35	2020-02-27
UNIBEP	9.00	9.10	8.70	9.06	0.00%	390.12	2020-02-27
UNICREDIT	52.58	52.60	51.20	51.20	-1.54%	53.52	2020-02-27
UNIMOT	26.40	26.40	23.80	23.80	-11.85%	993.79	2020-02-27
URSUS	0.73	0.73	0.67	0.69	-5.36%	207.92	2020-02-27
VIGOSYS	464.00	464.00	430.00	446.00	+1.83%	82.49	2020-02-27
VINDEXUS	7.64	7.68	7.10	7.50	-1.83%	20.05	2020-02-27
VISTAL	1.77	1.77	1.59	1.62	-8.22%	155.25	2020-02-27
VISTULA	3.31	3.56	3.29	3.31	-6.50%	295.38	2020-02-27
VIVID	1.55	1.55	1.40	1.40	-7.28%	116.65	2020-02-27
VOTUM	14.40	14.40	12.25	12.50	-13.19%	527.27	2020-02-27
Nazwa	Otwarcie	Max	Min	Kurs	Zmiana	Obrót (tys.)	Data i czas
VOXEL	33.30	33.30	32.10	32.30	-3.00%	20.09	2020-02-27
WARIMPEX	7.02	7.02	6.82	6.82	-2.85%	4.74	2020-02-27
WASKO	1.39	1.43	1.33	1.38	-0.72%	7.61	2020-02-27
WAWEL	630.00	630.00	614.00	624.00	-1.58%	2,600.32	2020-02-27
WIELTON	6.23	6.47	5.80	5.81	-6.74%	534.51	2020-02-27
WIKANA	1.68	1.68	1.68	1.68	-3.45%	0.55	2020-02-27
WINVEST	0.11	0.11	0.11	0.11	0.00%	0.97	2020-02-27
WIRTUALNA	76.20	79.80	76.00	76.00	-4.28%	1,390.00	2020-02-27
WITTCHEN	10.60	11.10	10.60	10.80	-1.82%	16.25	2020-02-27
WOJAS	4.84	4.84	4.61	4.62	0.00%	8.00	2020-02-27
WORKSERV	0.42	0.44	0.41	0.41	-1.90%	56.13	2020-02-27
XTB	4.13	4.13	3.96	4.00	-1.96%	111.32	2020-02-27
ZAMET	0.97	1.04	0.97	1.04	-2.80%	3.17	2020-02-27
ZEPAK	6.80	6.80	6.16	6.30	-9.74%	387.00	2020-02-27
ZPUE	150.00	150.00	137.00	139.00	-7.33%	67.99	2020-02-27
ZUE	4.06	4.06	3.84	4.00	-1.48%	96.62	2020-02-27

Następny dzień »

Dane dostarcza Notoria Serwis S.A.

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2464,04	+3,05	+0,12%

WIG	83206,02	+16,56	+0,02%

sWIG80	24130,70	-18,54	-0,08%

mWIG40	6158,39	-20,13	-0,33%

Akcje »

Rynki

	Kurs	Zmiana	Zmiana %
WIG20	2464,04	+3,05	+0,12%