Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
06MAGNA | 2.70 | 2.86 | 2.64 | 2.78 | -2.80% | 660.90 | 2021-02-26 | |
11BIT | 569.00 | 574.00 | 555.00 | 571.00 | -2.73% | 4,439.02 | 2021-02-26 | |
4FUNMEDIA | 7.14 | 7.14 | 6.70 | 6.76 | -3.43% | 38.12 | 2021-02-26 | |
ABPL | 34.50 | 35.00 | 33.70 | 35.00 | 0.00% | 811.63 | 2021-02-26 | |
ACAUTOGAZ | 36.40 | 37.00 | 36.30 | 37.00 | 0.00% | 65.23 | 2021-02-26 | |
ADIUVO | 6.00 | 6.00 | 5.64 | 5.88 | -2.00% | 310.40 | 2021-02-26 | |
AGORA | 6.52 | 6.54 | 6.46 | 6.52 | 0.00% | 86.02 | 2021-02-26 | |
AGROTON | 7.16 | 7.30 | 6.90 | 7.10 | -4.05% | 250.44 | 2021-02-26 | |
AGROWILL | 2.16 | 2.16 | 2.10 | 2.10 | +2.94% | 0.54 | 2021-02-26 | |
AILLERON | 12.40 | 12.70 | 12.20 | 12.45 | 0.00% | 110.62 | 2021-02-26 | |
AIRWAY | 1.60 | 1.64 | 1.55 | 1.60 | -0.62% | 597.71 | 2021-02-26 | |
ALIOR | 20.52 | 23.90 | 20.52 | 21.78 | +3.22% | 53,584.39 | 2021-02-26 | |
ALTA | 1.33 | 1.37 | 1.30 | 1.37 | +1.48% | 31.98 | 2021-02-26 | |
ALTUSTFI | 1.53 | 1.56 | 1.50 | 1.55 | -1.59% | 9.39 | 2021-02-26 | |
ALUMETAL | 53.40 | 55.80 | 53.40 | 55.00 | +4.17% | 3,576.20 | 2021-02-26 | |
AMBRA | 19.80 | 20.20 | 19.45 | 19.65 | -0.76% | 244.02 | 2021-02-26 | |
AMICA | 142.80 | 144.40 | 141.20 | 141.80 | -2.21% | 508.99 | 2021-02-26 | |
APATOR | 25.30 | 25.40 | 24.80 | 24.90 | -1.58% | 136.37 | 2021-02-26 | |
APLISENS | 11.10 | 11.10 | 10.50 | 11.10 | +0.91% | 17.56 | 2021-02-26 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
APSENERGY | 3.99 | 4.07 | 3.92 | 4.02 | -1.95% | 72.27 | 2021-02-26 | |
ARCHICOM | 22.80 | 23.20 | 22.30 | 23.00 | -3.36% | 86.93 | 2021-02-26 | |
ARCTIC | 6.28 | 6.28 | 6.02 | 6.06 | -5.90% | 2,252.48 | 2021-02-26 | |
ARTERIA | 5.70 | 5.85 | 5.55 | 5.55 | -4.31% | 9.32 | 2021-02-26 | |
ARTIFEX | 12.00 | 12.30 | 11.60 | 12.30 | +2.50% | 124.23 | 2021-02-26 | |
ASBIS | 10.14 | 10.46 | 10.12 | 10.44 | +0.77% | 2,694.14 | 2021-02-26 | |
ASMGROUP | 1.27 | 1.27 | 1.27 | 1.27 | 0.00% | 0.05 | 2021-02-26 | |
ASSECOBS | 38.80 | 38.80 | 38.20 | 38.20 | -1.55% | 331.29 | 2021-02-26 | |
ASSECOPOL | 66.00 | 66.60 | 65.70 | 66.60 | -0.15% | 6,370.26 | 2021-02-26 | |
ASSECOSEE | 39.00 | 39.00 | 38.20 | 38.50 | -1.28% | 177.39 | 2021-02-26 | |
ASTARTA | 44.00 | 46.50 | 42.30 | 46.50 | +2.42% | 2,193.90 | 2021-02-26 | |
ATAL | 39.10 | 40.30 | 39.10 | 40.30 | +0.25% | 209.19 | 2021-02-26 | |
ATENDE | 4.42 | 4.48 | 4.36 | 4.48 | 0.00% | 103.02 | 2021-02-26 | |
ATLANTAPL | 9.60 | 9.70 | 9.50 | 9.60 | +1.05% | 10.36 | 2021-02-26 | |
ATMGRUPA | 4.12 | 4.12 | 3.98 | 4.11 | -0.24% | 47.23 | 2021-02-26 | |
ATREM | 2.66 | 2.83 | 2.66 | 2.83 | -0.70% | 19.49 | 2021-02-26 | |
AUTOPARTN | 8.50 | 8.70 | 8.44 | 8.50 | -0.23% | 141.78 | 2021-02-26 | |
AWBUD | 0.95 | 0.95 | 0.95 | 0.95 | 0.00% | 0.00 | 2021-02-26 | |
BBIDEV | 4.35 | 4.48 | 4.28 | 4.47 | +0.22% | 25.81 | 2021-02-26 | |
BEDZIN | 9.20 | 9.20 | 9.10 | 9.20 | 0.00% | 5.69 | 2021-02-26 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BENEFIT | 820.00 | 880.00 | 819.00 | 880.00 | +2.33% | 1,058.33 | 2021-02-26 | |
BETACOM | 9.00 | 9.50 | 8.80 | 9.20 | -2.75% | 9.81 | 2021-02-26 | |
BIK | 16.90 | 16.90 | 16.55 | 16.55 | +1.22% | 4.22 | 2021-02-26 | |
BIOMEDLUB | 8.64 | 9.14 | 8.64 | 8.82 | +2.08% | 5,730.46 | 2021-02-26 | |
BIOTON | 5.00 | 5.09 | 4.93 | 4.97 | -2.36% | 783.73 | 2021-02-26 | |
BMPAG | 0.71 | 0.71 | 0.67 | 0.70 | 0.00% | 1.43 | 2021-02-26 | |
BOGDANKA | 23.30 | 23.40 | 22.60 | 23.35 | -0.64% | 1,130.95 | 2021-02-26 | |
BORYSZEW | 3.09 | 3.10 | 3.03 | 3.10 | -0.48% | 113.99 | 2021-02-26 | |
BOS | 8.18 | 8.34 | 7.92 | 8.16 | -2.63% | 690.94 | 2021-02-26 | |
BOWIM | 3.68 | 3.80 | 3.66 | 3.80 | +2.70% | 40.43 | 2021-02-26 | |
BRASTER | 1.98 | 2.09 | 1.95 | 2.02 | +1.26% | 1,036.21 | 2021-02-26 | |
BRIJU | 0.38 | 0.39 | 0.37 | 0.39 | -2.50% | 6.51 | 2021-02-26 | |
BUDIMEX | 327.50 | 346.50 | 317.50 | 346.50 | +5.80% | 3,438.92 | 2021-02-26 | |
BUMECH | 3.38 | 3.70 | 3.38 | 3.52 | +0.86% | 113.66 | 2021-02-26 | |
BZWBK | 212.00 | 214.20 | 207.00 | 210.40 | -1.22% | 86,297.23 | 2021-02-26 | |
CAPITAL | 1.33 | 1.33 | 1.33 | 1.33 | 0.00% | 0.00 | 2021-02-26 | |
CCC | 94.50 | 95.94 | 92.40 | 95.08 | -1.47% | 19,951.74 | 2021-02-26 | |
CDPROJEKT | 249.60 | 249.90 | 234.20 | 236.60 | -5.96% | 354,905.28 | 2021-02-26 | |
CDRL | 17.10 | 17.10 | 17.10 | 17.10 | +1.48% | 6.79 | 2021-02-26 | |
CELTIC | 6.60 | 6.60 | 6.60 | 6.60 | 0.00% | 0.03 | 2021-02-26 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
CEZ | 91.90 | 91.90 | 90.20 | 90.30 | -0.77% | 3.92 | 2021-02-26 | |
CFI | 0.30 | 0.30 | 0.29 | 0.30 | -0.33% | 39.79 | 2021-02-26 | |
CIECH | 35.00 | 35.05 | 34.15 | 34.15 | -2.43% | 2,531.55 | 2021-02-26 | |
CIGAMES | 1.34 | 1.36 | 1.31 | 1.34 | -1.76% | 584.51 | 2021-02-26 | |
CITYSERV | 8.70 | 8.70 | 8.70 | 8.70 | 0.00% | 0.17 | 2021-02-26 | |
CLNPHARMA | 46.00 | 46.35 | 44.70 | 45.35 | -2.79% | 2,631.42 | 2021-02-26 | |
CNT | 16.50 | 16.50 | 16.50 | 16.50 | 0.00% | 0.00 | 2021-02-26 | |
COALENERG | 0.93 | 0.93 | 0.85 | 0.92 | +2.22% | 22.43 | 2021-02-26 | |
COGNOR | 2.50 | 2.56 | 2.49 | 2.56 | -0.78% | 530.30 | 2021-02-26 | |
COMARCH | 190.00 | 191.00 | 188.50 | 189.50 | -0.26% | 354.71 | 2021-02-26 | |
COMP | 60.00 | 60.80 | 60.00 | 60.00 | -0.33% | 51.75 | 2021-02-26 | |
CORMAY | 1.30 | 1.35 | 1.25 | 1.28 | -4.48% | 772.67 | 2021-02-26 | |
CPGROUP | 7.12 | 7.12 | 6.82 | 7.00 | -1.69% | 14.77 | 2021-02-26 | |
CYFRPLSAT | 27.18 | 29.88 | 27.16 | 28.60 | +4.84% | 68,998.20 | 2021-02-26 | |
DEBICA | 82.00 | 82.20 | 81.00 | 81.00 | -1.46% | 83.61 | 2021-02-26 | |
DECORA | 30.30 | 30.30 | 30.00 | 30.10 | -2.27% | 393.91 | 2021-02-26 | |
DEKPOL | 32.40 | 34.20 | 32.20 | 34.00 | -1.16% | 32.76 | 2021-02-26 | |
DELKO | 17.80 | 17.90 | 17.20 | 17.60 | -2.22% | 182.87 | 2021-02-26 | |
DINOPL | 245.00 | 246.80 | 242.00 | 246.20 | +0.41% | 48,100.42 | 2021-02-26 | |
DOMDEV | 121.00 | 129.00 | 121.00 | 129.00 | +3.20% | 749.95 | 2021-02-26 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
DROZAPOL | 2.21 | 2.21 | 2.21 | 2.21 | +3.76% | 4.42 | 2021-02-26 | |
ECHO | 4.31 | 4.36 | 4.31 | 4.36 | +0.93% | 164.19 | 2021-02-26 | |
EDINVEST | 4.48 | 4.48 | 4.30 | 4.30 | -0.92% | 35.34 | 2021-02-26 | |
EFEKT | 8.05 | 8.05 | 8.00 | 8.00 | -2.44% | 6.09 | 2021-02-26 | |
EKOEXPORT | 3.57 | 3.60 | 3.50 | 3.57 | -0.83% | 98.41 | 2021-02-26 | |
ELBUDOWA | 2.46 | 2.70 | 2.27 | 2.37 | -5.58% | 1,146.93 | 2021-02-26 | |
ELEKTROTI | 7.08 | 7.28 | 7.00 | 7.12 | -1.11% | 22.84 | 2021-02-26 | |
ELKOP | 0.69 | 0.71 | 0.60 | 0.62 | -14.60% | 989.86 | 2021-02-26 | |
ELZAB | 5.35 | 5.55 | 5.25 | 5.40 | -2.70% | 29.22 | 2021-02-26 | |
ENAP | 1.62 | 1.62 | 1.62 | 1.62 | 0.00% | 0.00 | 2021-02-26 | |
ENEA | 6.40 | 6.53 | 6.35 | 6.52 | 0.00% | 4,499.03 | 2021-02-26 | |
ENELMED | 15.90 | 16.00 | 15.90 | 16.00 | +0.63% | 12.76 | 2021-02-26 | |
ENERGA | 7.72 | 7.78 | 7.72 | 7.78 | +0.39% | 168.66 | 2021-02-26 | |
ENERGOINS | 1.70 | 1.75 | 1.66 | 1.73 | -2.81% | 46.09 | 2021-02-26 | |
ENTER | 37.80 | 37.80 | 36.70 | 37.50 | -0.79% | 87.68 | 2021-02-26 | |
ERBUD | 32.30 | 33.80 | 32.00 | 33.80 | +1.50% | 328.92 | 2021-02-26 | |
ERG | 46.80 | 46.80 | 45.00 | 46.80 | 0.00% | 8.05 | 2021-02-26 | |
ESOTIQ | 19.05 | 19.05 | 18.60 | 19.00 | -1.81% | 11.66 | 2021-02-26 | |
EUCO | 4.62 | 4.78 | 4.56 | 4.76 | 0.00% | 42.54 | 2021-02-26 | |
EUROCASH | 13.10 | 13.16 | 12.71 | 12.85 | -2.50% | 7,736.44 | 2021-02-26 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
EUROHOLD | 5.65 | 5.70 | 5.60 | 5.60 | +12.00% | 0.83 | 2021-02-26 | |
EUROTEL | 36.20 | 37.50 | 36.00 | 37.50 | +1.08% | 215.44 | 2021-02-26 | |
FAMUR | 2.50 | 2.62 | 2.42 | 2.62 | +2.54% | 2,210.38 | 2021-02-26 | |
FASING | 11.10 | 11.40 | 11.10 | 11.40 | -0.87% | 11.14 | 2021-02-26 | |
FASTFIN | 1.40 | 1.49 | 1.40 | 1.49 | -1.97% | 4.57 | 2021-02-26 | |
FEERUM | 11.95 | 12.40 | 11.90 | 12.40 | 0.00% | 4.83 | 2021-02-26 | |
FENGHUA | 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | 0.00 | 2021-02-26 | |
FERRO | 25.70 | 26.00 | 25.00 | 26.00 | +3.17% | 267.00 | 2021-02-26 | |
FERRUM | 4.16 | 4.16 | 4.14 | 4.14 | +0.98% | 8.37 | 2021-02-26 | |
FORTE | 45.60 | 46.45 | 45.60 | 45.95 | -0.11% | 214.82 | 2021-02-26 | |
GETIN | 0.71 | 0.73 | 0.71 | 0.73 | +1.82% | 213.93 | 2021-02-26 | |
GETINOBLE | 0.18 | 0.18 | 0.17 | 0.17 | -1.69% | 146.47 | 2021-02-26 | |
GLCOSMED | 4.96 | 5.30 | 4.90 | 4.96 | -1.78% | 915.73 | 2021-02-26 | |
GOBARTO | 5.75 | 5.80 | 5.70 | 5.80 | +0.87% | 9.30 | 2021-02-26 | |
GPW | 45.30 | 45.30 | 44.05 | 44.55 | -2.52% | 2,845.66 | 2021-02-26 | |
GROCLIN | 2.15 | 2.26 | 2.10 | 2.14 | -4.04% | 145.15 | 2021-02-26 | |
GRODNO | 13.45 | 13.45 | 13.10 | 13.25 | -2.93% | 470.63 | 2021-02-26 | |
GRUPAAZOTY | 30.00 | 30.60 | 29.50 | 30.05 | -1.96% | 2,826.16 | 2021-02-26 | |
GTC | 6.58 | 6.78 | 6.52 | 6.70 | +1.52% | 71.64 | 2021-02-26 | |
HANDLOWY | 39.65 | 40.25 | 39.00 | 39.00 | -3.35% | 1,418.64 | 2021-02-26 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
HARPER | 15.00 | 15.25 | 14.40 | 14.70 | -5.16% | 652.68 | 2021-02-26 | |
HELIO | 13.40 | 13.40 | 13.00 | 13.00 | +0.78% | 2.63 | 2021-02-26 | |
HERKULES | 1.81 | 1.90 | 1.81 | 1.90 | -1.04% | 34.11 | 2021-02-26 | |
HUBSTYLE | 0.97 | 0.97 | 0.91 | 0.95 | -1.55% | 14.27 | 2021-02-26 | |
HYDROTOR | 29.80 | 30.20 | 29.80 | 29.80 | -1.32% | 17.22 | 2021-02-26 | |
I2DEV | 11.00 | 11.00 | 10.40 | 10.40 | -4.59% | 0.44 | 2021-02-26 | |
IALBGR | 0.53 | 0.65 | 0.51 | 0.60 | +20.00% | 584.63 | 2021-02-26 | |
IMCOMPANY | 21.70 | 21.70 | 20.80 | 21.40 | -1.83% | 176.65 | 2021-02-26 | |
IMMOBILE | 2.77 | 2.94 | 2.77 | 2.94 | +1.38% | 24.47 | 2021-02-26 | |
IMPEL | 12.95 | 12.95 | 12.90 | 12.90 | -0.77% | 24.08 | 2021-02-26 | |
IMPERA | 3.90 | 4.70 | 3.84 | 4.20 | +5.00% | 254.38 | 2021-02-26 | |
IMS | 2.70 | 2.74 | 2.68 | 2.72 | -0.73% | 13.41 | 2021-02-26 | |
INC | 7.08 | 7.08 | 6.80 | 6.98 | -1.97% | 498.61 | 2021-02-26 | |
INGBSK | 181.00 | 185.80 | 181.00 | 182.00 | -1.41% | 2,160.78 | 2021-02-26 | |
INPRO | 4.92 | 4.92 | 4.86 | 4.86 | +1.67% | 0.11 | 2021-02-26 | |
INSTALKRK | 25.90 | 25.90 | 24.80 | 24.80 | -4.62% | 14.48 | 2021-02-26 | |
INTERAOLT | 19.80 | 19.80 | 19.00 | 19.30 | -3.26% | 342.78 | 2021-02-26 | |
INTERCARS | 272.00 | 282.00 | 267.00 | 280.00 | +1.82% | 423.54 | 2021-02-26 | |
INTERFERI | 4.86 | 4.86 | 4.86 | 4.86 | 0.00% | 0.00 | 2021-02-26 | |
INTERSPPL | 1.23 | 1.29 | 1.22 | 1.23 | +0.82% | 29.49 | 2021-02-26 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
INTROL | 4.80 | 4.80 | 4.72 | 4.76 | -2.46% | 103.82 | 2021-02-26 | |
INVISTA | 0.53 | 0.56 | 0.53 | 0.56 | +5.66% | 0.34 | 2021-02-26 | |
IPOPEMA | 5.50 | 5.60 | 5.40 | 5.45 | -0.91% | 49.84 | 2021-02-26 | |
IZOBLOK | 41.40 | 41.70 | 39.10 | 41.40 | -0.72% | 21.61 | 2021-02-26 | |
IZOSTAL | 3.00 | 3.21 | 3.00 | 3.20 | +4.23% | 1,004.63 | 2021-02-26 | |
JSW | 34.00 | 35.56 | 32.80 | 35.28 | -0.51% | 42,150.03 | 2021-02-26 | |
JWCONSTR | 3.20 | 3.28 | 3.20 | 3.28 | +2.50% | 0.17 | 2021-02-26 | |
K2INTERNT | 25.80 | 26.60 | 24.60 | 26.60 | 0.00% | 34.07 | 2021-02-26 | |
KANIA | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 0.00 | 2021-02-26 | |
KBDOM | 0.35 | 0.35 | 0.35 | 0.35 | 0.00% | 0.61 | 2021-02-26 | |
KCI | 0.95 | 0.96 | 0.91 | 0.95 | -1.45% | 34.62 | 2021-02-26 | |
KERNEL | 56.70 | 57.00 | 54.60 | 54.70 | -4.37% | 10,952.58 | 2021-02-26 | |
KETY | 503.00 | 523.00 | 500.00 | 523.00 | +0.77% | 2,071.20 | 2021-02-26 | |
KGHM | 194.00 | 196.95 | 186.55 | 189.35 | -5.33% | 223,681.20 | 2021-02-26 | |
KGL | 17.25 | 17.80 | 16.30 | 17.80 | +0.85% | 41.82 | 2021-02-26 | |
KINOPOL | 11.90 | 12.20 | 11.50 | 11.80 | -3.28% | 116.10 | 2021-02-26 | |
KOGENERA | 40.00 | 40.00 | 37.20 | 38.50 | -4.23% | 1,006.75 | 2021-02-26 | |
KOMPAP | 18.00 | 18.00 | 17.20 | 18.00 | -1.64% | 45.36 | 2021-02-26 | |
KOMPUTRON | 2.95 | 2.97 | 2.83 | 2.83 | -5.35% | 13.40 | 2021-02-26 | |
KOPEX | 1.20 | 1.20 | 1.20 | 1.20 | 0.00% | 0.00 | 2021-02-26 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
KPPD | 31.00 | 31.00 | 31.00 | 31.00 | 0.00% | 0.03 | 2021-02-26 | |
KRAKCHEM | 0.50 | 0.50 | 0.50 | 0.50 | +9.65% | 0.56 | 2021-02-26 | |
KREC | 12.60 | 12.80 | 12.60 | 12.80 | +0.79% | 37.83 | 2021-02-26 | |
KRKA | 420.00 | 427.00 | 416.00 | 420.00 | -1.18% | 66.11 | 2021-02-26 | |
KRUK | 180.00 | 182.80 | 176.60 | 180.70 | -0.66% | 5,484.79 | 2021-02-26 | |
KRUSZWICA | 66.00 | 66.00 | 66.00 | 66.00 | +0.30% | 0.13 | 2021-02-26 | |
KRVITAMIN | 21.40 | 21.40 | 19.00 | 19.85 | -7.24% | 1,862.80 | 2021-02-26 | |
KSGAGRO | 4.16 | 4.28 | 4.14 | 4.18 | -3.24% | 162.92 | 2021-02-26 | |
LARK | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 0.00 | 2021-02-26 | |
LARQ | 2.17 | 2.17 | 2.10 | 2.13 | 0.00% | 7.54 | 2021-02-26 | |
LCCORP | 2.53 | 2.54 | 2.45 | 2.51 | -0.40% | 1,567.63 | 2021-02-26 | |
LENA | 5.06 | 5.06 | 4.98 | 5.00 | -3.85% | 89.18 | 2021-02-26 | |
LENTEX | 11.00 | 11.25 | 10.65 | 11.05 | +0.45% | 119.06 | 2021-02-26 | |
LIBET | 2.36 | 2.36 | 2.30 | 2.34 | -2.50% | 24.40 | 2021-02-26 | |
LIVECHAT | 122.60 | 127.00 | 119.00 | 123.80 | -0.48% | 7,006.42 | 2021-02-26 | |
LOKUM | 16.90 | 16.90 | 16.90 | 16.90 | +1.81% | 0.95 | 2021-02-26 | |
LOTOS | 41.84 | 42.45 | 41.50 | 42.07 | -2.16% | 29,965.09 | 2021-02-26 | |
LPP | 7,930.00 | 7,955.00 | 7,740.00 | 7,825.00 | -1.63% | 38,639.86 | 2021-02-26 | |
LSISOFT | 16.10 | 16.15 | 15.70 | 16.15 | +0.31% | 98.34 | 2021-02-26 | |
LUBAWA | 1.41 | 1.45 | 1.39 | 1.44 | +0.35% | 423.74 | 2021-02-26 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MABION | 28.00 | 29.30 | 27.05 | 28.90 | +3.58% | 3,339.17 | 2021-02-26 | |
MAKARONPL | 5.95 | 5.95 | 5.85 | 5.95 | -0.83% | 11.54 | 2021-02-26 | |
MANGATA | 65.00 | 65.00 | 65.00 | 65.00 | -0.76% | 11.70 | 2021-02-26 | |
MARVIPOL | 0.75 | 0.87 | 0.75 | 0.84 | +12.82% | 3,126.48 | 2021-02-26 | |
MASTERPHA | 4.07 | 4.19 | 4.07 | 4.08 | -0.49% | 0.78 | 2021-02-26 | |
MBANK | 219.60 | 224.00 | 215.00 | 221.60 | -1.42% | 12,858.65 | 2021-02-26 | |
MBWS | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | 0.85 | 2021-02-26 | |
MCI | 16.80 | 16.90 | 16.15 | 16.30 | -4.12% | 62.94 | 2021-02-26 | |
MDIENERGIA | 3.60 | 3.72 | 3.59 | 3.72 | +1.09% | 13.00 | 2021-02-26 | |
MEDIACAP | 2.21 | 2.25 | 2.20 | 2.25 | +1.81% | 1.58 | 2021-02-26 | |
MEDICALG | 24.50 | 25.00 | 23.95 | 24.25 | -3.00% | 179.04 | 2021-02-26 | |
MENNICA | 19.30 | 19.60 | 19.20 | 19.60 | 0.00% | 26.66 | 2021-02-26 | |
MERCATOR | 340.00 | 348.00 | 340.00 | 342.00 | -0.87% | 15,061.88 | 2021-02-26 | |
MERCOR | 17.00 | 17.80 | 16.60 | 17.20 | -2.27% | 64.46 | 2021-02-26 | |
MEXPOLSKA | 1.90 | 1.90 | 1.83 | 1.88 | -1.05% | 0.03 | 2021-02-26 | |
MFO | 32.00 | 32.00 | 30.40 | 32.00 | +1.27% | 42.38 | 2021-02-26 | |
MILKILAND | 0.96 | 0.96 | 0.92 | 0.96 | -0.42% | 22.72 | 2021-02-26 | |
MILLENNIUM | 4.16 | 4.21 | 4.06 | 4.13 | -2.09% | 7,613.78 | 2021-02-26 | |
MIRACULUM | 1.38 | 1.40 | 1.36 | 1.39 | -4.14% | 57.09 | 2021-02-26 | |
MIRBUD | 4.02 | 4.28 | 3.98 | 4.25 | +2.91% | 1,516.43 | 2021-02-26 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MLPGROUP | 78.00 | 78.50 | 78.00 | 78.00 | -4.88% | 17.94 | 2021-02-26 | |
MOJ | 1.35 | 1.37 | 1.24 | 1.24 | -8.82% | 31.63 | 2021-02-26 | |
MONNARI | 1.90 | 1.94 | 1.87 | 1.91 | -2.05% | 176.00 | 2021-02-26 | |
MOSTALPLC | 11.25 | 11.80 | 11.15 | 11.80 | +0.43% | 48.53 | 2021-02-26 | |
MOSTALWAR | 7.30 | 7.88 | 7.30 | 7.52 | -1.05% | 109.26 | 2021-02-26 | |
MOSTALZAB | 1.38 | 1.43 | 1.34 | 1.37 | -3.18% | 403.70 | 2021-02-26 | |
MUZA | 3.32 | 3.42 | 3.32 | 3.42 | -1.72% | 10.83 | 2021-02-26 | |
MWTRADE | 2.36 | 2.38 | 2.36 | 2.38 | +0.85% | 3.78 | 2021-02-26 | |
NETIA | 5.20 | 5.40 | 4.95 | 5.20 | -3.70% | 1,041.17 | 2021-02-26 | |
NEWAG | 25.60 | 26.30 | 25.60 | 25.80 | -0.77% | 69.50 | 2021-02-26 | |
NOVITA | 150.50 | 154.00 | 149.00 | 149.00 | -2.93% | 6.45 | 2021-02-26 | |
NOWAGALA | 0.99 | 0.99 | 0.99 | 0.99 | 0.00% | 0.00 | 2021-02-26 | |
NTTSYSTEM | 5.40 | 5.40 | 5.08 | 5.10 | -2.67% | 14.51 | 2021-02-26 | |
ODLEWNIE | 5.32 | 5.32 | 5.30 | 5.30 | -1.49% | 12.33 | 2021-02-26 | |
OEX | 19.20 | 19.20 | 19.10 | 19.10 | -1.55% | 13.81 | 2021-02-26 | |
OPENFIN | 0.77 | 0.80 | 0.76 | 0.80 | -0.25% | 11.62 | 2021-02-26 | |
OPONEO.PL | 40.60 | 40.60 | 38.50 | 39.90 | -0.99% | 525.50 | 2021-02-26 | |
OPTEAM | 15.20 | 15.40 | 15.20 | 15.40 | +1.32% | 38.78 | 2021-02-26 | |
ORANGEPL | 5.93 | 6.36 | 5.91 | 6.32 | +5.78% | 58,146.44 | 2021-02-26 | |
ORZBIALY | 16.30 | 16.50 | 16.30 | 16.40 | -0.91% | 5.30 | 2021-02-26 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
OTLOG | 5.55 | 6.40 | 5.55 | 6.05 | -6.20% | 60.95 | 2021-02-26 | |
OTMUCHOW | 2.50 | 2.52 | 2.44 | 2.44 | -3.94% | 17.61 | 2021-02-26 | |
OVOSTAR | 87.00 | 87.00 | 83.00 | 83.00 | -4.60% | 13.01 | 2021-02-26 | |
PAMAPOL | 2.12 | 2.20 | 2.10 | 2.20 | 0.00% | 16.04 | 2021-02-26 | |
PANOVA | 14.40 | 14.40 | 13.55 | 13.90 | -4.14% | 16.13 | 2021-02-26 | |
PATENTUS | 1.04 | 1.06 | 1.04 | 1.06 | +0.47% | 3.53 | 2021-02-26 | |
PBG | 0.06 | 0.06 | 0.06 | 0.06 | 0.00% | 0.00 | 2021-02-26 | |
PBKM | 82.00 | 82.00 | 82.00 | 82.00 | 0.00% | 0.00 | 2021-02-26 | |
PCCEXOL | 3.23 | 3.25 | 3.16 | 3.23 | -0.92% | 495.51 | 2021-02-26 | |
PCCROKITA | 67.80 | 73.60 | 65.00 | 73.60 | +8.24% | 898.09 | 2021-02-26 | |
PEKABEX | 21.20 | 21.20 | 20.40 | 21.00 | -2.33% | 165.49 | 2021-02-26 | |
PEKAO | 67.28 | 69.50 | 66.62 | 67.80 | -0.59% | 86,531.68 | 2021-02-26 | |
PEMANAGER | 17.70 | 17.70 | 16.85 | 17.20 | -2.27% | 59.96 | 2021-02-26 | |
PEP | 62.80 | 63.00 | 62.80 | 62.80 | 0.00% | 683.65 | 2021-02-26 | |
PEPEES | 1.49 | 1.49 | 1.44 | 1.48 | +0.68% | 7.29 | 2021-02-26 | |
PGE | 6.37 | 6.68 | 6.30 | 6.65 | +2.94% | 32,727.73 | 2021-02-26 | |
PGNIG | 5.58 | 5.66 | 5.53 | 5.60 | -0.36% | 34,849.11 | 2021-02-26 | |
PGODLEW | 1.45 | 1.45 | 1.45 | 1.45 | 0.00% | 0.00 | 2021-02-26 | |
PGSSOFT | 12.60 | 12.80 | 12.25 | 12.80 | 0.00% | 61.01 | 2021-02-26 | |
PHN | 13.70 | 13.70 | 12.50 | 13.55 | -1.09% | 73.73 | 2021-02-26 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PKNORLEN | 58.26 | 59.50 | 58.10 | 58.84 | -1.80% | 115,836.34 | 2021-02-26 | |
PKOBP | 30.06 | 30.65 | 29.83 | 30.14 | -1.41% | 129,079.86 | 2021-02-26 | |
PKPCARGO | 17.78 | 18.96 | 17.34 | 18.02 | -1.21% | 7,710.96 | 2021-02-26 | |
PLASTBOX | 2.04 | 2.06 | 2.04 | 2.06 | -0.96% | 5.06 | 2021-02-26 | |
PLATYNINW | 6.00 | 6.25 | 5.95 | 6.15 | -1.60% | 33.28 | 2021-02-26 | |
PLAYWAY | 550.00 | 557.00 | 533.00 | 551.00 | -0.18% | 7,304.29 | 2021-02-26 | |
PLAZACNTR | 1.63 | 1.66 | 1.58 | 1.63 | +0.62% | 29.53 | 2021-02-26 | |
PMPG | 5.45 | 5.45 | 5.05 | 5.35 | -2.73% | 25.84 | 2021-02-26 | |
POLICE | 12.60 | 12.60 | 12.40 | 12.50 | -1.57% | 37.41 | 2021-02-26 | |
POLIMEXMS | 5.30 | 5.43 | 5.26 | 5.37 | -1.47% | 3,464.78 | 2021-02-26 | |
POLNORD | 3.53 | 3.53 | 3.53 | 3.53 | 0.00% | 0.00 | 2021-02-26 | |
POLWAX | 3.90 | 3.96 | 3.89 | 3.90 | -1.76% | 71.75 | 2021-02-26 | |
POZBUD | 2.70 | 2.78 | 2.52 | 2.78 | 0.00% | 252.09 | 2021-02-26 | |
PRAGMAFA | 24.40 | 24.40 | 24.40 | 24.40 | 0.00% | 17.32 | 2021-02-26 | |
PRAGMAINK | 5.54 | 5.68 | 5.50 | 5.68 | -0.35% | 8.72 | 2021-02-26 | |
PRAIRIE | 0.73 | 0.75 | 0.71 | 0.72 | -2.16% | 268.67 | 2021-02-26 | |
PROCAD | 1.78 | 1.78 | 1.78 | 1.78 | 0.00% | 0.00 | 2021-02-26 | |
PROCHEM | 18.95 | 18.95 | 18.20 | 18.20 | -3.96% | 10.50 | 2021-02-26 | |
PROJPRZEM | 18.00 | 18.00 | 18.00 | 18.00 | -0.28% | 7.20 | 2021-02-26 | |
PROTEKTOR | 3.90 | 3.98 | 3.82 | 3.98 | 0.00% | 44.96 | 2021-02-26 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
PROVIDENT | 4.32 | 4.40 | 4.20 | 4.25 | -1.62% | 61.76 | 2021-02-26 | |
PWRMEDIA | 7.22 | 7.22 | 7.02 | 7.20 | -0.28% | 12.40 | 2021-02-26 | |
PZU | 29.56 | 29.77 | 29.11 | 29.27 | -2.17% | 172,223.98 | 2021-02-26 | |
QUERCUS | 4.55 | 4.61 | 4.48 | 4.52 | -3.42% | 173.11 | 2021-02-26 | |
RADPOL | 2.60 | 2.60 | 2.53 | 2.59 | -0.38% | 15.52 | 2021-02-26 | |
RAFAKO | 1.06 | 1.11 | 1.04 | 1.09 | +1.11% | 831.05 | 2021-02-26 | |
RAFAMET | 16.70 | 16.70 | 16.70 | 16.70 | 0.00% | 0.00 | 2021-02-26 | |
RAINBOW | 24.80 | 25.30 | 24.60 | 25.30 | -0.78% | 118.62 | 2021-02-26 | |
RANKPROGR | 1.73 | 1.75 | 1.71 | 1.75 | -1.13% | 17.89 | 2021-02-26 | |
RAWLPLUG | 9.96 | 9.98 | 9.72 | 9.96 | +0.20% | 20.84 | 2021-02-26 | |
REDAN | 0.36 | 0.36 | 0.35 | 0.35 | -6.91% | 4.26 | 2021-02-26 | |
RELPOL | 6.52 | 6.60 | 6.52 | 6.52 | -2.69% | 97.90 | 2021-02-26 | |
REMAK | 16.25 | 17.30 | 16.00 | 16.55 | -0.90% | 215.16 | 2021-02-26 | |
RONSON | 2.31 | 2.44 | 2.31 | 2.39 | +2.58% | 135.50 | 2021-02-26 | |
ROPCZYCE | 32.00 | 32.30 | 31.20 | 32.30 | -1.22% | 118.66 | 2021-02-26 | |
SANOK | 26.40 | 27.10 | 26.40 | 27.00 | -2.53% | 222.33 | 2021-02-26 | |
SANTANDER | 13.50 | 13.50 | 13.00 | 13.07 | -5.05% | 187.64 | 2021-02-26 | |
SARE | 7.30 | 7.35 | 6.60 | 6.60 | -10.20% | 5.91 | 2021-02-26 | |
SECOGROUP | 13.10 | 13.10 | 13.10 | 13.10 | 0.00% | 0.00 | 2021-02-26 | |
SEKO | 9.90 | 9.90 | 9.90 | 9.90 | 0.00% | 0.00 | 2021-02-26 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
SELENAFM | 16.75 | 17.00 | 16.50 | 16.95 | -0.29% | 35.90 | 2021-02-26 | |
SELVITA | 48.80 | 50.00 | 47.80 | 49.70 | -0.60% | 261.30 | 2021-02-26 | |
SETANTA | 11.50 | 11.55 | 11.40 | 11.40 | -1.30% | 26.95 | 2021-02-26 | |
SFINKS | 0.49 | 0.50 | 0.44 | 0.48 | -5.14% | 158.96 | 2021-02-26 | |
SILVANO | 7.90 | 7.90 | 7.90 | 7.90 | 0.00% | 0.00 | 2021-02-26 | |
SIMPLE | 12.30 | 12.90 | 12.10 | 12.90 | +5.74% | 564.58 | 2021-02-26 | |
SKARBIEC | 36.60 | 37.00 | 36.00 | 36.00 | -3.74% | 229.90 | 2021-02-26 | |
SKOTAN | 3.30 | 3.53 | 3.27 | 3.53 | +6.97% | 286.61 | 2021-02-26 | |
SNIEZKA | 88.60 | 90.40 | 88.60 | 88.60 | -1.56% | 18.77 | 2021-02-26 | |
SOHODEV | 0.82 | 0.82 | 0.82 | 0.82 | -2.37% | 0.30 | 2021-02-26 | |
SOLAR | 4.29 | 4.29 | 4.06 | 4.26 | -0.70% | 27.52 | 2021-02-26 | |
SONEL | 9.60 | 9.65 | 9.50 | 9.55 | -2.05% | 20.97 | 2021-02-26 | |
SOPHARMA | 9.70 | 9.70 | 9.40 | 9.50 | -2.06% | 32.36 | 2021-02-26 | |
STALEXP | 3.64 | 3.64 | 3.51 | 3.63 | 0.00% | 204.95 | 2021-02-26 | |
STALPROD | 309.00 | 323.50 | 284.00 | 317.00 | -0.47% | 1,439.49 | 2021-02-26 | |
STALPROFI | 8.78 | 8.96 | 8.76 | 8.96 | +0.67% | 29.64 | 2021-02-26 | |
STAPORKOW | 4.78 | 4.86 | 4.62 | 4.70 | -2.08% | 37.71 | 2021-02-26 | |
SUWARY | 26.20 | 26.20 | 25.20 | 25.20 | +0.80% | 0.16 | 2021-02-26 | |
SYGNITY | 11.00 | 11.20 | 10.55 | 10.70 | -2.73% | 344.34 | 2021-02-26 | |
SYNEKTIK | 28.00 | 29.00 | 27.80 | 28.90 | +1.40% | 161.99 | 2021-02-26 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
TALANX | 131.00 | 131.00 | 131.00 | 131.00 | 0.00% | 0.00 | 2021-02-26 | |
TALEX | 12.50 | 13.75 | 12.45 | 13.60 | +9.24% | 120.60 | 2021-02-26 | |
TARCZYNSKI | 29.00 | 29.00 | 28.20 | 28.20 | -2.76% | 5.67 | 2021-02-26 | |
TATRY | 151.00 | 151.00 | 151.00 | 151.00 | 0.00% | 0.00 | 2021-02-26 | |
TAURONPE | 2.47 | 2.60 | 2.45 | 2.56 | +2.40% | 21,634.52 | 2021-02-26 | |
TERMOREX | 1.05 | 1.05 | 1.05 | 1.05 | +0.48% | 0.30 | 2021-02-26 | |
TESGAS | 4.60 | 4.70 | 4.50 | 4.68 | -1.27% | 91.69 | 2021-02-26 | |
TIM | 18.30 | 18.80 | 18.20 | 18.60 | 0.00% | 2,383.98 | 2021-02-26 | |
TORPOL | 12.00 | 12.15 | 11.80 | 12.05 | -0.82% | 460.35 | 2021-02-26 | |
TOYA | 6.50 | 6.50 | 6.42 | 6.48 | -1.82% | 446.04 | 2021-02-26 | |
TRAKCJA | 3.13 | 3.19 | 2.90 | 3.08 | -4.50% | 2,915.75 | 2021-02-26 | |
TRANSPOL | 3.11 | 3.12 | 3.08 | 3.08 | -4.64% | 25.34 | 2021-02-26 | |
TRITON | 3.66 | 3.75 | 3.56 | 3.58 | +0.28% | 20.49 | 2021-02-26 | |
TXM | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 0.00 | 2021-02-26 | |
ULMA | 52.00 | 54.00 | 52.00 | 52.00 | -2.80% | 6.87 | 2021-02-26 | |
UNIBEP | 10.95 | 10.95 | 10.55 | 10.90 | -0.46% | 16.24 | 2021-02-26 | |
UNICREDIT | 38.52 | 38.52 | 38.52 | 38.52 | -2.25% | 0.65 | 2021-02-26 | |
UNIMOT | 37.00 | 37.15 | 36.15 | 36.35 | -2.55% | 594.49 | 2021-02-26 | |
URSUS | 1.13 | 1.16 | 1.09 | 1.12 | -5.25% | 620.19 | 2021-02-26 | |
VIGOSYS | 685.00 | 705.00 | 675.00 | 700.00 | -2.78% | 1,791.76 | 2021-02-26 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
VINDEXUS | 5.32 | 5.34 | 5.20 | 5.28 | -1.86% | 86.98 | 2021-02-26 | |
VISTAL | 2.50 | 2.89 | 2.44 | 2.83 | +8.83% | 1,104.36 | 2021-02-26 | |
VISTULA | 2.60 | 2.60 | 2.58 | 2.58 | -0.77% | 99.18 | 2021-02-26 | |
VIVID | 1.76 | 1.76 | 1.66 | 1.70 | -3.52% | 66.91 | 2021-02-26 | |
VOTUM | 14.20 | 14.40 | 13.85 | 14.30 | +0.70% | 260.53 | 2021-02-26 | |
VOXEL | 45.00 | 45.00 | 42.60 | 43.70 | -3.96% | 363.85 | 2021-02-26 | |
WARIMPEX | 5.02 | 5.02 | 5.02 | 5.02 | -1.57% | 0.25 | 2021-02-26 | |
WASKO | 1.32 | 1.34 | 1.29 | 1.34 | +0.75% | 12.34 | 2021-02-26 | |
WAWEL | 590.00 | 596.00 | 584.00 | 596.00 | +0.34% | 140.66 | 2021-02-26 | |
WIELTON | 9.15 | 9.37 | 9.15 | 9.34 | -0.32% | 592.30 | 2021-02-26 | |
WIKANA | 3.78 | 4.22 | 3.76 | 4.10 | +10.81% | 117.94 | 2021-02-26 | |
WINVEST | 0.43 | 0.43 | 0.43 | 0.43 | 0.00% | 0.00 | 2021-02-26 | |
WIRTUALNA | 95.60 | 98.00 | 92.40 | 96.40 | -0.82% | 843.52 | 2021-02-26 | |
WITTCHEN | 9.18 | 9.18 | 8.54 | 8.70 | -3.33% | 75.63 | 2021-02-26 | |
WOJAS | 4.80 | 4.80 | 4.76 | 4.78 | -0.42% | 2.77 | 2021-02-26 | |
WORKSERV | 1.16 | 1.18 | 1.13 | 1.16 | -1.69% | 416.32 | 2021-02-26 | |
XTB | 16.20 | 16.25 | 15.90 | 15.95 | -1.54% | 3,589.38 | 2021-02-26 | |
ZAMET | 0.87 | 0.92 | 0.86 | 0.89 | +4.09% | 153.13 | 2021-02-26 | |
ZEPAK | 9.42 | 9.42 | 9.24 | 9.32 | +0.22% | 45.11 | 2021-02-26 | |
ZPUE | 202.00 | 205.00 | 197.00 | 202.00 | 0.00% | 49.80 | 2021-02-26 | |
ZUE | 5.10 | 5.10 | 5.00 | 5.00 | -1.96% | 1.80 | 2021-02-26 |