Notowania

Notowania akcji GPW

Notowania z dnia 2021-02-22

Widok:

Rodzaj instrumentu:

Notowania:

NazwaKursZmianaObrót (tys.)Data i czas
06MAGNA2.46-0.06-2.38%325.172021-02-22
11BIT575.00+15.00+2.68%3,958.562021-02-22
4FUNMEDIA7.10-0.32-4.31%7.522021-02-22
ABPL34.000.000.00%469.192021-02-22
ACAUTOGAZ37.10+0.30+0.82%12.192021-02-22
ADIUVO5.70-0.06-1.04%0.292021-02-22
AGORA6.60+0.14+2.17%87.682021-02-22
AGROTON7.16+0.18+2.58%86.132021-02-22
AGROWILL2.08+0.06+2.97%21.972021-02-22
AILLERON12.60+0.50+4.13%182.332021-02-22
AIRWAY1.61-0.01-0.92%409.912021-02-22
ALIOR19.50-0.27-1.34%10,624.382021-02-22
ALTA1.32+0.02+1.54%28.922021-02-22
ALTUSTFI1.58-0.01-0.94%203.512021-02-22
ALUMETAL51.60-1.20-2.27%145.082021-02-22
AMBRA20.00+0.15+0.76%109.952021-02-22
AMICA146.80-3.00-2.00%759.202021-02-22
APATOR25.000.000.00%1,522.722021-02-22
APLISENS10.70-0.40-3.60%71.172021-02-22
NazwaKursZmianaObrót (tys.)Data i czas
APSENERGY4.40+0.09+2.09%109.182021-02-22
ARCHICOM22.80+0.30+1.33%257.122021-02-22
ARCTIC6.82-0.06-0.87%38.492021-02-22
ARTERIA5.30+0.46+9.50%91.112021-02-22
ARTIFEX12.00-0.35-2.83%197.222021-02-22
ASBIS9.66+0.26+2.77%1,873.732021-02-22
ASMGROUP1.400.000.00%0.002021-02-22
ASSECOBS38.60+0.40+1.05%36.212021-02-22
ASSECOPOL66.10+0.10+0.15%5,690.492021-02-22
ASSECOSEE39.30-0.30-0.76%75.732021-02-22
ASTARTA41.80-1.50-3.46%1,015.132021-02-22
ATAL40.000.000.00%341.632021-02-22
ATENDE4.50-0.06-1.32%213.472021-02-22
ATLANTAPL9.800.000.00%7.852021-02-22
ATMGRUPA4.18+0.02+0.48%8.162021-02-22
ATREM2.79+0.03+1.09%20.322021-02-22
AUTOPARTN8.70-0.12-1.36%316.702021-02-22
AWBUD0.950.000.00%0.002021-02-22
BBIDEV4.59+0.10+2.23%16.362021-02-22
BEDZIN9.600.000.00%5.892021-02-22
NazwaKursZmianaObrót (tys.)Data i czas
BENEFIT850.000.000.00%148.432021-02-22
BETACOM9.700.000.00%6.362021-02-22
BIK16.50+0.75+4.76%487.572021-02-22
BIOMEDLUB8.74-0.18-2.02%3,100.622021-02-22
BIOTON4.63+0.17+3.92%581.862021-02-22
BMPAG0.48+0.03+6.67%18.912021-02-22
BOGDANKA24.60-0.20-0.81%1,804.132021-02-22
BORYSZEW3.03-0.01-0.49%453.122021-02-22
BOS8.06+0.08+1.00%672.912021-02-22
BOWIM3.880.000.00%30.522021-02-22
BRASTER2.26+0.12+5.85%5,669.212021-02-22
BRIJU0.33+0.01+3.12%13.492021-02-22
BUDIMEX314.00+3.50+1.13%5,972.772021-02-22
BUMECH3.53+0.07+2.02%41.922021-02-22
BZWBK210.20-6.60-3.04%23,830.072021-02-22
CAPITAL1.290.000.00%0.002021-02-22
CCC97.04-5.16-5.05%28,863.792021-02-22
CDPROJEKT258.10-7.30-2.75%122,436.992021-02-22
CDRL17.25-0.65-3.63%9.362021-02-22
CELTIC6.600.000.00%0.002021-02-22
NazwaKursZmianaObrót (tys.)Data i czas
CEZ89.70-1.20-1.32%34.362021-02-22
CFI0.31-0.01-3.47%57.492021-02-22
CIECH35.05+0.40+1.15%2,278.802021-02-22
CIGAMES1.35-0.01-0.88%557.592021-02-22
CITYSERV8.31-0.69-7.67%0.602021-02-22
CLNPHARMA48.60+2.30+4.97%1,395.202021-02-22
CNT16.20-0.20-1.22%36.752021-02-22
COALENERG0.940.000.00%11.782021-02-22
COGNOR2.40+0.01+0.42%284.402021-02-22
COMARCH191.50-3.00-1.54%220.282021-02-22
COMP62.00-0.80-1.27%231.752021-02-22
CORMAY1.40-0.02-1.41%1,909.322021-02-22
CPGROUP7.00-0.30-4.11%390.262021-02-22
CYFRPLSAT27.74-0.64-2.26%17,416.462021-02-22
DEBICA83.200.000.00%12.082021-02-22
DECORA32.20-0.60-1.83%102.502021-02-22
DEKPOL34.40-0.40-1.15%109.692021-02-22
DELKO18.60-0.30-1.59%78.182021-02-22
DINOPL250.20-0.80-0.32%22,432.182021-02-22
DOMDEV120.50-1.50-1.23%233.202021-02-22
NazwaKursZmianaObrót (tys.)Data i czas
DROZAPOL2.19+0.13+6.31%25.592021-02-22
ECHO4.40-0.09-2.00%263.772021-02-22
EDINVEST4.48+0.10+2.28%8.582021-02-22
EFEKT9.20-0.30-3.16%41.982021-02-22
EKOEXPORT4.00+0.45+12.68%1,985.552021-02-22
ELBUDOWA1.89-0.24-11.17%1,497.402021-02-22
ELEKTROTI7.50-0.02-0.27%19.532021-02-22
ELEMENTAL2.420.000.00%0.002021-02-22
ELKOP0.60+0.04+6.79%1,630.202021-02-22
ELZAB5.65+0.25+4.63%27.262021-02-22
ENAP1.58-0.04-2.47%0.792021-02-22
ENEA6.95-0.15-2.11%2,437.012021-02-22
ENELMED15.80-0.70-4.24%12.292021-02-22
ENERGA7.770.000.00%63.342021-02-22
ENERGOINS1.82+0.27+17.42%644.882021-02-22
ENTER37.70+0.80+2.17%24.432021-02-22
ERBUD36.60+0.60+1.67%30.702021-02-22
ERG45.000.000.00%22.602021-02-22
ESOTIQ19.25-0.55-2.78%16.342021-02-22
EUCO4.90+0.38+8.41%515.222021-02-22
NazwaKursZmianaObrót (tys.)Data i czas
EUROCASH13.42-0.15-1.11%2,457.902021-02-22
EUROHOLD4.560.000.00%0.002021-02-22
EUROTEL35.90-1.30-3.49%135.172021-02-22
FAMUR2.78-0.01-0.36%1,142.392021-02-22
FASING11.500.000.00%0.002021-02-22
FASTFIN1.69-0.11-6.11%9.792021-02-22
FEERUM12.400.000.00%2.252021-02-22
FENGHUA17.500.000.00%0.002021-02-22
FERRO25.90+0.60+2.37%109.472021-02-22
FERRUM3.90+0.16+4.28%3.382021-02-22
FORTE46.90-0.55-1.16%266.442021-02-22
GETIN0.72-0.01-1.58%148.852021-02-22
GETINOBLE0.18-0.00-0.99%325.222021-02-22
GLCOSMED5.35+0.30+5.94%1,139.422021-02-22
GOBARTO5.35-0.30-5.31%26.302021-02-22
GPW45.85-0.65-1.40%3,608.482021-02-22
GROCLIN2.00-0.19-8.68%2,387.532021-02-22
GRODNO13.40-0.10-0.74%300.342021-02-22
GRUPAAZOTY30.00+0.60+2.04%3,352.192021-02-22
GTC6.66+0.02+0.30%40.302021-02-22
NazwaKursZmianaObrót (tys.)Data i czas
HANDLOWY39.70+0.65+1.66%5,858.102021-02-22
HARPER15.25+1.15+8.16%1,514.762021-02-22
HELIO13.40+0.30+2.29%0.032021-02-22
HERKULES1.990.000.00%758.592021-02-22
HUBSTYLE1.020.000.00%105.942021-02-22
HYDROTOR31.200.000.00%34.142021-02-22
I2DEV11.00+0.20+1.85%1.102021-02-22
IALBGR0.55+0.07+13.54%212.552021-02-22
IMCOMPANY21.00-0.50-2.33%165.852021-02-22
IMMOBILE2.74-0.08-2.84%30.602021-02-22
IMPEL12.90-0.10-0.77%10.582021-02-22
IMPERA4.20-0.10-2.33%99.132021-02-22
IMS2.79-0.10-3.46%126.992021-02-22
INC7.200.000.00%122.582021-02-22
INGBSK181.60-5.40-2.89%1,790.982021-02-22
INPRO4.82+0.04+0.84%9.252021-02-22
INSTALKRK25.80-0.20-0.77%42.842021-02-22
INTERAOLT20.70-0.50-2.36%819.832021-02-22
INTERCARS288.00-4.00-1.37%265.422021-02-22
INTERFERI4.860.000.00%0.002021-02-22
NazwaKursZmianaObrót (tys.)Data i czas
INTERSPPL1.30-0.01-0.76%9.352021-02-22
INTROL5.00+0.02+0.40%26.272021-02-22
INVISTA0.60+0.07+13.21%3.192021-02-22
IPOPEMA5.65-0.05-0.88%84.972021-02-22
IZOBLOK39.80-0.50-1.24%230.772021-02-22
IZOSTAL3.11-0.07-2.20%68.102021-02-22
JSW38.60-1.25-3.14%24,277.552021-02-22
JWCONSTR3.24+0.07+2.21%5.652021-02-22
K2INTERNT26.40-1.00-3.65%114.062021-02-22
KANIA0.110.000.00%0.002021-02-22
KBDOM0.35-0.01-2.78%1.602021-02-22
KCI1.01+0.01+0.49%25.852021-02-22
KERNEL55.10+0.10+0.18%2,864.532021-02-22
KETY502.00-4.00-0.79%1,734.012021-02-22
KGHM210.30+2.80+1.35%153,062.292021-02-22
KGL17.55-0.50-2.77%14.622021-02-22
KINOPOL12.00-0.40-3.23%62.032021-02-22
KOGENERA41.80-0.70-1.65%458.072021-02-22
KOMPAP17.90+0.40+2.29%61.522021-02-22
KOMPUTRON2.85+0.12+4.40%14.072021-02-22
NazwaKursZmianaObrót (tys.)Data i czas
KOPEX1.20+0.06+5.26%4.982021-02-22
KPPD33.000.000.00%9.902021-02-22
KRAKCHEM0.500.000.00%0.352021-02-22
KREC12.30-0.40-3.15%6.002021-02-22
KRKA421.00-4.00-0.94%38.822021-02-22
KRUK182.60+2.20+1.22%1,954.022021-02-22
KRUSZWICA66.20+0.20+0.30%73.532021-02-22
KRVITAMIN24.00-0.60-2.44%270.732021-02-22
KSGAGRO4.36-0.04-0.91%104.872021-02-22
LARK0.150.000.00%0.002021-02-22
LARQ2.24+0.05+2.28%32.262021-02-22
LCCORP2.52+0.12+4.77%677.162021-02-22
LENA4.89+0.03+0.62%25.612021-02-22
LENTEX11.30+0.15+1.35%128.712021-02-22
LIBET2.42-0.06-2.42%16.502021-02-22
LIVECHAT126.80-0.60-0.47%8,127.942021-02-22
LOKUM17.00-0.20-1.16%19.952021-02-22
LOTOS41.20-0.45-1.08%27,894.172021-02-22
LPP8,010.00-95.00-1.17%18,402.512021-02-22
LSISOFT16.90+0.40+2.42%191.592021-02-22
NazwaKursZmianaObrót (tys.)Data i czas
LUBAWA1.43-0.02-1.38%223.032021-02-22
MABION27.40+2.60+10.48%5,023.932021-02-22
MAKARONPL6.00+0.05+0.84%9.592021-02-22
MANGATA66.50+0.50+0.76%13.482021-02-22
MARVIPOL0.78+0.00+0.26%113.552021-02-22
MASTERPHA4.03-0.12-2.89%12.082021-02-22
MBANK218.40-1.60-0.73%8,404.692021-02-22
MBWS6.74+0.20+3.06%0.012021-02-22
MCI16.65+0.10+0.60%63.862021-02-22
MDIENERGIA3.85+0.05+1.32%9.532021-02-22
MEDIACAP2.25-0.05-2.17%2.082021-02-22
MEDICALG25.85-0.50-1.90%323.052021-02-22
MENNICA19.80-0.20-1.00%24.462021-02-22
MERCATOR337.00+2.00+0.60%19,219.102021-02-22
MERCOR17.000.000.00%16.452021-02-22
MEXPOLSKA1.75-0.20-10.26%39.392021-02-22
MFO29.80-0.60-1.97%78.952021-02-22
MILKILAND1.00+0.03+3.10%36.092021-02-22
MILLENNIUM4.28-0.06-1.38%4,528.892021-02-22
MIRACULUM1.44-0.05-3.36%61.352021-02-22
NazwaKursZmianaObrót (tys.)Data i czas
MIRBUD4.29-0.02-0.46%477.182021-02-22
MLPGROUP79.50-2.50-3.05%4.262021-02-22
MOJ1.27+0.07+5.83%9.212021-02-22
MONNARI1.94-0.07-3.48%176.892021-02-22
MOSTALPLC11.75-0.25-2.08%51.022021-02-22
MOSTALWAR7.58-0.12-1.56%7.802021-02-22
MOSTALZAB1.44-0.04-2.37%185.862021-02-22
MUZA3.50-0.02-0.57%26.402021-02-22
MWTRADE2.30+0.06+2.68%6.602021-02-22
NETIA5.44-0.10-1.81%89.822021-02-22
NEWAG27.20+0.40+1.49%53.972021-02-22
NOVITA154.00-0.50-0.32%70.912021-02-22
NOWAGALA0.990.000.00%0.002021-02-22
NTTSYSTEM5.38-0.02-0.37%53.652021-02-22
ODLEWNIE5.26-0.14-2.59%5.572021-02-22
OEX19.70+0.20+1.03%98.922021-02-22
OPENFIN0.78-0.01-1.52%14.722021-02-22
OPONEO.PL41.80+0.80+1.95%697.282021-02-22
OPTEAM15.50-0.20-1.27%6.772021-02-22
ORANGEPL5.97-0.10-1.57%21,053.112021-02-22
NazwaKursZmianaObrót (tys.)Data i czas
ORZBIALY17.20+0.60+3.61%65.712021-02-22
OTLOG5.50-0.15-2.65%66.082021-02-22
OTMUCHOW2.58+0.42+19.44%221.362021-02-22
OVOSTAR85.000.000.00%0.002021-02-22
PAMAPOL2.30+0.06+2.68%115.992021-02-22
PANOVA14.600.000.00%1.482021-02-22
PATENTUS1.060.000.00%3.832021-02-22
PBG0.060.000.00%0.002021-02-22
PBKM81.80+1.60+2.00%92.242021-02-22
PCCEXOL3.310.000.00%289.262021-02-22
PCCROKITA67.000.000.00%64.062021-02-22
PEKABEX22.50+0.50+2.27%649.572021-02-22
PEKAO66.14-1.04-1.55%37,378.522021-02-22
PEMANAGER17.00-0.40-2.30%11.502021-02-22
PEP63.00-0.60-0.94%199.852021-02-22
PEPEES1.52+0.01+0.66%0.002021-02-22
PGE6.50-0.13-1.93%22,092.752021-02-22
PGNIG5.77-0.09-1.60%23,327.372021-02-22
PGODLEW1.450.000.00%59.432021-02-22
PGSSOFT12.80-0.20-1.54%139.392021-02-22
NazwaKursZmianaObrót (tys.)Data i czas
PHN13.30-0.05-0.37%110.082021-02-22
PKNORLEN59.52-1.16-1.91%41,674.682021-02-22
PKOBP30.36-0.30-0.98%65,618.432021-02-22
PKPCARGO16.46+0.26+1.60%1,929.012021-02-22
PLASTBOX2.00-0.07-3.38%109.202021-02-22
PLATYNINW6.05+0.05+0.83%84.292021-02-22
PLAYWAY590.00-15.00-2.48%3,436.532021-02-22
PLAZACNTR1.71+0.06+3.64%11.962021-02-22
PMPG5.45-0.15-2.68%79.822021-02-22
POLICE12.800.000.00%80.912021-02-22
POLIMEXMS5.70+0.11+1.97%4,800.942021-02-22
POLNORD3.530.000.00%0.002021-02-22
POLWAX3.99+0.06+1.53%24.592021-02-22
POZBUD2.65-0.08-2.93%173.782021-02-22
PRAGMAFA24.400.000.00%82.472021-02-22
PRAGMAINK5.52-0.18-3.16%19.462021-02-22
PRAIRIE0.77+0.01+1.18%303.952021-02-22
PROCAD1.79+0.04+2.29%0.102021-02-22
PROCHEM18.700.000.00%2.022021-02-22
PROJPRZEM18.75+0.05+0.27%0.192021-02-22
NazwaKursZmianaObrót (tys.)Data i czas
PROTEKTOR4.08-0.04-0.97%325.882021-02-22
PROVIDENT4.24+0.04+0.95%60.812021-02-22
PWRMEDIA6.80+0.22+3.34%36.832021-02-22
PZU30.12-0.45-1.47%47,386.022021-02-22
QUERCUS4.61-0.09-1.91%199.122021-02-22
RADPOL2.66+0.02+0.76%2.862021-02-22
RAFAKO1.04-0.02-1.70%1,129.752021-02-22
RAFAMET16.800.000.00%0.052021-02-22
RAINBOW23.90-1.00-4.02%206.622021-02-22
RANKPROGR1.81+0.01+0.55%34.992021-02-22
RAWLPLUG10.15-0.15-1.46%8.532021-02-22
REDAN0.39-0.01-1.52%1.752021-02-22
RELPOL6.78+0.02+0.30%58.892021-02-22
REMAK16.25-0.05-0.31%64.432021-02-22
RONSON2.14+0.03+1.42%173.682021-02-22
ROPCZYCE31.30-0.50-1.57%36.342021-02-22
SANOK26.00-0.20-0.76%178.172021-02-22
SANTANDER13.05-0.25-1.86%463.942021-02-22
SARE7.350.000.00%0.002021-02-22
SECOGROUP13.10-0.10-0.76%4.332021-02-22
NazwaKursZmianaObrót (tys.)Data i czas
SEKO9.95-0.05-0.50%4.522021-02-22
SELENAFM17.40-0.05-0.29%40.202021-02-22
SELVITA50.20+0.40+0.80%254.172021-02-22
SETANTA11.35-0.30-2.58%113.302021-02-22
SFINKS0.55-0.04-6.46%216.402021-02-22
SILVANO7.900.000.00%0.002021-02-22
SIMPLE12.70-0.30-2.31%49.252021-02-22
SKARBIEC38.10+0.40+1.06%312.612021-02-22
SKOTAN3.13+0.09+2.96%393.232021-02-22
SNIEZKA89.20-1.00-1.11%10.892021-02-22
SOHODEV0.85+0.10+12.50%0.412021-02-22
SOLAR4.29-0.02-0.46%26.882021-02-22
SONEL9.600.000.00%80.372021-02-22
SOPHARMA9.65-0.10-1.03%14.572021-02-22
STALEXP3.60-0.10-2.70%493.282021-02-22
STALPROD311.00-17.00-5.18%1,238.432021-02-22
STALPROFI8.92-0.20-2.19%68.022021-02-22
STAPORKOW5.10-0.35-6.42%95.172021-02-22
SUWARY26.40+1.40+5.60%21.532021-02-22
SYGNITY11.25+0.05+0.45%101.782021-02-22
NazwaKursZmianaObrót (tys.)Data i czas
SYNEKTIK29.40-0.40-1.34%112.832021-02-22
TALANX145.000.000.00%0.002021-02-22
TALEX12.50+0.15+1.21%20.682021-02-22
TARCZYNSKI25.80+0.80+3.20%18.982021-02-22
TATRY150.000.000.00%0.752021-02-22
TAURONPE2.63-0.07-2.44%5,313.422021-02-22
TERMOREX1.05-0.09-7.89%1.972021-02-22
TESGAS4.88-0.08-1.61%129.162021-02-22
TIM19.150.000.00%413.112021-02-22
TORPOL12.15-0.25-2.02%554.392021-02-22
TOYA6.56-0.04-0.61%2,052.832021-02-22
TRAKCJA3.22+0.34+11.81%7,684.382021-02-22
TRANSPOL3.23-0.06-1.82%16.562021-02-22
TRITON4.00+0.20+5.26%61.662021-02-22
TXM0.100.000.00%0.002021-02-22
ULMA53.500.000.00%122.632021-02-22
UNIBEP11.20-0.25-2.18%51.342021-02-22
UNICREDIT37.00-0.20-0.54%3.702021-02-22
UNIMOT37.900.000.00%803.392021-02-22
URSUS1.22+0.03+2.35%2,833.572021-02-22
NazwaKursZmianaObrót (tys.)Data i czas
VIGOSYS700.00+5.00+0.72%419.382021-02-22
VINDEXUS5.60+0.12+2.19%104.232021-02-22
VISTAL2.72-0.09-3.20%535.072021-02-22
VISTULA2.610.000.00%44.002021-02-22
VIVID1.73-0.05-2.71%91.702021-02-22
VOTUM14.40+0.10+0.70%114.592021-02-22
VOXEL45.20-0.10-0.22%63.902021-02-22
WARIMPEX5.100.000.00%0.002021-02-22
WASKO1.30+0.01+0.38%13.392021-02-22
WAWEL596.00+6.00+1.02%88.522021-02-22
WIELTON9.09+0.09+1.00%186.122021-02-22
WIKANA3.52+0.32+10.00%50.742021-02-22
WINVEST0.440.000.00%1.752021-02-22
WIRTUALNA92.00-3.80-3.97%589.312021-02-22
WITTCHEN9.06-0.14-1.52%29.822021-02-22
WOJAS4.80-0.06-1.23%9.622021-02-22
WORKSERV1.18+0.03+2.97%305.402021-02-22
XTB15.90-0.25-1.55%7,964.062021-02-22
ZAMET0.86-0.01-0.58%51.822021-02-22
ZEPAK9.28-0.30-3.13%89.282021-02-22
NazwaKursZmianaObrót (tys.)Data i czas
ZPUE200.00-1.00-0.50%31.302021-02-22
ZUE5.10+0.40+8.51%191.762021-02-22
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 1998,99 -13,28 -0,66%
WIG 59785,22 -373,50 -0,62%
sWIG80 19259,84 -101,44 -0,52%
mWIG40 4456,71 -24,33 -0,54%

Rynki

Kurs Zmiana Zmiana %
WIG20 1998,99 -13,28 -0,66%