Notowania

Notowania akcji GPW

Notowania z dnia 2020-02-21

Widok:

Rodzaj instrumentu:

Notowania:

NazwaKursZmianaObrót (tys.)Data i czas
06MAGNA0.200.000.00%0.002020-02-21
11BIT467.50-11.00-2.30%9,576.512020-02-21
4FUNMEDIA5.10-0.04-0.78%0.022020-02-21
ABPL23.600.000.00%206.192020-02-21
ACAUTOGAZ48.00+0.40+0.84%1.302020-02-21
ADIUVO5.96-0.46-7.17%21.132020-02-21
AGORA13.30-0.05-0.37%46.022020-02-21
AILLERON8.700.000.00%9.382020-02-21
AIRWAY0.53-0.01-1.49%21.442020-02-21
ALIOR26.620.000.00%8,434.442020-02-21
ALTA1.65-0.06-3.51%13.572020-02-21
ALTUSTFI2.14-0.02-0.93%395.442020-02-21
ALUMETAL46.00-0.60-1.29%1,735.792020-02-21
AMBRA20.00+0.50+2.56%157.022020-02-21
AMICA133.20-1.20-0.89%196.992020-02-21
APATOR21.60+0.10+0.47%18.592020-02-21
APLISENS10.600.000.00%2.172020-02-21
APSENERGY2.25+0.01+0.45%11.252020-02-21
ARCHICOM19.10-0.05-0.26%12.542020-02-21
NazwaKursZmianaObrót (tys.)Data i czas
ARCTIC4.51-0.07-1.53%165.022020-02-21
ARTERIA4.88-0.08-1.61%3.542020-02-21
ARTIFEX3.25+0.09+2.85%354.002020-02-21
ASMGROUP3.420.000.00%0.002020-02-21
ASSECOBS36.60-0.20-0.54%7.982020-02-21
ASSECOPOL66.50-0.05-0.08%2,571.982020-02-21
ASSECOSEE29.20-0.60-2.01%98.062020-02-21
ATAL39.80+0.40+1.02%56.422020-02-21
ATENDE3.42-0.06-1.72%13.902020-02-21
ATLANTAPL5.700.000.00%1.102020-02-21
ATM9.62-0.37-3.70%5.842020-02-21
ATMGRUPA4.81-0.04-0.93%17.402020-02-21
ATREM1.880.000.00%0.002020-02-21
AUTOPARTN5.40+0.04+0.75%29.962020-02-21
AWBUD0.970.000.00%0.002020-02-21
BALTONA6.60-0.05-0.75%3.272020-02-21
BBIDEV4.74+0.42+9.72%56.032020-02-21
BEDZIN11.20+0.90+8.74%4.992020-02-21
BENEFIT1,070.000.000.00%195.412020-02-21
BETACOM8.55-0.45-5.00%8.192020-02-21
NazwaKursZmianaObrót (tys.)Data i czas
BIK14.04-0.62-4.23%1.512020-02-21
BIOMEDLUB1.08-0.04-3.14%5.302020-02-21
BIOTON3.26-0.04-1.06%169.252020-02-21
BOGDANKA21.50+0.50+2.38%1,065.622020-02-21
BORYSZEW4.48+0.02+0.45%360.372020-02-21
BOS6.66-0.04-0.60%37.392020-02-21
BOWIM1.60-0.04-2.44%1.462020-02-21
BRASTER0.37+0.01+2.21%49.422020-02-21
BRIJU1.44+0.15+12.11%0.972020-02-21
BSCDRUK44.40+1.10+2.54%23.422020-02-21
BUDIMEX177.40+0.20+0.11%799.612020-02-21
BUMECH2.50+0.10+4.17%29.552020-02-21
BZWBK297.00-3.40-1.13%11,035.342020-02-21
CAPITAL1.360.000.00%2.672020-02-21
CCC93.05-0.95-1.01%13,354.872020-02-21
CDPROJEKT331.00+2.50+0.76%67,153.692020-02-21
CDRL19.000.000.00%218.822020-02-21
CELTIC6.200.000.00%0.002020-02-21
CFI0.36+0.02+4.71%0.722020-02-21
CHEMOS0.330.000.00%0.002020-02-21
NazwaKursZmianaObrót (tys.)Data i czas
CIECH38.500.000.00%1,869.142020-02-21
CIGAMES0.79-0.01-0.63%242.522020-02-21
CLNPHARMA43.65+0.40+0.92%325.552020-02-21
CNT14.700.000.00%0.012020-02-21
COGNOR1.24+0.01+0.81%54.622020-02-21
COMARCH206.00+3.00+1.48%841.592020-02-21
COMP73.200.000.00%4.392020-02-21
CORMAY1.02+0.00+0.20%189.722020-02-21
CPGROUP8.200.000.00%0.202020-02-21
CUBEITG0.200.000.00%0.002020-02-21
CYFRPLSAT28.58+0.14+0.49%9,858.922020-02-21
DEBICA82.80+0.40+0.49%97.822020-02-21
DECORA19.30-0.05-0.26%5.622020-02-21
DEKPOL24.400.000.00%0.002020-02-21
DELKO11.30+0.20+1.80%4.892020-02-21
DINOPL166.80-0.60-0.36%25,242.102020-02-21
DOMDEV102.00+0.50+0.49%113.642020-02-21
DROZAPOL1.38-0.04-2.47%0.132020-02-21
ECHO5.20+0.01+0.19%94.672020-02-21
EDINVEST2.18+0.12+5.83%19.462020-02-21
NazwaKursZmianaObrót (tys.)Data i czas
EFEKT4.68-0.04-0.85%15.412020-02-21
EKOEXPORT7.00-0.04-0.57%77.282020-02-21
ELBUDOWA8.060.000.00%149.422020-02-21
ELEKTROTI5.88-0.36-5.77%175.132020-02-21
ELEMENTAL2.19+0.01+0.23%68.602020-02-21
ELKOP1.110.000.00%8.932020-02-21
ELZAB8.85+0.05+0.57%783.812020-02-21
ENAP1.530.000.00%0.122020-02-21
ENEA6.37+0.11+1.76%2,149.352020-02-21
ENELMED13.40+0.60+4.69%0.202020-02-21
ENERGA7.57+0.07+0.93%1,895.362020-02-21
ENERGOINS0.78-0.04-5.12%3.412020-02-21
ENTER53.40-0.20-0.37%558.302020-02-21
ERBUD21.60-0.10-0.46%10.042020-02-21
ERG28.000.000.00%0.172020-02-21
ERGIS3.860.000.00%0.002020-02-21
ESOTIQ13.60-0.15-1.09%18.722020-02-21
ESSYSTEM3.480.000.00%0.002020-02-21
EUCO6.10-0.20-3.17%42.472020-02-21
EUROCASH19.60+0.10+0.51%903.922020-02-21
NazwaKursZmianaObrót (tys.)Data i czas
EUROTEL29.90+0.10+0.34%66.352020-02-21
FAMUR2.75-0.23-7.72%3,648.212020-02-21
FASING14.200.000.00%9.892020-02-21
FASTFIN0.090.000.00%0.002020-02-21
FEERUM12.65-0.95-6.99%14.142020-02-21
FERRO16.800.000.00%86.442020-02-21
FERRUM4.05+0.10+2.53%3.692020-02-21
FORTE36.50+0.40+1.11%238.302020-02-21
GETIN1.51-0.00-0.13%163.512020-02-21
GETINOBLE0.300.000.00%73.022020-02-21
GLCOSMED0.76-0.02-2.56%16.622020-02-21
GOBARTO6.80-0.02-0.29%8.502020-02-21
GPW42.00+0.20+0.48%1,297.762020-02-21
GROCLIN1.32-0.00-0.15%2.602020-02-21
GRODNO6.68-0.10-1.47%154.472020-02-21
GRUPAAZOTY25.56-0.32-1.24%2,096.322020-02-21
GTC9.70-0.06-0.61%167.812020-02-21
HANDLOWY57.50-1.10-1.88%5,208.622020-02-21
HARPER0.100.000.00%0.002020-02-21
HELIO9.500.000.00%0.022020-02-21
NazwaKursZmianaObrót (tys.)Data i czas
HERKULES0.870.000.00%0.232020-02-21
HUBSTYLE0.400.000.00%0.002020-02-21
HYDROTOR35.000.000.00%3.332020-02-21
I2DEV8.600.000.00%0.112020-02-21
IALBGR0.30-0.03-10.30%1.422020-02-21
IDEABANK2.28-0.07-3.18%57.972020-02-21
IMMOBILE2.800.000.00%0.032020-02-21
IMPEL7.95-0.30-3.64%11.092020-02-21
IMPERA0.99-0.01-1.00%0.002020-02-21
IMS3.95-0.02-0.50%3.042020-02-21
INC1.62-0.06-3.57%1.772020-02-21
INDYKPOL63.500.000.00%0.002020-02-21
INGBSK201.00-0.50-0.25%366.482020-02-21
INPRO4.76+0.10+2.15%0.012020-02-21
INSTALKRK19.40+0.30+1.57%5.782020-02-21
INTERCARS232.00-1.00-0.43%62.552020-02-21
INTERFERI4.000.000.00%0.002020-02-21
INTERSPPL1.82+0.02+1.11%0.082020-02-21
INTROL2.30-0.06-2.54%0.232020-02-21
INVISTA0.380.000.00%0.002020-02-21
NazwaKursZmianaObrót (tys.)Data i czas
IPOPEMA2.31-0.01-0.43%23.012020-02-21
IZOBLOK31.00-1.00-3.12%77.042020-02-21
IZOSTAL2.56-0.01-0.39%10.452020-02-21
JSW16.010.000.00%19,818.222020-02-21
JWCONSTR3.07-0.01-0.32%26.842020-02-21
K2INTERNT8.95+0.05+0.56%10.002020-02-21
KANIA0.110.000.00%0.002020-02-21
KBDOM0.420.000.00%0.002020-02-21
KCI0.49-0.02-3.54%0.032020-02-21
KETY398.00-3.00-0.75%501.972020-02-21
KGHM90.88-1.38-1.50%34,477.372020-02-21
KGL14.80-0.45-2.95%4.532020-02-21
KINOPOL9.65-0.15-1.53%43.742020-02-21
KOGENERA33.60+0.60+1.82%50.902020-02-21
KOMPAP6.50+0.30+4.84%633.222020-02-21
KOMPUTRON2.91+0.01+0.34%1.162020-02-21
KONSSTALI25.300.000.00%0.002020-02-21
KOPEX1.020.000.00%0.002020-02-21
KPPD24.000.000.00%0.002020-02-21
KRAKCHEM0.340.000.00%0.002020-02-21
NazwaKursZmianaObrót (tys.)Data i czas
KREC7.42-0.01-0.13%0.412020-02-21
KREZUS0.560.000.00%0.002020-02-21
KRUK164.90-2.10-1.26%2,489.292020-02-21
KRUSZWICA59.80-0.20-0.33%145.352020-02-21
KRVITAMIN5.04-0.04-0.79%3.802020-02-21
LARK0.150.000.00%0.002020-02-21
LARQ3.22-0.08-2.42%15.582020-02-21
LCCORP2.74-0.03-0.90%52.182020-02-21
LENA3.45-0.05-1.43%75.232020-02-21
LENTEX7.540.000.00%1,503.352020-02-21
LIBET0.63-0.00-0.32%217.702020-02-21
LIVECHAT45.50-0.70-1.52%1,308.442020-02-21
LOKUM14.500.000.00%3.762020-02-21
LOTOS74.76+0.18+0.24%9,640.232020-02-21
LPP8,200.00-120.00-1.44%13,718.672020-02-21
LSISOFT23.30-0.10-0.43%20.322020-02-21
LUBAWA0.800.000.00%108.762020-02-21
MABION52.70+2.10+4.15%1,719.332020-02-21
MAKARONPL4.920.000.00%0.002020-02-21
MANGATA74.000.000.00%75.922020-02-21
NazwaKursZmianaObrót (tys.)Data i czas
MARVIPOL0.82-0.01-1.32%81.562020-02-21
MASTERPHA5.000.000.00%5.842020-02-21
MBANK374.80+4.60+1.24%3,960.112020-02-21
MCI10.90-0.05-0.46%61.272020-02-21
MDIENERGIA2.990.000.00%7.522020-02-21
MEDIACAP2.13+0.10+4.93%0.752020-02-21
MEDICALG29.00+0.60+2.11%93.002020-02-21
MENNICA21.20-0.20-0.93%3.552020-02-21
MERCATOR13.08-0.34-2.53%489.752020-02-21
MERCOR9.20-0.10-1.08%24.312020-02-21
MEXPOLSKA2.920.000.00%4.372020-02-21
MFO27.40+0.40+1.48%0.382020-02-21
MILLENNIUM6.00-0.01-0.08%4,871.512020-02-21
MIRACULUM1.71-0.04-2.29%34.722020-02-21
MIRBUD1.08-0.01-0.92%22.722020-02-21
MLPGROUP55.00+0.50+0.92%2.082020-02-21
MOJ0.83-0.05-5.68%11.692020-02-21
MONNARI2.66+0.03+1.14%22.942020-02-21
MOSTALPLC6.46+0.16+2.54%7.732020-02-21
MOSTALWAR3.55+0.03+0.85%1.672020-02-21
NazwaKursZmianaObrót (tys.)Data i czas
MOSTALZAB0.77+0.01+0.66%25.912020-02-21
MUZA2.520.000.00%0.572020-02-21
MWTRADE3.300.000.00%0.032020-02-21
NETIA4.38+0.01+0.23%35.392020-02-21
NEWAG22.00-1.90-7.95%687.962020-02-21
NOVITA48.000.000.00%23.802020-02-21
NOWAGALA0.720.000.00%0.002020-02-21
NTTSYSTEM2.350.000.00%3.382020-02-21
ODLEWNIE5.25-0.25-4.55%55.632020-02-21
OEX17.100.000.00%0.002020-02-21
OPENFIN1.04-0.01-0.48%7.712020-02-21
OPONEO.PL25.00-0.90-3.47%44.692020-02-21
OPTEAM17.80+0.80+4.71%212.892020-02-21
ORANGEPL7.45-0.03-0.40%9,254.442020-02-21
ORBIS115.000.000.00%6.532020-02-21
ORION7.700.000.00%0.002020-02-21
ORZBIALY10.400.000.00%3.392020-02-21
OTLOG6.20+0.10+1.64%22.962020-02-21
OTMUCHOW1.410.000.00%0.062020-02-21
PAMAPOL1.03+0.02+1.98%5.732020-02-21
NazwaKursZmianaObrót (tys.)Data i czas
PANOVA16.40+0.20+1.23%4.592020-02-21
PATENTUS1.35+0.03+2.27%4.792020-02-21
PBG0.030.000.00%0.002020-02-21
PBKM65.60-0.20-0.30%59.782020-02-21
PCCEXOL2.18-0.11-4.80%184.072020-02-21
PCCROKITA48.40+0.10+0.21%31.702020-02-21
PEKABEX11.100.000.00%11.272020-02-21
PEKAO100.85-1.50-1.47%36,249.692020-02-21
PEMANAGER10.70+0.10+0.94%5.562020-02-21
PEP31.90-0.90-2.74%119.052020-02-21
PEPEES1.69+0.04+2.42%15.442020-02-21
PGE5.66+0.06+1.11%7,785.282020-02-21
PGNIG3.64-0.04-1.20%10,352.672020-02-21
PGODLEW1.15+0.03+2.22%2.312020-02-21
PGSSOFT12.54-0.36-2.79%319.152020-02-21
PHN13.40-0.20-1.47%14.932020-02-21
PKNORLEN73.30+0.42+0.58%62,631.002020-02-21
PKOBP34.41-0.39-1.12%57,497.472020-02-21
PKPCARGO14.920.000.00%890.022020-02-21
PLASTBOX2.18+0.07+3.32%45.132020-02-21
NazwaKursZmianaObrót (tys.)Data i czas
PLATYNINW0.380.000.00%0.002020-02-21
PLAYWAY390.00+10.00+2.63%2,650.972020-02-21
PMPG1.310.000.00%1.232020-02-21
POLICE10.300.000.00%0.002020-02-21
POLIMEXMS2.16-0.01-0.46%82.452020-02-21
POLNORD3.53+0.02+0.57%436.792020-02-21
POLWAX3.05+0.06+1.84%19.062020-02-21
POZBUD1.48-0.06-3.90%78.232020-02-21
PRAGMAFA12.10-0.50-3.97%6.292020-02-21
PRAGMAINK7.22+0.18+2.56%0.402020-02-21
PROCAD0.82+0.01+1.23%3.772020-02-21
PROCHEM16.65-0.05-0.30%21.112020-02-21
PROJPRZEM14.200.000.00%0.032020-02-21
PROTEKTOR3.130.000.00%4.632020-02-21
PWRMEDIA3.92+0.27+7.40%125.012020-02-21
PZU39.68-0.49-1.22%47,268.932020-02-21
QUERCUS3.50-0.02-0.57%219.252020-02-21
RADPOL1.50+0.01+0.67%7.282020-02-21
RAFAKO0.66-0.05-7.19%1,196.752020-02-21
RAFAMET12.600.000.00%0.132020-02-21
NazwaKursZmianaObrót (tys.)Data i czas
RAINBOW34.60-1.20-3.35%38.902020-02-21
RANKPROGR1.200.000.00%0.002020-02-21
RAWLPLUG8.00+0.18+2.30%4.002020-02-21
REDAN0.270.000.00%0.072020-02-21
RELPOL6.20-0.10-1.59%56.612020-02-21
REMAK8.74-0.16-1.80%19.872020-02-21
ROPCZYCE23.80+0.20+0.85%5.392020-02-21
SANOK17.95-1.00-5.28%124.152020-02-21
SARE4.60-0.20-4.17%5.932020-02-21
SECOGROUP17.000.000.00%0.002020-02-21
SEKO9.70+0.30+3.19%1.942020-02-21
SELENAFM15.20+0.30+2.01%32.322020-02-21
SELVITA48.20-0.80-1.63%867.172020-02-21
SETANTA12.30-0.35-2.77%312.212020-02-21
SFINKS0.62-0.00-0.64%20.422020-02-21
SIMPLE8.150.000.00%1.002020-02-21
SKARBIEC21.20+0.10+0.47%23.862020-02-21
SKOTAN1.01-0.05-4.72%27.152020-02-21
SNIEZKA80.00-1.00-1.23%5.032020-02-21
SOHODEV0.530.000.00%0.932020-02-21
NazwaKursZmianaObrót (tys.)Data i czas
SOLAR5.45-0.15-2.68%6.052020-02-21
SONEL10.50+0.10+0.96%17.252020-02-21
STALEXP3.27+0.02+0.62%106.532020-02-21
STALPROD193.00-9.50-4.69%317.212020-02-21
STALPROFI8.200.000.00%1.982020-02-21
STAPORKOW1.680.000.00%0.002020-02-21
STELMET7.50+0.50+7.14%0.782020-02-21
SUWARY11.000.000.00%7.992020-02-21
SYGNITY3.75+0.03+0.81%31.552020-02-21
SYNEKTIK16.30-0.20-1.21%47.832020-02-21
TALEX12.25-0.05-0.41%0.562020-02-21
TARCZYNSKI15.00+0.20+1.35%1.432020-02-21
TAURONPE1.35+0.01+0.75%4,609.342020-02-21
TERMOREX0.94-0.01-1.05%1.022020-02-21
TESGAS6.80+1.50+28.30%1,900.322020-02-21
TIM13.60+0.60+4.62%366.632020-02-21
TORPOL8.78+0.18+2.09%42.422020-02-21
TOYA5.00-0.20-3.85%154.852020-02-21
TRAKCJA1.65+0.08+4.96%214.122020-02-21
TRANSPOL2.95-0.04-1.50%2.672020-02-21
NazwaKursZmianaObrót (tys.)Data i czas
TRITON2.050.000.00%9.442020-02-21
TXM0.120.000.00%0.002020-02-21
ULMA55.00+0.50+0.92%12.862020-02-21
UNIBEP9.00-0.04-0.44%6.692020-02-21
UNIMOT30.10-0.40-1.31%636.032020-02-21
URSUS0.82+0.00+0.49%90.912020-02-21
VIGOSYS460.000.000.00%234.042020-02-21
VINDEXUS7.98+0.06+0.76%1.002020-02-21
VISTAL1.89+0.01+0.53%85.192020-02-21
VISTULA3.85+0.02+0.52%155.792020-02-21
VIVID1.70+0.03+1.80%73.192020-02-21
VOTUM14.30+0.20+1.42%64.442020-02-21
VOXEL34.00+0.10+0.29%159.232020-02-21
WASKO1.52+0.02+1.33%23.092020-02-21
WAWEL656.00+2.00+0.31%3.922020-02-21
WIELTON7.15-0.54-7.02%742.512020-02-21
WIKANA1.760.000.00%9.442020-02-21
WINVEST0.100.000.00%0.002020-02-21
WIRTUALNA86.80-0.60-0.69%411.782020-02-21
WITTCHEN12.15-0.25-2.02%40.162020-02-21
NazwaKursZmianaObrót (tys.)Data i czas
WOJAS4.83-0.17-3.40%28.242020-02-21
WORKSERV0.49+0.00+0.31%7.342020-02-21
XTB4.10+0.01+0.24%247.672020-02-21
ZAMET1.100.000.00%0.022020-02-21
ZEPAK7.220.000.00%24.512020-02-21
ZPUE167.00-2.00-1.18%59.542020-02-21
ZUE4.200.000.00%1.312020-02-21
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2434,82 +40,01 +1,67%
WIG 82718,94 +1158,61 +1,42%
sWIG80 24282,56 +194,57 +0,81%
mWIG40 6328,95 +53,30 +0,85%

Rynki

Kurs Zmiana Zmiana %
WIG20 2434,82 +40,01 +1,67%