Notowania akcji GPW - WIG

Notowania z dnia 2020-02-27 17:15

Widok:

Rodzaj instrumentu:

Notowania:

Następny dzień »
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WIG53 221,8051 318,6951 318,6951 318,69-3,99%1 019 917,9717:15
Kurs odniesienia 53 451,01
Min 52 tyg. 42812,99
Max 52 tyg. 62666,49
06MAGNA0,200,200,200,20-13,04%8,002018-09-28
11BIT424,00403,00403,00403,00-7,36%9 157,0617:03
4FUNMEDIA5,024,924,924,92+0,41%53,9216:48
AATHOLD23,0023,0023,0023,00-0,86%20,252018-04-19
ABCDATA1,431,431,431,430,00%53,312019-07-22
ABPL22,0020,7020,7020,70-5,91%109,7017:00
ACAUTOGAZ45,2046,0046,0046,00-1,71%11,8416:45
ADIUVO6,005,305,305,30-13,40%17,6117:02
AGORA11,6511,3011,3011,30-3,00%75,5816:35
AGROTON3,503,463,463,46-3,74%19,3717:00
AGROWILL1,951,951,951,95-6,25%0,002019-12-30
AILLERON6,366,346,346,34-19,34%1 650,8517:01
AIRWAY0,490,470,470,47-8,07%33,6117:00
ALCHEMIA4,764,764,764,76-0,83%0,482019-05-30
ALIOR24,9024,2024,2024,20-2,73%19 014,9817:04
ALTA1,571,571,571,57-4,27%59,0615:22
ALTUSTFI2,122,172,172,17+0,23%1 496,3017:00
ALUMETAL43,5040,1040,1040,10-7,82%393,6217:00
AMBRA18,1017,0017,0017,00-6,08%163,7517:01
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AMICA125,00115,20115,20115,20-8,28%571,8317:01
AMREST45,0547,5047,5047,50+2,93%2 583,032018-10-03
APATOR20,9020,8020,8020,80-0,95%83,1317:00
APLISENS10,4010,2010,2010,20-0,97%6,4217:00
APSENERGY2,222,102,102,10-4,55%15,8917:00
ARCHICOM17,8517,3517,3517,35-3,61%133,4117:00
ARCTIC4,474,394,394,39-1,79%661,8616:49
ARTERIA4,604,584,584,58-2,14%0,4516:48
ARTIFEX3,153,123,123,12+0,32%44,9716:10
ASBIS3,843,333,333,33-9,51%3 313,0517:00
ASMGROUP3,423,423,423,42+4,27%0,002019-12-16
ASSECOBS36,6035,8035,8035,800,00%5,1214:34
ASSECOPOL64,0064,9564,9564,95+1,48%8 403,7017:04
ASSECOSEE29,6028,8028,8028,80-2,70%302,9817:00
ASTARTA17,2015,8015,8015,80-3,95%76,3916:43
ATAL39,6038,8038,8038,80-2,51%84,2617:00
ATENDE3,403,083,083,08-6,67%0,6117:02
ATLANTAPL5,305,245,245,24-1,13%11,5417:02
ATLANTIS0,490,490,490,490,00%0,982019-01-02
ATM9,969,609,609,60-3,61%7,2617:03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATMGRUPA4,664,314,314,31-7,51%20,6116:48
ATREM1,751,751,751,750,00%0,0009:00
AUTOPARTN5,304,804,804,80-8,40%406,4417:03
AVIAAML4,504,204,204,20-10,45%43,042018-07-12
AVIASG14,0015,1515,1515,15+5,21%113,192018-11-19
AWBUD0,970,970,970,97+0,52%0,852020-02-20
BALTONA6,706,706,706,70+5,51%1,9612:51
BBIDEV4,314,304,304,30-0,92%51,5316:34
BEDZIN11,1511,1511,1511,150,00%0,0109:04
BENEFIT1 020,00960,00960,00960,00-6,34%1 155,5217:01
BETACOM9,008,418,418,41+0,84%33,8915:51
BIK14,2014,2014,2014,200,00%2,0711:48
BIOMEDLUB1,031,171,171,17+13,11%2 262,0617:04
BIOTON2,702,512,512,51-7,04%353,3617:04
BMPAG0,280,280,280,280,00%0,142020-02-14
BOGDANKA18,5017,5017,5017,50-6,42%1 427,0517:02
BORYSZEW4,394,274,274,27-3,06%215,9517:00
BOS6,225,905,905,90-5,45%82,6717:00
BOWIM1,451,521,521,52+1,33%1,5216:17
BRASTER0,350,310,310,31-8,31%204,5117:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BRIJU1,211,211,211,21-9,70%3,9515:10
BSCDRUK42,2042,8042,8042,80+0,94%38,7516:43
BUDIMEX177,00172,20172,20172,20-2,71%5 584,3017:00
BUMECH2,302,272,272,27-2,99%25,5016:39
BUWOG129,00129,00129,00129,00+1,18%2,322018-10-31
BYTOM2,662,752,752,75+2,61%37,582018-11-28
BZWBK270,60265,00265,00265,00-3,64%24 480,6917:00
CALATRAVA0,220,230,220,23-4,17%5,602017-10-03
CAPITAL1,211,101,101,10-15,38%44,9216:00
CCC83,1579,0079,0079,00-5,45%21 218,4917:00
CDPROJEKT308,00292,50292,50292,50-4,97%137 625,6017:04
CDRL17,4016,9016,9016,90-0,59%222,7616:37
CELTIC6,356,356,356,35+2,42%0,062020-02-25
CEZ83,9078,0078,0078,00-10,29%101,9817:00
CFI0,320,300,300,30+0,33%27,6315:07
CHEMOS0,320,330,330,33-2,94%80,432018-04-30
CIECH35,8035,0035,0035,00-1,41%5 048,9617:00
CIGAMES0,690,630,630,63-11,08%808,1217:04
CITYSERV7,507,557,557,55+0,67%4,9213:14
CLNPHARMA41,6039,8539,8539,85-4,44%1 470,5117:04
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CNT13,5013,5013,5013,500,00%3,2717:00
COALENERG0,130,120,120,120,00%0,6015:00
COGNOR1,101,031,031,03-6,36%129,0017:03
COLIAN4,084,084,084,080,00%36,522018-07-19
COMARCH199,50196,00196,00196,00-1,75%706,0316:49
COMP70,4072,0072,0072,000,00%2,482020-02-25
CORMAY0,961,501,501,50+52,59%16 528,0116:29
CPGROUP8,208,008,008,00-2,44%7,0815:38
CUBEITG0,200,200,200,20-1,52%8,902019-05-06
CYFRPLSAT26,8226,3026,3026,30-3,24%17 217,7217:00
DEBICA79,0077,6077,6077,60-1,52%53,7517:00
DECORA19,7017,7517,7517,75-8,03%43,1017:00
DEKPOL22,7023,5023,5023,50-2,08%7,292020-02-26
DELKO10,109,609,609,60-5,88%19,2016:42
DINOPL156,00146,00146,00146,00-6,47%50 143,0817:02
DOMDEV99,8095,0095,0095,00-4,62%475,9117:04
DROZAPOL1,281,281,281,280,00%0,1414:53
ECHO4,814,684,684,68-5,26%877,9317:00
EDINVEST2,182,162,162,16-0,92%11,8817:00
EFEKT4,484,204,204,20-4,11%32,2817:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EKOEXPORT5,804,894,894,89-16,47%821,0017:03
ELBUDOWA6,826,646,646,64-3,77%314,3516:47
ELEKTROTI5,705,125,125,12-8,90%177,6317:03
ELEMENTAL2,001,841,841,84-4,17%316,0816:42
ELKOP0,981,031,031,030,00%3,7316:48
ELZAB8,407,807,807,80-7,14%131,7116:44
EMPERIA99,8099,8099,8099,800,00%17,662018-05-10
ENAP1,501,501,501,500,00%1,7611:14
ENEA6,005,855,855,85-2,50%7 347,5517:02
ENELMED12,8012,8012,8012,80-4,48%5,1216:05
ENERGA7,307,257,257,25-1,49%8 464,6417:00
ENERGOINS0,700,700,700,70-5,41%2,4217:00
ENTER44,6040,0040,0040,00-10,91%434,2817:00
ERBUD19,7018,9018,9018,90-4,06%36,1216:26
ERG28,0028,0028,0028,000,00%15,5317:00
ERGIS3,863,863,863,86+0,26%30,242019-12-12
ESOTIQ13,1513,0013,0013,00-1,14%50,9916:36
ESSYSTEM3,483,483,483,480,00%0,352020-01-08
EUCO5,425,005,005,00-11,35%176,9717:00
EUROCASH18,6218,2218,2218,22-2,15%2 558,9917:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EUROHOLD4,684,224,224,22-18,85%1,352020-02-26
EUROTEL27,6026,0026,0026,00-6,47%417,5917:00
EXILLON6,996,996,996,99-1,55%0,012017-12-22
FAM1,701,801,801,80+11,11%523,142018-02-19
FAMUR2,512,332,332,33-7,89%1 640,7517:04
FASING13,4013,6013,6013,60+1,49%42,5416:48
FASTFIN0,090,090,090,090,00%36,122018-11-30
FEERUM13,5013,1513,1513,15-2,95%2,7309:21
FENGHUA17,5217,5217,5217,520,00%0,182016-05-04
FERRO15,8014,7014,7014,70-6,96%833,3917:04
FERRUM4,004,004,004,00+1,27%52,3617:00
FON0,120,120,120,12-7,69%1,872018-11-30
FORTE32,0027,9027,9027,90-12,54%1 722,6217:02
FORTUNA31,5032,0032,0032,000,00%48,112018-06-08
FOTA0,030,030,030,03-57,14%11,162018-01-12
GEKOPLAST15,2015,2015,2015,200,00%2,282018-02-15
GETIN1,311,131,131,13-14,80%2 281,9017:02
GETINOBLE0,280,270,270,27-6,90%253,2815:28
GINOROSSI0,550,550,550,55+1,48%1,102019-07-08
GLCOSMED0,810,930,930,93+22,11%477,6317:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GOBARTO6,506,506,506,50-5,80%52,2715:21
GORENJE53,0053,0053,0053,00+0,76%0,052018-11-05
GPRE7,006,506,506,50-7,14%15,102019-09-25
GPW40,2039,5039,5039,50-2,35%1 324,7217:00
GROCLIN1,101,031,031,03-6,36%32,9417:03
GRODNO5,685,285,285,28-8,97%873,6617:00
GRUPAAZOTY22,9021,7621,7621,76-5,80%5 345,0217:03
GTC9,309,309,309,30-1,27%1 017,4317:04
HANDLOWY56,4053,5053,5053,50-4,29%3 833,2217:00
HARPER1,712,262,262,26+34,93%1 134,2615:31
HELIO9,358,958,958,95-4,28%1,9416:42
HERKULES0,810,750,750,75-7,41%10,6416:44
HUBSTYLE0,370,400,400,40+17,40%0,762019-09-25
HYDROTOR33,0032,0032,0032,00-1,84%13,6917:00
HYPERION0,280,300,260,28+3,70%95,512017-10-03
I2DEV8,608,208,208,20-4,65%11,162020-02-25
IALBGR0,300,280,280,28-6,04%1,2715:06
IDEABANK2,102,002,002,00-3,85%228,8516:49
IFCAPITAL0,560,510,510,51-8,93%7,572018-11-30
IFSA0,300,330,330,33+10,00%0,532018-11-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IIAAV8,808,778,778,77-1,02%2,212018-06-18
IMCOMPANY12,9512,0012,0012,00-0,83%6,5915:41
IMMOBILE2,542,552,552,55-0,39%0,8112:56
IMPEL7,757,707,707,70-0,65%6,4813:21
IMPERA0,990,990,990,990,00%0,4017:00
IMPEXMET4,234,224,224,22-0,24%122,372019-08-05
IMS3,843,763,763,76-2,34%74,9217:00
INC1,551,471,471,47-5,16%17,2216:48
INDATA0,300,310,310,31+6,90%40,252018-04-30
INDYKPOL63,5063,5063,5063,50-0,78%0,062019-12-11
INGBSK194,00188,20188,20188,20-0,95%10 165,4817:00
INPRO4,704,304,304,30-8,51%9,4717:00
INSTALKRK18,5518,4018,4018,40-0,81%64,8516:10
INTERAOLT17,8017,2017,2017,20-4,44%398,1916:49
INTERCARS218,00199,00199,00199,00-8,72%290,1117:00
INTERFERI3,583,503,503,50-7,89%20,1717:03
INTERSPPL1,601,591,591,59+0,95%6,5515:40
INTROL2,182,102,102,10-3,67%0,2317:00
INVISTA0,370,370,370,37-2,63%0,0711:00
IPOPEMA2,122,052,052,05-2,38%31,0013:57
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IZOBLOK30,5030,6030,6030,60-3,16%79,8717:00
IZOSTAL2,512,362,362,36-5,98%24,2617:00
JSW14,1013,1113,1113,11-8,32%21 788,4617:04
JWCONSTR3,123,003,003,00-1,96%30,4616:46
K2INTERNT8,758,908,908,90+0,56%26,1316:27
KANIA0,100,110,110,11+30,86%313,732019-10-01
KBDOM0,430,450,450,45+7,14%0,2115:00
KCI0,480,460,460,46-4,17%9,8715:13
KERNEL45,5043,0043,0043,00-6,32%2 730,9617:00
KETY380,00369,50369,50369,50-2,76%2 387,7817:02
KGHM81,5276,5876,5876,58-6,70%58 913,5917:04
KGL13,1513,1513,1513,15+0,38%0,0415:13
KINOPOL9,159,459,459,450,00%32,7512:08
KOFOL63,0063,0061,0061,00-3,17%12,942017-06-05
KOGENERA31,0030,8030,8030,80-2,22%4,1217:00
KOMPAP6,206,106,106,10-1,61%9,8016:37
KOMPUTRON2,752,902,902,90+0,69%9,5813:55
KONSSTALI25,1025,3025,3025,300,00%10,002020-01-02
KOPEX1,101,101,101,10+9,80%2,2015:00
KPPD24,0024,0024,0024,000,00%0,0510:06
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KRAKCHEM0,340,340,340,340,00%1,592020-02-25
KREC6,766,196,196,19-8,97%37,6616:24
KREZUS0,570,560,560,56+5,66%3 295,672018-12-21
KRKA318,00318,00318,00318,00+3,25%19,4315:10
KRUK154,20149,80149,80149,80-3,35%11 854,8217:03
KRUSZWICA56,6056,0056,0056,00-1,06%198,6617:00
KRVITAMIN5,045,005,005,00-3,10%19,5215:45
KSGAGRO1,091,091,091,09-0,91%0,6211:00
LARK0,150,150,150,150,00%0,622018-05-02
LARQ3,463,103,103,10-3,73%20,1617:04
LCCORP2,652,542,542,54-4,15%1 047,0017:00
LENA3,373,113,113,11-6,61%80,4417:00
LENTEX7,407,407,407,40-0,54%108,8916:49
LIBET0,570,530,530,53-6,05%216,0117:00
LIVECHAT45,0043,3043,3043,30-4,94%2 810,7817:01
LOKUM14,3013,7013,7013,70-2,14%22,9216:48
LOTOS65,4661,0261,0261,02-8,07%24 484,4617:00
LPP7 380,007 045,007 045,007 045,00-4,15%29 645,4517:01
LSISOFT21,0020,7020,7020,70-1,43%306,6817:00
LUBAWA0,740,720,720,72-2,95%242,8317:03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MABION48,0044,4044,4044,40-8,45%945,6317:00
MAKARONPL4,964,884,884,88-0,41%17,8917:00
MANGATA71,0069,5069,5069,50-0,71%203,0017:03
MARVIPOL0,810,780,780,78-3,58%104,7017:00
MASTERPHA4,714,504,504,50-4,46%5,6817:00
MBANK326,80324,20324,20324,20-2,76%4 180,8117:00
MBWS9,138,908,908,90-18,35%4,7017:01
MCI10,8010,2510,2510,25-5,96%246,1917:00
MCLOGIC58,5158,5158,5158,510,00%2,342017-07-13
MDIENERGIA2,802,762,762,76+0,73%19,6716:49
MEDIACAP2,012,052,052,05+3,54%10,0016:23
MEDICALG26,5023,7023,7023,70-12,71%586,3517:02
MENNICA21,8021,6021,6021,60-0,92%40,7217:00
MERCATOR18,6019,4619,4619,46+9,33%11 143,2217:04
MERCOR9,009,209,209,20-1,50%53,4317:00
MEXPOLSKA2,982,782,782,78-1,42%5,1016:22
MFO24,8022,0022,0022,00-8,33%27,6017:00
MILKILAND0,410,410,410,410,00%1,0215:25
MILLENNIUM5,295,175,175,17-0,96%6 113,5717:00
MIRACULUM1,541,461,461,46-7,30%70,6617:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MIRBUD0,990,950,950,95-4,04%74,3817:00
MLPGROUP55,5055,0055,0055,00-0,90%1,4416:48
MOJ0,820,820,820,82-6,82%3,2814:50
MOL334,35334,35334,00334,00-1,26%100,642017-09-22
MONNARI2,572,422,422,42-5,84%55,6117:00
MOSTALPLC5,905,905,905,90-0,67%2,2710:57
MOSTALWAR3,393,073,073,07-10,50%44,1016:49
MOSTALZAB0,700,640,640,64-10,56%60,7516:46
MUZA2,462,462,462,460,00%0,6616:16
MWTRADE3,323,203,203,200,00%1,7015:45
NETIA4,164,204,204,20-1,18%89,3817:00
NETMEDIA12,2012,1012,1012,10-0,82%10,872019-03-27
NEWAG24,5023,5023,5023,50-4,08%121,5216:46
NOVITA43,3043,6043,6043,60-2,02%10,0514:57
NOWAGALA0,730,730,730,730,00%8,1917:00
NTTSYSTEM2,442,122,122,12-9,40%64,7816:05
ODLEWNIE4,784,364,364,36-7,23%102,9317:04
OEX17,0017,0017,0017,000,00%15,4713:56
OLYMPIC8,308,308,308,300,00%1,002017-02-27
OPENFIN0,920,950,950,95+2,15%7,7416:28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OPONEO.PL24,2023,3023,3023,30-4,51%487,1917:01
OPTEAM18,6018,4018,4018,40-1,08%144,3316:35
ORANGEPL6,836,586,586,58-5,53%14 147,1817:00
ORBIS114,50114,50114,50114,50-0,43%137,4117:00
ORION7,707,707,707,70-1,28%0,202019-12-23
ORZBIALY9,8010,0010,0010,000,00%7,9413:21
OTLOG5,655,405,405,40-5,26%4,4916:28
OTMUCHOW1,371,371,371,370,00%1,3316:08
OVOSTAR86,0086,0086,0086,000,00%0,0909:15
PAGED58,5058,5058,3458,40+0,05%15,932017-10-12
PAMAPOL0,980,980,980,98+0,51%16,5816:45
PANOVA14,8014,8014,8014,800,00%12,3017:00
PATENTUS1,251,261,261,26-5,26%3,1417:02
PBG0,020,020,020,02-29,66%44,182020-02-26
PBKM66,0063,8063,8063,80-3,63%12,7615:50
PCCEXOL2,001,961,961,96-2,00%42,0016:12
PCCINTER2,682,672,672,67-0,37%1,692018-03-02
PCCROKITA44,6042,7042,7042,70-6,15%157,2517:04
PCM23,5023,5023,5023,500,00%21,532019-06-17
PEGAS162,70162,70162,70162,70+0,81%1,632017-09-18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEKABEX10,109,759,759,75-9,72%46,5916:49
PEKAO95,0093,5093,5093,50-1,97%67 139,0417:02
PELION58,9858,9858,8158,81-0,14%5,882017-06-07
PEMANAGER11,1510,6510,6510,65-2,74%13,8417:00
PEP30,3028,9028,9028,90-4,93%170,3816:37
PEPEES1,691,691,691,69+4,32%2,3017:00
PFLEIDER26,2026,2026,2026,20-0,38%7,232019-09-13
PGE5,104,864,864,86-5,57%17 771,4217:04
PGNIG3,303,133,133,13-5,22%21 505,3617:01
PGODLEW1,111,041,041,04-3,70%6,1416:04
PGSSOFT10,7810,3010,3010,30-3,74%107,0716:32
PHN13,0012,3012,3012,30-4,65%18,6517:00
PKNORLEN66,1660,9060,9060,90-8,56%86 999,6117:04
PKOBP32,0331,9631,9631,96-0,99%82 182,9017:03
PKPCARGO13,3213,3613,3613,360,00%1 629,6917:02
PLASTBOX2,051,971,971,97-3,90%35,1316:25
PLATYNINW0,410,400,400,40-10,67%2,4215:00
PLAYWAY349,00319,50319,50319,50-7,39%9 355,8617:04
PLAZACNTR2,222,362,362,36-0,84%4,792020-02-24
PMPG1,321,231,231,23-5,38%20,6816:46
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
POLICE9,909,659,659,65-2,03%17,8617:04
POLIMEXMS1,901,721,721,72-9,95%570,8417:02
POLNA16,0016,9615,5016,00-1,84%232,232017-11-27
POLNORD3,503,503,503,500,00%893,1217:00
POLWAX2,932,852,852,85-2,56%101,3216:46
POZBUD1,401,401,401,400,00%4,8314:49
PRAGMAFA11,3011,2011,2011,20-0,88%21,7016:42
PRAGMAINK7,227,087,087,08-1,94%0,2116:36
PRAIRIE0,460,430,430,43-8,12%109,5117:00
PROCAD0,820,820,820,820,00%0,612020-02-26
PROCHEM16,6516,0516,0516,05-3,60%37,0115:15
PROCHNIK0,010,010,010,010,00%15,512019-01-17
PROJPRZEM13,2013,2013,2013,200,00%1,3516:41
PROTEKTOR3,043,043,043,04-0,33%1,6115:13
PROVIDENT7,767,767,767,760,00%0,022020-02-24
PWRMEDIA3,713,553,553,55-3,79%9,1317:00
PZU36,9336,4036,4036,40-2,54%60 644,5817:04
QUERCUS3,052,962,962,96-4,82%449,6617:00
QUMAK0,010,010,010,010,00%3,102019-08-21
RADPOL1,401,351,351,35-3,57%81,5117:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RAFAKO0,530,500,500,50-7,93%624,7217:04
RAFAMET11,6010,1010,1010,10-15,83%1,3316:46
RAINBOW27,4023,7023,7023,70-13,82%491,4717:00
RANKPROGR1,091,071,071,07-5,73%5,0216:47
RAWLPLUG7,947,407,407,40-3,90%38,8917:04
REDAN0,240,240,240,24-4,00%1,4911:03
RELPOL5,405,355,355,35-3,60%62,8017:00
REMAK8,748,748,748,740,00%0,1509:46
ROBYG3,983,983,983,98-0,25%91,802018-03-01
RONSON0,840,810,810,81-1,81%18,0117:04
ROPCZYCE23,0022,2022,2022,20-3,48%3,9317:00
SANOK15,8015,0015,0015,00-5,06%58,4017:00
SANTANDER16,3014,6914,6914,69-3,56%42,1816:39
SARE4,404,344,344,34+7,96%3,1617:02
SECOGROUP15,6015,6015,6015,60-4,29%0,9409:00
SEKO9,159,009,009,00-2,17%16,5517:04
SELENAFM14,0013,2013,2013,20-7,04%9,4517:02
SELVITA47,6045,7045,7045,70-4,59%108,1217:00
SERINUS1,091,081,081,08-1,82%143,852018-05-07
SETANTA10,008,908,908,90-13,17%327,1417:02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SFINKS0,570,500,500,50-12,24%2,1317:01
SILVANO9,149,149,149,140,00%0,912020-02-26
SIMPLE8,207,507,507,50-6,25%42,6915:08
SKARBIEC17,9517,5517,5517,55-1,96%71,3817:04
SKOTAN1,101,011,011,01-6,48%75,9217:00
SNIEZKA76,5077,5077,5077,50+0,65%22,9016:46
SOHODEV0,530,530,530,53-5,67%0,8015:00
SOLAR5,054,924,924,92-2,57%15,5617:00
SONEL9,359,209,209,20-1,08%0,5916:22
SOPHARMA8,008,008,008,00-3,61%8,002020-02-26
STALEXP3,003,003,003,00-1,16%382,8917:00
STALPROD180,20174,80174,80174,80-2,89%168,6016:45
STALPROFI7,657,557,557,55-1,95%9,8216:44
STAPORKOW1,501,481,481,48-1,33%28,0114:30
STELMET7,457,457,457,45+6,43%0,4811:00
SUWARY10,8010,5010,5010,50-2,78%1,4309:11
SYGNITY3,563,463,463,46-1,14%220,9817:00
SYNEKTIK15,5014,4214,4214,42-9,31%197,3917:02
SYNTHOS4,904,894,894,89-0,20%1 284,292018-01-15
TALANX173,00169,00169,00169,00-11,98%1,032020-02-25
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TALEX12,2512,0012,0012,00-2,04%13,7516:37
TARCZYNSKI14,5014,5014,5014,500,00%0,9611:00
TATRY142,00140,00140,00140,00-2,10%15,5216:47
TAURONPE1,231,161,161,16-5,33%9 768,8117:04
TERMOREX0,980,900,900,90-5,26%1,3011:54
TESGAS5,705,055,055,05-10,62%638,1517:04
TIM12,5012,2512,2512,25-2,39%570,3017:00
TORPOL7,987,307,307,30-9,88%557,0317:04
TOYA4,604,424,424,42-4,74%45,9717:00
TRAKCJA1,401,331,331,33-4,32%155,1417:00
TRANSPOL2,882,752,752,75-4,68%6,0416:48
TRITON1,921,911,911,91-0,52%3,5415:20
TXM0,100,100,100,10+1,00%0,0711:00
ULMA52,5052,5052,5052,50+3,96%11,3517:00
UNIBEP9,009,069,069,060,00%390,1216:49
UNICREDIT52,5851,2051,2051,20-1,54%53,5216:40
UNIMOT26,4023,8023,8023,80-11,85%993,7917:04
UNIWHEELS300,00300,00300,00300,000,00%1 192,752018-02-19
URSUS0,730,690,690,69-5,36%207,5917:00
VIGOSYS464,00446,00446,00446,00+1,83%82,4917:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VINDEXUS7,647,507,507,50-1,83%20,0516:34
VISTAL1,771,621,621,62-8,22%155,2517:00
VISTULA3,313,313,313,31-6,50%280,0717:00
VIVID1,551,401,401,40-7,28%116,6517:00
VOTUM14,4012,5012,5012,50-13,19%522,0217:00
VOXEL33,3032,3032,3032,30-3,00%20,0917:00
WARIMPEX7,026,826,826,82-2,85%4,7416:40
WASKO1,391,381,381,38-0,72%7,6116:38
WAWEL630,00624,00624,00624,00-1,58%2 600,3216:44
WDX14,8514,8514,8514,850,00%3,442018-03-14
WIELTON6,235,815,815,81-6,74%534,5117:03
WIKANA1,681,681,681,68-3,45%0,5510:53
WILBO0,220,240,220,240,00%0,732017-10-02
WINVEST0,110,110,110,110,00%0,9711:00
WIRTUALNA76,2076,0076,0076,00-4,28%1 387,8017:00
WITTCHEN10,6010,8010,8010,80-1,82%16,2515:16
WOJAS4,844,624,624,620,00%8,0017:00
WORKSERV0,420,410,410,41-1,90%56,1317:00
XTB4,134,004,004,00-1,96%111,3217:00
ZAMET0,971,041,041,04-2,80%3,1716:03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ZEPAK6,806,306,306,30-9,74%374,9917:00
ZPUE150,00139,00139,00139,00-7,33%67,9916:49
ZUE4,064,004,004,00-1,48%96,6217:00
Następny dzień »
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 1850,61 -82,90 -4,29%
WIG 51318,69 -2132,32 -3,99%
sWIG80 12030,44 -453,96 -3,64%
mWIG40 3686,78 -119,96 -3,15%

Rynki

Kurs Zmiana Zmiana %
WIG20 1850,61 -82,90 -4,29%