Notowania

Notowania akcji GPW - WIG

Notowania z dnia 2021-02-26 17:15

Widok:

Rodzaj instrumentu:

Notowania:

Następny dzień »
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WIG57,138.9656,970.3056,970.3056,970.30-1.28%1,996,159.6517:15
Kurs odniesienia 57,706.40
Min 52 tyg. 42812,99
Max 52 tyg. 62666,49
06MAGNA2.702.782.782.78-2.80%660.9017:00
11BIT569.00571.00571.00571.00-2.73%3,466.0417:00
4FUNMEDIA7.146.766.766.76-3.43%38.1215:38
AATHOLD23.0023.0023.0023.00-0.86%20.252018-04-19
ABCDATA1.431.431.431.430.00%53.312019-07-22
ABPL34.5035.0035.0035.000.00%811.6317:00
ACAUTOGAZ36.4037.0037.0037.000.00%65.2316:47
ADIUVO6.005.885.885.88-2.00%310.4016:47
AGORA6.526.526.526.520.00%86.0214:44
AGROTON7.167.007.007.00-5.41%250.4216:48
AGROWILL2.162.102.102.10+2.94%0.5415:52
AILLERON12.4012.4512.4512.450.00%110.6217:00
AIRWAY1.601.601.601.60-0.62%597.7117:02
ALCHEMIA4.764.764.764.76-0.83%0.482019-05-30
ALIOR20.5221.7821.7821.78+3.22%53,584.3917:00
ALTA1.331.371.371.37+1.48%31.9817:00
ALTUSTFI1.531.551.551.55-1.59%9.3916:30
ALUMETAL53.4055.0055.0055.00+4.17%3,576.2017:04
AMBRA19.8019.6519.6519.65-0.76%244.0216:49
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AMICA142.80141.80141.80141.80-2.21%508.9917:03
AMREST45.0547.5047.5047.50+2.93%2,583.032018-10-03
APATOR25.3025.0025.0025.00-1.19%133.7316:25
APLISENS11.1011.1011.1011.10+0.91%17.5612:16
APSENERGY3.994.024.024.02-1.95%72.2717:00
ARCHICOM22.8023.0023.0023.00-3.36%86.9317:02
ARCTIC6.286.066.066.06-5.90%2,252.4817:04
ARTERIA5.705.555.555.55-4.31%9.3210:33
ARTIFEX12.0012.3012.3012.30+2.50%124.2317:00
ASBIS10.1410.4410.4410.44+0.77%2,694.1417:01
ASMGROUP1.271.271.271.270.00%0.0509:08
ASSECOBS38.8038.2038.2038.20-1.55%330.7617:00
ASSECOPOL66.0066.6066.6066.60-0.15%4,308.9317:00
ASSECOSEE39.0038.5038.5038.50-1.28%177.3917:00
ASTARTA44.0046.5046.5046.50+2.42%2,193.9017:01
ATAL39.1040.3040.3040.30+0.25%209.1916:48
ATENDE4.424.484.484.480.00%103.0216:16
ATLANTAPL9.609.609.609.60+1.05%10.3616:27
ATLANTIS0.490.490.490.490.00%0.982019-01-02
ATM12.7012.1012.1012.10-3.20%15.402020-07-01
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATMGRUPA4.124.114.114.11-0.24%47.2317:00
ATREM2.662.832.832.83-0.70%19.4916:48
AUTOPARTN8.508.508.508.50-0.23%141.7817:00
AVIAAML4.504.204.204.20-10.45%43.042018-07-12
AVIASG14.0015.1515.1515.15+5.21%113.192018-11-19
AWBUD0.950.950.950.950.00%0.022020-09-09
BALTONA6.406.306.306.30-1.56%1.282020-03-31
BBIDEV4.354.474.474.47+0.22%25.8117:00
BEDZIN9.209.209.209.200.00%5.6914:27
BENEFIT820.00880.00880.00880.00+2.33%1,058.3317:01
BETACOM9.009.209.209.20-2.75%9.8115:43
BIK16.9016.5516.5516.55+1.22%4.2217:00
BIOMEDLUB8.648.828.828.82+2.08%5,729.7317:04
BIOTON5.004.974.974.97-2.36%781.6917:00
BMPAG0.710.700.700.700.00%1.4317:00
BOGDANKA23.3023.3523.3523.35-0.64%1,127.0317:00
BORYSZEW3.093.103.103.10-0.48%113.9917:00
BOS8.188.168.168.16-2.63%689.5517:00
BOWIM3.683.803.803.80+2.70%39.6716:36
BRASTER1.982.022.022.02+1.26%1,034.6617:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BRIJU0.380.390.390.39-2.50%6.5117:04
BSCDRUK40.5040.2040.2040.20-0.25%0.362020-04-24
BUDIMEX327.50346.50346.50346.50+5.80%3,438.9217:04
BUMECH3.383.523.523.52+0.86%113.5117:00
BUWOG129.00129.00129.00129.00+1.18%2.322018-10-31
BYTOM2.662.752.752.75+2.61%37.582018-11-28
BZWBK212.00210.40210.40210.40-1.22%86,297.2317:01
CALATRAVA0.220.230.220.23-4.17%5.602017-10-03
CAPITAL1.331.331.331.330.00%0.142021-02-24
CCC94.5095.0895.0895.08-1.47%19,951.7417:04
CDPROJEKT249.60236.60236.60236.60-5.96%354,905.2817:03
CDRL17.1017.1017.1017.10+1.48%6.7909:36
CELTIC6.606.606.606.600.00%0.0309:41
CEZ91.9090.3090.3090.30-0.77%3.9216:02
CFI0.300.300.300.30-0.33%39.7916:30
CHEMOS0.320.330.330.33-2.94%80.432018-04-30
CIECH35.0034.1534.1534.15-2.43%2,526.6317:00
CIGAMES1.341.341.341.34-1.76%580.8017:00
CITYSERV8.708.708.708.700.00%0.1709:01
CLNPHARMA46.0045.3545.3545.35-2.79%2,631.4217:01
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CNT16.1016.4016.4016.400.00%0.822021-02-25
COALENERG0.930.920.920.92+2.22%22.4316:38
COGNOR2.502.562.562.56-0.78%530.3017:02
COLIAN4.084.084.084.080.00%36.522018-07-19
COMARCH190.00189.50189.50189.50-0.26%354.7117:03
COMP60.0060.0060.0060.00-0.33%51.7517:04
CORMAY1.301.281.281.28-4.48%772.6717:01
CPGROUP7.127.007.007.00-1.69%14.7715:58
CUBEITG0.200.200.200.20-1.52%8.902019-05-06
CYFRPLSAT27.1828.6028.6028.60+4.84%68,998.2017:00
DEBICA82.0081.0081.0081.00-1.46%83.6117:00
DECORA30.3030.1030.1030.10-2.27%392.0517:00
DEKPOL32.4034.0034.0034.00-1.16%32.7613:57
DELKO17.8017.6017.6017.60-2.22%182.8715:41
DINOPL245.00246.20246.20246.20+0.41%48,100.4217:00
DOMDEV121.00129.00129.00129.00+3.20%749.9517:04
DROZAPOL2.212.212.212.21+3.76%0.5011:00
ECHO4.314.364.364.36+0.93%164.1917:00
EDINVEST4.484.304.304.30-0.92%35.3417:00
EFEKT8.058.008.008.00-2.44%6.0913:37
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EKOEXPORT3.573.573.573.57-0.83%98.4117:00
ELBUDOWA2.462.372.372.37-5.58%1,146.6017:04
ELEKTROTI7.087.127.127.12-1.11%22.8416:37
ELEMENTAL2.422.422.422.420.00%72.952020-12-17
ELKOP0.690.620.620.62-14.60%989.8617:04
ELZAB5.355.405.405.40-2.70%29.2215:55
EMPERIA99.8099.8099.8099.800.00%17.662018-05-10
ENAP1.621.621.621.620.00%0.0009:00
ENEA6.406.526.526.520.00%4,494.7517:02
ENELMED15.9016.0016.0016.00+0.63%12.7615:18
ENERGA7.727.787.787.78+0.39%168.6617:00
ENERGOINS1.701.731.731.73-2.81%46.0916:33
ENTER37.8037.5037.5037.50-0.79%87.6817:00
ERBUD32.3033.8033.8033.80+1.50%328.9217:01
ERG46.8046.8046.8046.800.00%8.0517:00
ERGIS3.863.863.863.86+0.26%30.242019-12-12
ESOTIQ19.0519.0019.0019.00-1.81%8.3416:01
ESSYSTEM3.483.483.483.480.00%0.352020-01-08
EUCO4.624.764.764.760.00%42.5412:49
EUROCASH13.1012.8512.8512.85-2.50%7,736.4417:04
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EUROHOLD5.655.605.605.60+12.00%0.8313:59
EUROTEL36.2037.5037.5037.50+1.08%215.4417:00
EXILLON6.996.996.996.99-1.55%0.012017-12-22
FAM1.701.801.801.80+11.11%523.142018-02-19
FAMUR2.502.622.622.62+2.54%2,188.9217:04
FASING11.1011.4011.4011.40-0.87%11.1417:00
FASTFIN1.401.461.461.46-3.95%3.4115:08
FEERUM11.9512.4012.4012.400.00%4.8316:35
FENGHUA17.5217.5217.5217.520.00%0.182016-05-04
FERRO25.7026.0026.0026.00+3.17%267.0016:43
FERRUM4.164.144.144.14+0.98%4.2317:00
FON0.120.120.120.12-7.69%1.872018-11-30
FORTE45.6045.9545.9545.95-0.11%214.8216:49
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
GETIN0.710.730.730.73+1.82%210.1417:00
GETINOBLE0.180.170.170.17-1.69%145.9817:00
GINOROSSI0.550.550.550.55+1.48%1.102019-07-08
GLCOSMED4.964.964.964.96-1.78%915.7317:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GOBARTO5.755.805.805.80+0.87%9.3016:06
GORENJE53.0053.0053.0053.00+0.76%0.052018-11-05
GPRE7.006.506.506.50-7.14%15.102019-09-25
GPW45.3044.5544.5544.55-2.52%2,570.8317:00
GROCLIN2.152.142.142.14-4.04%145.1517:00
GRODNO13.4513.2513.2513.25-2.93%467.7017:00
GRUPAAZOTY30.0030.0530.0530.05-1.96%2,826.1617:00
GTC6.586.706.706.70+1.52%71.6417:00
HANDLOWY39.6539.0039.0039.00-3.35%1,418.6417:01
HARPER15.0014.7014.7014.70-5.16%652.6817:03
HELIO13.4013.0013.0013.00+0.78%2.6316:48
HERKULES1.811.901.901.90-1.04%34.1116:36
HUBSTYLE0.970.950.950.95-1.55%14.2716:39
HYDROTOR29.8029.8029.8029.80-1.32%17.2213:46
HYPERION0.280.300.260.28+3.70%95.512017-10-03
I2DEV11.0010.4010.4010.40-4.59%0.3215:04
IALBGR0.530.600.600.60+20.00%584.6317:04
IDEABANK1.601.591.591.59+1.15%240.392020-12-30
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
IMCOMPANY21.7021.4021.4021.40-1.83%176.6517:04
IMMOBILE2.772.942.942.94+1.38%24.4713:10
IMPEL12.9512.9012.9012.90-0.77%24.0811:53
IMPERA3.904.204.204.20+5.00%254.3817:00
IMPEXMET4.234.224.224.22-0.24%122.372019-08-05
IMS2.702.722.722.72-0.73%13.4117:00
INC7.086.986.986.98-1.97%488.8117:00
INDATA0.300.310.310.31+6.90%40.252018-04-30
INDYKPOL63.5063.5063.5063.50-0.78%0.062019-12-11
INGBSK181.00182.00182.00182.00-1.41%1,810.9717:00
INPRO4.924.864.864.86+1.67%0.1114:48
INSTALKRK25.9024.8024.8024.80-4.62%14.4816:48
INTERAOLT19.8019.3019.3019.30-3.26%342.7817:03
INTERCARS272.00280.00280.00280.00+1.82%423.5417:00
INTERFERI4.644.864.864.860.00%0.252021-02-18
INTERSPPL1.231.231.231.23+0.82%29.4914:28
INTROL4.804.764.764.76-2.46%103.8217:00
INVISTA0.530.560.560.56+5.66%0.3413:00
IPOPEMA5.505.455.455.45-0.91%49.8417:03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IZOBLOK41.4041.4041.4041.40-0.72%21.6117:00
IZOSTAL3.003.203.203.20+4.23%1,004.6316:41
JSW34.0035.2835.2835.28-0.51%42,150.0317:04
JWCONSTR3.203.283.283.28+2.50%0.1717:00
K2INTERNT25.8026.6026.6026.600.00%34.0716:47
KANIA0.100.110.110.11+30.86%313.732019-10-01
KBDOM0.350.350.350.350.00%0.1611:00
KCI0.950.950.950.95-1.45%34.6216:47
KERNEL56.7054.7054.7054.70-4.37%10,952.5817:04
KETY503.00523.00523.00523.00+0.77%1,025.7217:00
KGHM194.00189.35189.35189.35-5.33%223,681.2017:04
KGL17.2517.8017.8017.80+0.85%41.8209:21
KINOPOL11.9011.8011.8011.80-3.28%116.1017:00
KOFOL63.0063.0061.0061.00-3.17%12.942017-06-05
KOGENERA40.0038.5038.5038.50-4.23%1,002.3217:00
KOMPAP18.0018.0018.0018.00-1.64%45.3614:52
KOMPUTRON2.952.832.832.83-5.35%13.4016:25
KONSSTALI25.1025.3025.3025.300.00%10.002020-01-02
KOPEX1.201.201.201.200.00%0.032021-02-25
KPPD31.0031.0031.0031.000.00%0.0309:03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KRAKCHEM0.500.500.500.50+9.65%0.5011:00
KREC12.6012.8012.8012.80+0.79%37.8317:00
KREZUS0.570.560.560.56+5.66%3,295.672018-12-21
KRKA420.00420.00420.00420.00-1.18%66.1117:00
KRUK180.00180.70180.70180.70-0.66%4,366.0717:00
KRUSZWICA66.0066.0066.0066.00+0.30%0.1316:11
KRVITAMIN21.4019.8519.8519.85-7.24%1,862.8017:01
KSGAGRO4.164.184.184.18-3.24%162.9217:00
LARK0.150.150.150.150.00%0.622018-05-02
LARQ2.172.132.132.130.00%7.5416:00
LCCORP2.532.512.512.51-0.40%1,567.6317:04
LENA5.065.005.005.00-3.85%88.1816:22
LENTEX11.0011.0511.0511.05+0.45%119.0617:00
LIBET2.362.342.342.34-2.50%24.4010:03
LIVECHAT122.60123.80123.80123.80-0.48%5,942.2417:00
LOKUM16.9016.9016.9016.90+1.81%0.9511:06
LOTOS41.8442.0742.0742.07-2.16%29,965.0917:04
LPP7,930.007,825.007,825.007,825.00-1.63%38,639.8617:04
LSISOFT16.1016.1516.1516.15+0.31%98.3417:00
LUBAWA1.411.441.441.44+0.35%418.0017:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MABION28.0028.9028.9028.90+3.58%3,338.7417:04
MAKARONPL5.955.955.955.95-0.83%11.5415:26
MANGATA65.0065.0065.0065.00-0.76%10.0715:40
MARVIPOL0.750.840.840.84+12.82%3,123.3617:01
MASTERPHA4.074.084.084.08-0.49%0.7817:00
MBANK219.60221.60221.60221.60-1.42%12,823.6417:01
MBWS6.656.656.656.65-0.75%0.8510:15
MCI16.8016.3016.3016.30-4.12%62.9417:00
MCLOGIC58.5158.5158.5158.510.00%2.342017-07-13
MDIENERGIA3.603.723.723.72+1.09%13.0016:42
MEDIACAP2.212.252.252.25+1.81%1.5816:24
MEDICALG24.5024.2524.2524.25-3.00%179.0417:00
MENNICA19.3019.6019.6019.600.00%26.6616:07
MERCATOR340.00342.00342.00342.00-0.87%15,061.8817:04
MERCOR17.0017.2017.2017.20-2.27%64.4617:00
MEXPOLSKA1.901.881.881.88-1.05%0.0315:03
MFO32.0032.0032.0032.00+1.27%42.3817:00
MILKILAND0.960.960.960.96-0.42%22.7217:00
MILLENNIUM4.164.134.134.13-2.09%7,613.7817:02
MIRACULUM1.381.391.391.39-4.14%57.0917:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MIRBUD4.024.254.254.25+2.91%1,513.8717:04
MLPGROUP78.0078.0078.0078.00-4.88%17.9414:15
MOJ1.351.241.241.24-8.82%31.2117:00
MOL334.35334.35334.00334.00-1.26%100.642017-09-22
MONNARI1.901.911.911.91-2.05%176.0017:00
MOSTALPLC11.2511.8011.8011.80+0.43%48.5310:03
MOSTALWAR7.307.527.527.52-1.05%109.2617:00
MOSTALZAB1.381.371.371.37-3.18%403.7017:04
MUZA3.323.423.423.42-1.72%10.8317:00
MWTRADE2.362.382.382.38+0.85%3.7815:57
NETIA5.205.205.205.20-3.70%1,015.9517:00
NETMEDIA12.2012.1012.1012.10-0.82%10.872019-03-27
NEWAG25.6025.8025.8025.80-0.77%69.5016:48
NOVITA150.50149.00149.00149.00-2.93%6.4516:09
NOWAGALA0.990.990.990.99+2.06%0.122020-12-14
NTTSYSTEM5.405.105.105.10-2.67%14.5116:11
ODLEWNIE5.325.305.305.30-1.49%12.3316:30
OEX19.2019.1019.1019.10-1.55%13.8109:37
OLYMPIC8.308.308.308.300.00%1.002017-02-27
OPENFIN0.770.800.800.80-0.25%11.6212:01
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OPONEO.PL40.6039.9039.9039.90-0.99%525.5017:04
OPTEAM15.2015.4015.4015.40+1.32%38.7817:01
ORANGEPL5.936.326.326.32+5.78%58,146.4417:04
ORBIS113.00113.00113.00113.000.00%44.412020-04-08
ORION7.707.707.707.70-1.28%0.202019-12-23
ORZBIALY16.3016.4016.4016.40-0.91%5.3013:17
OTLOG5.556.056.056.05-6.20%60.9517:00
OTMUCHOW2.502.462.462.46-3.15%12.7713:54
OVOSTAR87.0083.0083.0083.00-4.60%13.0117:00
PAGED58.5058.5058.3458.40+0.05%15.932017-10-12
PAMAPOL2.122.202.202.200.00%16.0417:00
PANOVA14.4013.9013.9013.90-4.14%16.1317:00
PATENTUS1.041.061.061.06+0.47%3.5317:02
PBG0.060.060.060.06-3.33%80.372021-02-24
PBKM81.8082.0082.0082.00-0.24%6.542021-02-25
PCCEXOL3.233.233.233.23-0.92%495.5117:00
PCCINTER2.682.672.672.67-0.37%1.692018-03-02
PCCROKITA67.8073.6073.6073.60+8.24%898.0917:00
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
PEKABEX21.2021.0021.0021.00-2.33%165.4916:49
PEKAO67.2867.8067.8067.80-0.59%86,531.6817:04
PELION58.9858.9858.8158.81-0.14%5.882017-06-07
PEMANAGER17.7017.2017.2017.20-2.27%59.9617:00
PEP62.8062.8062.8062.800.00%683.6517:04
PEPEES1.491.481.481.48+0.68%7.2916:27
PFLEIDER26.2026.2026.2026.20-0.38%7.232019-09-13
PGE6.376.656.656.65+2.94%32,727.7317:00
PGNIG5.585.605.605.60-0.36%34,849.1117:03
PGODLEW1.451.451.451.45+0.35%45.882021-02-25
PGSSOFT12.6012.8012.8012.800.00%61.0110:38
PHN13.7013.5513.5513.55-1.09%73.7316:46
PKNORLEN58.2658.8458.8458.84-1.80%115,836.3417:03
PKOBP30.0630.1430.1430.14-1.41%129,079.8617:00
PKPCARGO17.7818.0218.0218.02-1.21%7,695.6317:02
PLASTBOX2.042.062.062.06-0.96%5.0615:01
PLATYNINW6.006.156.156.15-1.60%33.2817:02
PLAYWAY550.00551.00551.00551.00-0.18%7,304.2917:01
PLAZACNTR1.631.631.631.63+0.62%29.5317:00
PMPG5.455.355.355.35-2.73%25.8415:09
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
POLICE12.6012.5012.5012.50-1.57%37.4116:40
POLIMEXMS5.305.375.375.37-1.47%3,464.7817:03
POLNA16.0016.9615.5016.00-1.84%232.232017-11-27
POLNORD3.543.533.533.530.00%18.952021-02-17
POLWAX3.903.903.903.90-1.76%71.7517:02
POZBUD2.702.782.782.780.00%252.0917:00
PRAGMAFA24.4024.4024.4024.400.00%17.3212:15
PRAGMAINK5.545.685.685.68-0.35%8.7216:03
PRAIRIE0.730.720.720.72-2.16%268.6717:04
PROCAD1.781.781.781.78-0.56%0.042021-02-23
PROCHEM18.9518.2018.2018.20-3.96%8.9612:01
PROCHNIK0.010.010.010.010.00%15.512019-01-17
PROJPRZEM18.0018.0018.0018.00-0.28%7.2009:29
PROTEKTOR3.903.983.983.980.00%44.9616:43
PROVIDENT4.324.254.254.25-1.62%61.7616:43
PWRMEDIA7.227.207.207.20-0.28%12.4016:26
PZU29.5629.2729.2729.27-2.17%172,223.9817:01
QUERCUS4.554.524.524.52-3.42%171.4517:00
QUMAK0.010.010.010.010.00%3.102019-08-21
RADPOL2.602.592.592.59-0.38%15.5217:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RAFAKO1.061.091.091.09+1.11%831.0517:00
RAFAMET16.7016.7016.7016.70-0.60%15.922021-02-23
RAINBOW24.8025.3025.3025.30-0.78%118.6217:00
RANKPROGR1.731.751.751.75-1.13%17.8917:04
RAWLPLUG9.969.969.969.96+0.20%20.8416:44
REDAN0.360.350.350.35-5.85%1.8713:24
RELPOL6.526.526.526.52-2.69%97.9017:00
REMAK16.2516.5516.5516.55-0.90%215.1617:00
ROBYG3.983.983.983.98-0.25%91.802018-03-01
RONSON2.312.392.392.39+2.58%135.5017:00
ROPCZYCE32.0032.3032.3032.30-1.22%118.6616:45
SANOK26.4027.0027.0027.00-2.53%222.3317:00
SANTANDER13.5013.0713.0713.07-5.05%187.6417:00
SARE7.306.606.606.60-10.20%5.9116:46
SECOGROUP13.1013.1013.1013.10+0.77%2.822021-02-25
SEKO9.909.909.909.900.00%1.492021-02-25
SELENAFM16.7516.9516.9516.95-0.29%35.9016:48
SELVITA48.8049.7049.7049.70-0.60%241.4217:00
SERINUS1.091.081.081.08-1.82%143.852018-05-07
SETANTA11.5011.4011.4011.40-1.30%26.9516:47
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SFINKS0.490.480.480.48-5.14%158.3217:00
SILVANO7.907.907.907.90-1.00%0.052021-02-19
SIMPLE12.3012.9012.9012.90+5.74%564.5817:02
SKARBIEC36.6036.0036.0036.00-3.74%229.9017:00
SKOTAN3.303.533.533.53+6.97%285.5717:03
SNIEZKA88.6088.6088.6088.60-1.56%18.7715:33
SOHODEV0.820.820.820.82-2.37%0.3011:02
SOLAR4.294.264.264.26-0.70%27.5212:22
SONEL9.609.559.559.55-2.05%20.9716:34
SOPHARMA9.709.509.509.50-2.06%32.3617:00
STALEXP3.643.633.633.630.00%204.9517:00
STALPROD309.00317.00317.00317.00-0.47%1,436.0117:04
STALPROFI8.788.968.968.96+0.67%29.6416:35
STAPORKOW4.784.704.704.70-2.08%37.7116:49
STELMET9.059.059.059.050.00%18.942020-07-28
SUWARY26.2025.2025.2025.20+0.80%0.1613:25
SYGNITY11.0010.7010.7010.70-2.73%344.3417:00
SYNEKTIK28.0028.9028.9028.90+1.40%161.9916:42
SYNTHOS4.904.894.894.89-0.20%1,284.292018-01-15
TALANX131.00131.00131.00131.00-9.66%0.792021-02-23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TALEX12.5013.6013.6013.60+9.24%120.6016:27
TARCZYNSKI29.0028.2028.2028.20-2.76%5.6715:00
TATRY151.00151.00151.00151.00+0.67%1.212021-02-23
TAURONPE2.472.562.562.56+2.40%21,634.5217:04
TERMOREX1.051.051.051.05+0.48%0.3011:51
TESGAS4.604.684.684.68-1.27%91.6917:00
TIM18.3018.6018.6018.600.00%2,383.9717:00
TORPOL12.0012.0512.0512.05-0.82%457.6217:00
TOYA6.506.486.486.48-1.82%444.0917:03
TRAKCJA3.133.083.083.08-4.50%2,915.7517:01
TRANSPOL3.113.083.083.08-4.64%25.3416:48
TRITON3.663.583.583.58+0.28%20.4913:38
TXM0.100.100.100.10+5.49%0.012020-03-19
ULMA52.0052.0052.0052.00-2.80%6.2917:00
UNIBEP10.9510.9010.9010.90-0.46%16.2416:32
UNICREDIT38.5238.5238.5238.52-2.25%0.6514:01
UNIMOT37.0036.3536.3536.35-2.55%594.4917:01
UNIWHEELS300.00300.00300.00300.000.00%1,192.752018-02-19
URSUS1.131.121.121.12-5.25%620.1917:04
VIGOSYS685.00700.00700.00700.00-2.78%1,791.7617:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VINDEXUS5.325.285.285.28-1.86%86.9817:00
VISTAL2.502.832.832.83+8.83%1,104.3617:00
VISTULA2.602.582.582.58-0.77%99.1816:09
VIVID1.761.701.701.70-3.52%66.9116:06
VOTUM14.2014.3014.3014.30+0.70%260.0317:00
VOXEL45.0043.7043.7043.70-3.96%360.5817:00
WARIMPEX5.025.025.025.02-1.57%0.2511:56
WASKO1.321.341.341.34+0.75%12.3415:15
WAWEL590.00596.00596.00596.00+0.34%140.6616:37
WDX14.8514.8514.8514.850.00%3.442018-03-14
WIELTON9.159.349.349.34-0.32%592.3017:02
WIKANA3.784.104.104.10+10.81%117.9417:00
WILBO0.220.240.220.240.00%0.732017-10-02
WINVEST0.430.430.430.43-0.91%0.412021-02-25
WIRTUALNA95.6096.4096.4096.40-0.82%843.5216:49
WITTCHEN9.188.708.708.70-3.33%75.6316:01
WOJAS4.804.784.784.78-0.42%2.7716:48
WORKSERV1.161.151.151.15-2.54%414.5416:41
XTB16.2015.9515.9515.95-1.54%3,579.0317:01
ZAMET0.870.890.890.89+4.09%153.1316:23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ZEPAK9.429.329.329.32+0.22%45.1117:01
ZPUE202.00202.00202.00202.000.00%49.8017:00
ZUE5.105.005.005.00-1.96%1.8013:34
Następny dzień »
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 1907,28 -29,19 -1,51%
WIG 56970,30 -736,10 -1,28%
sWIG80 17530,05 -142,21 -0,80%
mWIG40 4307,39 -27,03 -0,62%

Rynki

Kurs Zmiana Zmiana %
WIG20 1907,28 -29,19 -1,51%