Biznes Ludzie Pieniądze

Notowania

GPW

NewConnect

Notowania akcji GPW - InvestorMS

Notowania z dnia 2012-05-25 17:40

Widok:

Rodzaj instrumentu:

Notowania:

Następny dzień »
NazwaOtwarcieMaxMinKursZmianaWolumenData i czas
InvestorMS-2406,022391,162391,16-0,30%128 69217:40
duży wykres
Kurs odniesienia 2398,47
Min 52 tyg. 2259.92
Max 52 tyg. 3401.23

Więcej informacji
08OCTAVA3,483,553,483,54+1,14%8 15817:13
4FUNMEDIA17,0917,0916,4116,41-4,04%36313:27
ABCDATA1,951,951,931,940,00%7 04814:51
ABPL19,9919,9919,5219,52+0,05%93316:58
ACAUTOGAZ20,4521,4820,4521,48-0,09%54013:22
ACE5,705,905,695,90+0,17%42613:25
ACTION19,0019,0018,6619,00+0,58%19817:30
ADV.PL14,0014,0013,5013,99-0,07%22617:30
AGORA10,1710,179,409,45-5,41%284 08317:30
AGROTON8,188,968,108,84+10,36%104 66817:18
ALCHEMIA5,065,105,005,000,00%1 414 15517:33
ALMA29,2229,5029,0129,48+2,72%1 09317:12
ALTERCO12,2512,2511,0311,49-1,79%1 93617:30
AMBRA5,625,805,605,800,00%8 4912012-05-24
AMICA41,3342,0041,1041,90+0,55%1 73117:30
AMREST68,0068,0064,0064,00+0,79%1 10017:08
APATOR23,0023,2723,0023,190,00%71817:30
APLISENS9,9110,009,9110,00+1,01%55016:22
ARCTIC4,804,864,744,77-1,04%9 44116:36
NazwaOtwarcieMaxMinKursZmianaWolumenData i czas
ARMATURA1,651,691,651,69-0,59%17 31016:38
ARTERIA12,2712,3512,2612,35-1,59%8122012-05-24
ASBIS2,462,602,462,46-5,38%101 50417:30
ASSECOBS9,149,209,109,16-0,43%3 94217:30
ASSECOPOL45,4945,4944,7045,15-1,20%238 56617:30
ASSECOSEE7,887,887,887,880,00%40109:21
ASSECOSLO18,5719,4418,5618,57-2,11%51517:30
ASTARTA50,0050,0049,2550,000,00%66 21017:30
ATLANTAPL8,508,508,508,50+0,71%1117:19
ATLANTIS0,280,290,270,27-3,57%654 06317:30
ATM6,156,256,066,25+0,64%25 90117:30
ATMGRUPA0,870,950,850,86+3,61%195 97317:18
ATREM5,685,685,505,50-1,79%2 40016:25
AVIASG27,7027,7027,5027,55-1,61%5117:30
AWBUD1,531,531,421,50-1,96%82617:30
AZOTYTARNOW36,0936,1035,9536,10+0,28%27 72017:30
BAKALLAND3,513,703,513,70+6,94%1 39317:30
BANKBPH39,2039,9939,1139,97+1,40%61517:30
BARLINEK0,990,990,960,97-1,02%19 08616:43
BBICAPNFI0,850,880,850,88+1,15%12 40417:30
NazwaOtwarcieMaxMinKursZmianaWolumenData i czas
BBIDEVNFI0,310,310,300,30-3,23%120 15017:10
BBIZENNFI0,420,440,410,430,00%25 54817:30
BEDZIN26,2026,2026,2026,200,00%712012-05-24
BENEFIT155,00160,00155,00160,000,00%2717:30
BERLING3,563,563,563,56+1,71%114:58
BGZ70,4570,6570,4570,45+0,14%14 52617:30
BIOTON0,070,080,070,070,00%2 464 49117:31
BIPROMET5,295,615,275,50+0,73%8 04517:30
BLACKLION1,331,331,281,28-3,76%9 42017:09
BOGDANKA123,80124,40120,00120,00-3,07%41 24317:30
BOMI1,021,050,991,01-0,98%200 70217:30
BORYSZEW0,600,610,580,600,00%6 578 10617:30
BOS38,7038,7038,7038,70-1,48%1815:18
BOWIM6,056,056,056,05-5,02%1 2402012-05-24
BSCDRUK16,1916,2016,1916,20+1,25%5 01013:24
BUDIMEX66,6066,7065,2066,250,00%6 63317:32
BUMECH9,389,388,458,47-6,92%2 77715:53
BYTOM0,470,500,450,49-2,00%68 38317:30
CALATRAVA0,330,340,320,330,00%931 08517:30
CCC52,5054,0052,5053,45+3,19%54417:19
NazwaOtwarcieMaxMinKursZmianaWolumenData i czas
CCIINT28,9628,9628,2628,26-11,41%8216:47
CDRED4,354,564,354,50+2,27%318 36817:34
CELTIC12,7612,7612,7612,76-9,82%1002012-04-30
CENTKLIMA14,3814,3814,3814,38-0,14%10010:01
CIECH18,0318,1817,7317,76-1,72%15 81317:32
CITYINTER23,9025,3023,7525,20+5,88%15 61117:31
COALENERG18,5018,7418,3018,74+2,40%39517:30
COGNOR2,942,942,772,87-0,69%21 61017:30
COLIAN1,911,911,861,91+1,06%21 78617:30
COMARCH59,9559,9557,7559,90+2,22%1 05917:30
COMP58,5062,3058,5061,05+5,08%83317:30
CORMAY10,2710,7010,1710,48+2,24%40 38017:18
CPENERGIA0,650,650,650,65+1,56%12115:35
CYFRPLSAT13,3913,4613,3013,30-1,19%728 34517:30
DEBICA53,0053,0052,7053,00+0,57%3017:10
DECORA7,107,106,706,70-6,29%4 39017:34
DOMDEV30,9030,9028,9029,06-5,95%35417:30
DROP9,689,689,689,68-4,06%2102012-05-23
DROZAPOL1,191,191,151,190,00%78717:30
DUDA0,510,510,500,510,00%243 78217:30
NazwaOtwarcieMaxMinKursZmianaWolumenData i czas
ECHO3,683,743,643,74+1,36%19 28517:30
EDINVEST5,955,955,655,90+0,34%6 12314:02
EFH0,380,380,350,35-7,89%1 187 90017:31
EKO3,703,703,593,60-2,70%10 42317:30
EKOEXPORT18,1118,7918,0018,70+1,08%31 74917:31
ELBUDOWA98,7598,9098,7098,90-1,10%1 36517:14
ELEKTROTI9,349,599,349,59-0,10%40017:30
EMCINSMED8,288,287,798,19-1,09%20217:00
EMPERIA107,90108,00106,90107,50+0,28%47 43717:34
ENELMED3,993,993,773,77-3,33%1 05316:20
ENERGOINS9,509,899,509,89+4,11%3 39917:08
ENERGOPLD1,711,721,691,700,00%8 50017:30
ENERGOPOL6,196,436,006,29+2,61%23 69117:30
ERBUD15,8415,8415,5015,50-0,64%23 91816:35
ERGIS1,731,731,731,73+0,58%209:46
ESSYSTEM2,182,182,142,14-4,04%6 93517:30
EUCO8,508,708,508,500,00%59017:30
EUROCASH39,0039,0038,1038,30-1,03%161 77517:30
EUROTEL13,0013,1512,9012,90-0,77%72117:30
FAMUR3,673,803,673,80+1,88%35 35517:13
NazwaOtwarcieMaxMinKursZmianaWolumenData i czas
FARMACOL20,2020,2020,2020,20-1,46%1002012-05-24
FASING26,3926,4025,6026,39+0,34%64017:15
FERRO8,008,008,008,000,00%20009:00
FERRUM10,8011,7510,8011,60+8,41%43 72917:30
FON0,160,170,160,16-5,88%432 39217:30
FORTE11,0111,2511,0111,200,00%4 83716:59
FOTA7,207,206,857,200,00%1 17317:18
GANT7,107,207,107,20-0,69%27 81617:31
GETBANK1,471,501,451,45-1,36%2 480 46717:30
GETIN1,771,801,731,75-1,69%362 14217:30
GINOROSSI1,101,131,101,13+2,73%4 69117:30
GPW35,8436,1635,8436,01+0,31%36 56917:31
GRAAL9,009,198,959,17+0,22%4 28917:30
GRAJEWO11,8912,3311,8812,18+2,53%6 21317:30
GROCLIN10,1410,5810,0110,31+1,68%2 12317:06
GTC6,096,185,966,06-0,16%775 40717:30
HARPER1,851,851,851,85+2,78%2 6002012-05-24
HAWE4,364,394,254,300,00%231 78217:34
HBPOLSKA0,410,410,390,39-4,88%999 59617:33
HERKULES0,270,280,260,26-7,14%200 14717:31
NazwaOtwarcieMaxMinKursZmianaWolumenData i czas
HUTMEN3,553,643,443,44-1,15%11 86917:33
HYDROTOR23,9924,5323,9924,53+2,81%5010:59
IDEATFI3,843,843,623,62-5,97%3 56816:26
IDEON0,160,160,160,160,00%24 4422012-05-23
IDMSAPL1,941,981,941,970,00%99 11017:30
IMCOMPANY9,509,759,509,75+0,21%45516:02
IMPEL25,0026,0025,0025,20-3,08%19317:30
IMPEXMET3,443,453,383,45+1,47%231 10317:30
INDYKPOL40,9941,0040,0040,25-0,10%7782012-05-24
INPRO3,763,763,763,760,00%22 05209:27
INSTALKRK15,0415,5014,6815,50+3,13%5 30317:30
INTEGERPL134,40134,50131,00134,50+2,28%31517:33
INTERCARS93,0593,9091,1093,40-0,43%66 13117:30
INTERFERI4,644,654,644,650,00%1 0002012-05-22
INTROL3,853,853,853,85+2,67%10010:28
INWESTCON1,621,681,621,68-2,33%2 10017:30
IPOPEMA6,096,305,915,99+1,01%32 17815:53
IVMX5,355,505,245,24-2,06%2 54617:17
IZOSTAL7,868,007,857,85-2,48%34017:14
JHMDEV0,720,720,720,720,00%42009:07
NazwaOtwarcieMaxMinKursZmianaWolumenData i czas
JUPITER0,810,840,800,83-1,19%15 56717:30
JWCONSTR4,954,954,754,94-0,20%7 07717:30
KETY114,10114,10114,10114,10+0,53%1911:59
KINOPOL6,807,006,207,00-0,28%29 37917:06
KOELNER11,3911,4011,3911,40+0,09%17012:00
KOFOLA19,0019,0019,0019,00+1,77%202012-05-18
KOGENERA69,0071,0069,0071,00+2,08%6513:35
KOMPUTRON6,106,246,066,200,00%3 73115:33
KONSSTALI32,5532,5532,5532,550,00%417:30
KOPEX18,0018,1517,8017,93-0,94%9 76617:30
KOV1,261,281,231,25-0,79%825 25217:31
KREDYTB12,8712,9012,6312,67-1,63%1 47717:30
KREDYTIN11,9511,9611,9011,90-0,83%1 60016:50
KREZUS9,8510,009,699,98+0,30%20 67817:34
KRUK45,0145,7045,0045,70+0,44%1 14916:31
KRUSZWICA34,9034,9034,7534,75-0,71%34016:07
KSGAGRO16,9918,4016,5218,40+8,24%3 93217:30
LCCORP1,291,351,291,35+1,50%59 88017:33
LENA2,252,302,252,30-1,29%25 15217:33
LENTEX5,005,004,995,000,00%36 28917:30
NazwaOtwarcieMaxMinKursZmianaWolumenData i czas
LIBET3,663,793,643,79+0,80%1 11917:30
LOTOS24,4825,1524,1024,98+2,13%213 32917:30
LPP2951,502960,502900,002915,00-1,62%20117:30
LUBAWA0,750,770,730,74-2,63%187 79217:31
MAGELLAN44,8545,9944,0145,990,00%1 16717:30
MAKRUM1,111,191,111,17+4,46%14 33917:30
MCI4,474,504,374,48+0,90%15 52417:30
MCLOGIC30,9730,9728,8528,85-9,16%28116:44
MENNICA13,6913,8213,6013,82+0,14%1 67917:07
MERCOR12,2012,4011,9211,99-3,31%10 45217:31
MIDAS0,540,560,520,53-1,85%6 372 73117:30
MIESZKO3,633,673,633,65+1,11%2 33716:01
MILKILAND15,2816,1515,2816,15-0,31%2 85017:30
MIRBUD1,121,151,101,14+1,79%331 54917:30
MISPOL1,321,321,201,20-9,09%2 30015:00
MIT0,640,650,630,650,00%23 33517:30
MNI2,032,031,952,03-0,49%46 04717:30
MOSTALWAR13,3813,4013,2013,40+1,52%40 59916:20
MOSTALZAB1,101,121,091,090,00%19 10117:30
MWTRADE8,498,498,398,39+0,12%4117:30
NazwaOtwarcieMaxMinKursZmianaWolumenData i czas
NETIA5,405,485,405,400,00%414 95117:30
NETMEDIA3,703,703,703,70-0,27%510:10
NFIEMF10,2210,4010,2210,40-0,19%8 95917:30
NOKAUT8,008,357,928,35+4,38%2 94617:30
NOVITA17,9017,9017,9017,90-0,56%14011:00
NOWAGALA2,222,232,212,23+0,45%1 85017:30
NTTSYSTEM0,620,650,610,64-1,54%8 46817:12
OPENFIN14,3014,3014,3014,300,00%6 87916:30
OPONEO.PL9,159,398,639,27+1,31%3 45817:30
ORBIS36,0137,2936,0037,29+2,67%4 22617:30
ORZBIALY22,1023,7322,1023,73+3,17%5809:54
OTMUCHOW9,509,529,409,50-4,62%106 80816:55
OVOSTAR83,7091,5083,7091,00+12,14%4 87517:15
PAGED11,9312,3811,9312,38+0,73%10117:30
PAMAPOL1,901,901,901,900,00%74515:54
PANOVA20,0020,0020,0020,00+2,99%412:46
PATENTUS1,731,811,731,81-4,74%2 80016:38
PBG20,9021,3720,1120,26-4,39%156 50917:32
PBSFINANSE0,420,440,410,44+4,76%10 58317:30
PCCINTER4,134,134,004,00-7,62%5 6052012-05-24
NazwaOtwarcieMaxMinKursZmianaWolumenData i czas
PEKAES6,156,256,126,25+2,12%1 96413:50
PELION25,2025,2024,5225,00-1,92%1 33017:30
PEP23,2023,2022,0022,32+0,13%18 45817:30
PEPEES0,980,990,960,96-2,04%23 08417:30
PETROLINV1,251,261,181,18-4,07%4 137 43817:33
PGODLEW1,851,881,851,88+1,62%1 97817:30
PLASTBOX2,252,302,252,300,00%21 60010:41
POINTGROUP0,330,330,330,330,00%22 87914:50
POLAQUA5,265,575,005,57+8,58%1 06014:26
POLICE8,288,308,018,01-1,96%15 08617:30
POLIMEXMS1,131,191,131,15+2,68%8 097 61117:34
POLNORD12,0512,2011,6912,12+1,42%48 40617:30
POZBUD3,103,143,003,10+2,65%61 15016:18
PRAGMAINK19,2019,3018,0019,30+0,52%3 19817:30
PRESCO8,858,858,858,850,00%117:18
PROCHEM12,4812,4812,4812,480,00%110:20
PROTEKTOR3,773,953,753,83-3,04%10 38017:30
PTI12,7712,7912,7712,790,00%1 26617:30
PUE170,00174,00170,00172,00-1,15%6516:56
PULAWY100,30101,00100,00101,00+0,70%1 38717:30
NazwaOtwarcieMaxMinKursZmianaWolumenData i czas
QUERCUS2,442,442,442,44-0,41%88010:23
QUMAKSEK10,9011,2510,8611,23+0,81%12 89417:02
RADPOL8,558,558,028,02-1,47%97017:30
RAFAKO7,908,087,857,95+0,63%36 46317:30
RAFAMET18,1018,1018,1018,100,00%2816:49
RAINBOW2,782,782,782,780,00%5009:00
RANKPROGR9,8910,079,7210,00+1,01%17 80817:19
REDAN2,352,352,222,34-0,43%4 42017:18
RELPOL5,005,385,005,31+6,20%103 39217:30
REMAK20,4920,4920,4920,490,00%10017:18
ROBYG1,261,351,261,350,00%11 99910:31
RONSON0,960,970,920,97+2,11%12 27914:56
ROPCZYCE14,3014,4014,0014,40-0,48%2 15215:20
ROVESE3,233,293,233,26+0,62%15 08115:55
RUBICON0,360,360,340,35-2,78%234 98317:17
SADOVAYA3,994,043,853,90-2,26%40 77317:30
SANOK15,7215,9015,7215,90+0,06%66312:03
SECOGROUP24,5025,3024,5025,30+3,27%61017:30
SELENAFM6,996,996,996,990,00%85315:54
SKOTAN2,842,952,832,95+4,61%198 64717:34
NazwaOtwarcieMaxMinKursZmianaWolumenData i czas
SNIEZKA29,9029,9029,9029,90+2,22%210:42
SONEL5,285,595,285,59+4,68%1 91910:26
STALEXP1,071,081,051,060,00%65 32616:38
STALPROD187,00187,00178,40184,00-2,65%2 86816:41
STALPROFI16,8317,3016,8017,30+2,98%3 18817:30
STAPORKOW26,2026,2025,0026,000,00%1 91014:25
SUWARY14,6014,6013,4114,29-3,45%1 4742012-05-24
SYGNITY19,9020,2619,9020,000,00%15 58017:12
TELL9,609,609,009,10-5,21%5 61117:30
TESGAS4,194,354,184,18+2,20%39 92415:11
TIM6,046,125,556,12+1,32%1 32117:30
TOYA2,192,192,192,19+0,46%2 80916:43
TRAKCJA1,061,081,051,06-1,85%133 95017:30
TRANSPOL8,708,708,508,50-5,87%2 2222012-05-23
TRION0,160,170,150,170,00%50 6382012-05-24
TRITON2,202,242,052,05-4,65%13 23315:10
TUEUROPA192,90192,90192,80192,800,00%10017:30
TUP3,293,333,233,33-0,60%2 91617:30
TVN8,408,608,158,38+0,24%336 30717:30
ULMA43,5045,0043,5044,40+2,07%8213:23
NazwaOtwarcieMaxMinKursZmianaWolumenData i czas
UNIBEP5,005,005,005,000,00%8 00013:20
VANTAGE1,331,331,171,32+5,60%36 96716:30
VINDEXUS6,296,296,296,29+1,94%1509:03
VISTULA0,930,930,920,92-2,13%17 10415:47
VOTUM4,704,704,544,54-3,40%3 18012:41
WASKO2,242,302,182,220,00%50 42517:30
WAWEL530,00530,00524,00530,000,00%70414:52
WESTAISIC1,751,751,641,64-6,82%6 77817:32
WIELTON2,542,692,362,66+3,91%22 79117:16
WIKANA0,480,510,470,51+2,00%22 51017:30
WOJAS4,054,054,054,05+1,25%2011:39
ZAMET2,142,192,032,19+4,78%3 87817:30
ZELMER26,0026,0025,6525,70-1,15%53117:30
ZETKAMA33,8035,0033,8034,95+2,79%1 50717:16
ZUE7,007,007,007,00-1,41%22311:06
Następny dzień »
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2037.18 +1.38 +0.07%
WIG 36860.67 +7.92 +0.02%
mWIG40 2245.61 -6.58 -0.29%
sWIG80 9117.17 +47.93 +0.53%

ABC Giełdy »

Poradniki na temat inwestowania