Notowania akcji GPW - InvestorMS

Notowania z dnia 2019-05-20 17:15

Widok:

Rodzaj instrumentu:

Notowania:

Następny dzień »
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
InvestorMS3 622,213 616,913 616,913 616,91-0,59%71 441,1717:15
Kurs odniesienia 3 638,37
Min 52 tyg. 3524,52
Max 52 tyg. 4937,38
11BIT400,00399,00399,00399,00+0,25%3 331,0817:03
AATHOLD23,0023,0023,0023,00-0,86%20,252018-04-19
ABCDATA1,401,421,421,42+0,85%52,2616:46
ABPL16,0516,2516,2516,25+1,56%63,9617:00
ACAUTOGAZ57,5057,5057,5057,50-0,86%11,6417:00
ADIUVO6,606,366,366,36-0,63%0,3914:47
AGORA12,2012,5512,5512,550,00%31,1517:00
AGROTON3,873,803,803,80-1,81%3,4616:41
AILLERON7,647,707,707,70-2,53%29,0515:51
AIRWAY0,660,680,680,68+3,98%16,4513:18
ALCHEMIA4,764,764,764,760,00%11,9013:30
ALTA2,342,382,382,38+0,85%8,9616:30
ALTUSTFI2,262,252,252,25+3,44%5,9416:45
ALUMETAL39,5038,0038,0038,00-2,56%485,4317:02
AMBRA14,8514,8014,8014,80-0,34%35,2117:02
AMICA130,40130,00130,00130,000,00%187,4417:00
APATOR24,8025,1025,1025,10-0,79%15,8715:44
APLISENS10,4010,5010,5010,50+0,96%2,1217:00
APSENERGY2,242,192,192,19-3,10%1,4816:46
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ARCHICOM13,9513,9513,9513,95+1,82%7,1817:00
ARCTIC2,742,702,702,70-1,10%48,3417:00
ARTIFEX4,174,174,174,17-0,12%0,1809:00
ASBIS2,482,502,502,50+2,04%143,9017:00
ASMGROUP3,303,303,303,30+4,43%0,002019-04-30
ASSECOBS28,0028,0028,0028,000,00%1,6017:00
ASSECOPOL48,7049,0649,0649,06+0,62%1 336,2017:01
ASSECOSEE14,9014,8014,8014,80-1,33%25,0716:46
ASTARTA24,7025,3025,3025,30+3,69%17,4613:04
ATAL38,5039,3039,3039,30-0,51%37,3117:00
ATENDE3,883,803,803,800,00%4,8313:57
ATM8,608,608,608,600,00%0,0209:00
ATMGRUPA4,204,184,184,18-0,48%7,9215:56
AUTOPARTN4,664,684,684,68-1,47%528,9017:00
AVIAAML4,504,204,204,20-10,45%43,042018-07-12
AVIASG14,0015,1515,1515,15+5,21%113,192018-11-19
AWBUD0,930,930,930,93-4,62%0,662019-04-29
BBIDEV0,570,580,580,580,00%0,1916:29
BEDZIN20,3020,3020,3020,300,00%0,5211:09
BENEFIT560,00532,00532,00532,00-2,21%1 524,0817:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BERLING4,684,684,684,68+1,74%0,232019-05-17
BIK18,0018,7418,7418,74+0,54%3,3809:09
BIOTON4,494,374,374,37-2,78%69,9817:00
BOGDANKA38,6038,5038,5038,50-1,16%304,0317:02
BORYSZEW4,184,074,074,07-3,33%622,6817:00
BOS7,167,207,207,20-1,10%32,5917:00
BOWIM2,582,582,582,58+4,03%26,342019-05-16
BRASTER1,811,751,751,75+0,11%302,4317:00
BRIJU2,022,082,082,08-2,80%9,2712:59
BSCDRUK30,6030,0030,0030,000,00%38,5515:47
BUDIMEX138,00137,60137,60137,60+0,15%414,3117:00
BUMECH3,573,613,613,61+0,84%11,7215:58
BYTOM2,662,752,752,75+2,61%37,582018-11-28
CAPITAL2,052,052,052,05-0,49%0,412019-05-17
CDPROJEKT210,40206,30206,30206,30-2,27%45 440,1317:02
CDRL28,0026,5026,5026,50-1,49%1,3517:00
CELTIC6,306,306,306,300,00%0,062019-05-17
CIECH42,4042,0042,0042,00-1,41%729,1217:04
CIGAMES1,081,051,051,05-2,60%1 024,0717:01
CITYSERV12,8012,8012,8012,80-1,16%5,6014:53
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CLNPHARMA41,0040,2040,2040,20-1,47%115,1717:00
CNT14,0014,3014,3014,30+2,14%1,3117:00
COGNOR1,601,551,551,55-2,52%255,8717:03
COLIAN4,084,084,084,080,00%36,522018-07-19
COMARCH191,50191,00191,00191,00+1,33%416,9917:00
COMP63,0063,0063,0063,00+0,32%1,262019-05-17
CORMAY1,131,081,081,08-6,56%174,5817:01
CPGROUP6,106,096,096,09-0,16%0,1016:14
CUBEITG0,200,200,200,20-1,52%8,902019-05-06
DEBICA76,2076,6076,6076,60-0,52%102,6415:55
DECORA17,2017,0517,0517,05-0,87%9,6616:47
DEKPOL38,0037,7037,7037,70-0,26%11,3217:00
DELKO8,008,008,008,00-1,23%8,0014:18
DOMDEV81,4080,8080,8080,800,00%336,6417:00
ECHO3,713,633,633,63-2,68%101,9817:00
EKOEXPORT4,855,235,235,23+5,44%719,512019-04-30
ELBUDOWA8,788,688,688,68+0,70%1 451,3717:01
ELEKTROTI4,264,264,264,26-0,93%7,5210:11
ELEMENTAL1,161,171,171,17+1,39%37,5117:00
ELZAB4,044,044,044,040,00%0,0616:44
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EMPERIA99,8099,8099,8099,800,00%17,662018-05-10
ENEA8,108,088,088,08-0,98%1 844,6317:00
ENELMED11,0011,0011,0011,000,00%52,502019-05-17
ENERGA7,587,437,437,43-1,39%1 228,9217:00
ENERGOINS0,991,031,031,03+3,62%14,9916:33
ENTER28,8028,6028,6028,60+2,14%27,2615:33
ERBUD12,6512,8012,8012,80+1,19%1,2010:18
ERG30,0030,0030,0030,000,00%0,0609:00
ERGIS2,892,892,892,89+1,40%16,1013:26
ESSYSTEM2,262,262,262,26+3,67%1,1309:00
EUCO2,712,492,492,49-4,60%65,6216:42
EUROCASH18,2318,6318,6318,63+2,19%1 917,0117:00
EUROTEL22,7022,7022,7022,70+0,89%44,4816:48
FAM1,701,801,801,80+11,11%523,142018-02-19
FAMUR4,714,674,674,67-0,64%1 158,2117:00
FEERUM9,409,409,409,40+7,80%9,3911:38
FERRO13,9013,9013,9013,90+2,96%0,0709:00
FERRUM4,023,903,903,90-2,50%4,8115:41
FORTE27,9528,2028,2028,20-1,05%38,1617:00
GEKOPLAST15,2015,2015,2015,200,00%2,282018-02-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GETIN1,161,121,121,12-3,45%892,1817:02
GETINOBLE0,500,500,500,50-0,90%1 122,6117:03
GINOROSSI0,460,470,470,47-5,91%1,7317:00
GLCOSMED1,541,541,541,54+3,36%0,512019-05-17
GOBARTO7,347,347,347,34-0,27%13,952019-05-17
GPW38,6539,3039,3039,30+2,21%1 210,5717:00
GROCLIN2,162,042,042,04-5,56%93,3217:02
GRODNO4,193,953,953,95-2,95%3,3809:22
GTC8,738,708,708,70-0,34%146,2817:04
HARPER0,150,150,150,15-2,34%27,8815:26
HELIO8,708,708,708,700,00%0,0409:29
HERKULES2,422,442,442,440,00%2,1417:00
HYDROTOR36,6036,6036,6036,600,00%0,0409:00
HYPERION0,280,300,260,28+3,70%95,512017-10-03
I2DEV10,5010,3010,3010,30-1,90%51,7015:20
IALBGR1,201,391,171,32+10,00%416,952017-06-14
IDEABANK2,712,552,552,55-7,27%407,4217:04
IMCOMPANY14,0014,0014,0014,000,00%0,1009:00
IMMOBILE2,922,922,922,92+2,82%0,0109:00
IMPEL6,156,056,056,05+1,68%0,1517:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IMPEXMET4,264,264,264,260,00%210,5517:00
IMS3,833,803,803,80-0,78%5,3816:22
INDATA0,300,310,310,31+6,90%40,252018-04-30
INDYKPOL68,0064,0064,0064,00-4,48%27,1416:17
INPRO5,405,505,505,500,00%0,3609:00
INSTALKRK16,1516,5016,5016,50+1,23%22,3517:00
INTERAOLT12,2012,4012,4012,40+1,64%90,4816:48
INTERCARS201,00195,00195,00195,00-2,50%175,8717:00
INTERFERI3,964,004,004,00+1,01%1,672019-05-14
INTROL2,682,682,682,680,00%0,0309:00
IPOPEMA1,401,401,401,40+0,72%0,032019-05-17
IZOBLOK23,5024,5024,5024,50-0,81%47,7613:54
IZOSTAL3,013,013,013,01-0,66%175,5316:02
JWCONSTR2,652,662,662,660,00%5,2213:50
KANIA0,640,620,620,62-3,73%173,6317:02
KERNEL50,0050,0050,0050,00-1,19%2 230,8417:00
KETY343,00340,00340,00340,00-0,87%138,6817:00
KGL14,0514,0514,0514,050,00%2,1216:49
KINOPOL10,9011,2011,2011,200,00%0,3309:26
KOGENERA35,0033,4033,4033,40-4,84%162,4417:01
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KOMPUTRON3,703,663,663,66-3,94%9,0417:00
KONSSTALI23,0022,7022,7022,70+2,25%0,1412:22
KOPEX1,331,301,301,30-4,82%90,4417:04
KREC3,553,403,403,40-4,23%11,3111:45
KREZUS0,570,560,560,56+5,66%3 295,672018-12-21
KRUK165,00161,40161,40161,40-1,53%1 385,1117:00
KRUSZWICA43,9042,5042,5042,50-3,19%79,5317:01
KRVITAMIN4,094,404,404,40+4,76%11,5517:00
LARQ4,724,724,724,720,00%4,9816:47
LCCORP2,552,542,542,54-0,39%345,1117:00
LENA3,553,453,453,45-2,54%102,7717:00
LENTEX7,207,287,287,28+0,28%120,2016:45
LIBET1,051,051,051,050,00%26,5016:33
LIVECHAT29,7529,7029,7029,70-1,00%147,1717:00
LOKUM15,9015,9015,9015,90+0,63%1,1909:15
LUBAWA0,680,680,680,68+0,59%14,1817:00
MABION75,0073,1073,1073,10-0,41%217,7616:43
MAKARONPL5,055,205,205,20+2,97%6,652019-05-17
MANGATA70,0070,0070,0070,00+0,72%0,0709:06
MARVIPOL1,952,062,062,06+3,73%138,1217:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MASTERPHA5,325,805,805,80-0,34%2,8417:00
MCI8,268,208,208,20-0,97%1,0617:00
MCLOGIC58,5158,5158,5158,510,00%2,342017-07-13
MDIENERGIA3,333,323,323,32-0,30%5,3116:05
MEDIACAP2,011,991,991,99-0,50%2,2113:30
MEDICALG27,4027,5027,5027,50+0,92%112,1317:00
MENNICA22,0022,0022,0022,000,00%2,5917:00
MERCATOR5,465,245,245,24+0,19%1 663,6017:02
MERCOR7,346,706,706,70-7,46%118,5916:48
MEXPOLSKA3,643,623,623,62-0,55%55,5317:00
MFO21,1020,3020,3020,30-2,87%129,6516:44
MILKILAND0,540,540,540,540,00%0,282019-05-15
MIRBUD1,061,061,061,06-0,47%91,0617:00
MLPGROUP45,0045,0045,0045,000,00%0,0916:28
MONNARI5,345,365,365,36-1,47%9,5317:00
MOSTALWAR2,812,942,942,94+5,00%151,0317:00
MOSTALZAB0,420,400,400,40-9,09%215,4515:26
MWTRADE2,802,782,782,780,00%0,7810:26
NETIA4,844,844,844,84+0,41%8,7917:00
NETMEDIA12,2012,1012,1012,10-0,82%10,872019-03-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
NEWAG15,9016,4016,4016,40+3,14%21,8516:01
NOVITA41,0041,0041,0041,000,00%1,6415:55
NOWAGALA0,510,510,510,51+0,99%2,3017:00
ODLEWNIE3,803,843,843,84+1,05%17,0715:34
OEX18,6018,9018,9018,90+1,61%45,4416:44
OPENFIN2,152,042,042,04-6,42%37,3416:31
OPONEO.PL26,8026,9026,9026,90+2,28%7,6913:06
OPTEAM7,107,107,107,10+6,77%0,072019-05-16
ORBIS92,4092,0092,0092,000,00%9,9413:59
ORION6,906,906,906,90+0,73%1,2514:47
ORZBIALY10,5010,5010,5010,50-0,94%11,7614:03
OTLOG7,357,357,357,350,00%0,0109:06
OTMUCHOW1,921,831,831,830,00%5,602019-05-17
OVOSTAR102,00102,00102,00102,000,00%0,1009:06
PAGED58,5058,5058,3458,40+0,05%15,932017-10-12
PAMAPOL1,211,211,211,21+1,68%3,0212:04
PANOVA12,9013,4013,4013,40-0,74%4,5717:00
PBKM68,0068,0068,0068,00-0,87%57,0510:31
PCCEXOL1,551,551,551,55+0,65%0,0810:05
PCCINTER2,682,672,672,67-0,37%1,692018-03-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PCCROKITA77,0075,4075,4075,40-3,33%327,4217:02
PCM23,4023,4023,4023,40-0,43%476,5213:01
PEKABEX9,409,509,509,50+1,60%46,6017:00
PELION58,9858,9858,8158,81-0,14%5,882017-06-07
PEMANAGER14,7014,6014,6014,60+1,04%23,7016:05
PEP28,4027,9027,9027,90-0,36%20,3217:00
PEPEES1,811,861,861,86+3,91%73,4317:00
PFLEIDER22,5021,1021,1021,10-5,80%85,8717:03
PGODLEW1,661,661,661,66-0,60%0,0009:52
PGSSOFT9,389,689,689,68+0,10%28,5317:00
PHN10,9510,5010,5010,50-3,23%5,2015:32
PKPCARGO43,0044,7044,7044,70+3,95%233,2917:02
PLASTBOX1,781,781,781,78-2,09%0,1809:00
PLAYWAY184,00177,60177,60177,60-3,27%4 359,1117:00
POLICE14,2014,2014,2014,20-2,74%2,8410:15
POLIMEXMS2,202,082,082,08-7,14%1 060,6617:00
POLNORD6,406,406,406,40-0,31%126,0417:04
POLWAX6,506,596,596,59+0,61%42,2616:46
POZBUD2,132,122,122,12-0,93%174,6217:00
PROCHEM15,4515,4515,4515,450,00%0,0809:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PROCHNIK0,010,010,010,010,00%15,512019-01-17
PROJPRZEM19,0017,5017,5017,50-5,91%10,6215:55
PROTEKTOR4,104,094,094,090,00%1,9314:36
QUERCUS2,302,302,302,30-2,13%0,4712:45
QUMAK0,050,050,050,05-2,40%1,7315:00
RADPOL1,451,451,451,450,00%12,1016:46
RAFAKO2,102,102,102,10-0,24%304,1217:00
RAFAMET12,8012,8012,8012,80+1,59%0,0909:58
RAINBOW18,8018,8018,8018,80-2,59%56,5517:00
RANKPROGR1,471,401,401,40-1,06%4,8117:00
RAWLPLUG9,009,009,009,00+0,67%0,0209:00
REDAN0,400,400,400,40-4,76%0,122019-04-30
RELPOL7,507,607,607,60+1,33%18,3516:49
REMAK10,8511,6011,6011,60+6,91%0,2609:02
ROBYG3,983,983,983,98-0,25%91,802018-03-01
RONSON0,890,880,880,88-0,57%8,2217:00
ROPCZYCE34,6033,4033,4033,40-3,47%42,3615:43
SANOK23,9025,0025,0025,00+3,73%17,4715:19
SECOGROUP16,0016,0016,0016,00-0,62%0,162019-05-17
SELENAFM11,0010,7010,7010,70-1,83%3,6514:02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SELVITA59,2059,6059,6059,60-0,67%182,7316:29
SETANTA1,801,801,801,80-4,26%9,6713:52
SFINKS0,760,760,760,76+0,26%18,1416:33
SKARBIEC16,8516,5016,5016,500,00%19,8915:53
SNIEZKA91,0091,0091,0091,000,00%4,5715:17
SOHODEV1,141,081,081,08-10,00%54,0215:27
SONEL8,708,708,708,700,00%0,2912:52
STALEXP3,443,403,403,400,00%250,1416:48
STALPROD233,00234,00234,00234,00+1,74%772,0517:00
STALPROFI8,208,258,258,25+0,61%8,7517:00
STELMET7,907,907,907,90+3,95%0,022019-05-17
SYGNITY3,002,902,902,900,00%7,6216:47
SYNEKTIK16,2016,1416,1416,14-0,12%35,1415:38
TALEX15,1515,1515,1515,150,00%5,0012:02
TARCZYNSKI15,5015,5015,5015,50+0,65%1,0113:50
TAURONPE1,731,651,651,65-4,07%15 257,5217:01
TERMOREX0,900,900,900,90+5,88%0,012019-05-17
TIM8,588,548,548,54+0,47%190,4817:00
TORPOL7,227,107,107,10+1,43%212,3917:00
TOYA5,255,405,405,40-3,57%25,1213:14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRAKCJA2,262,052,052,05-9,29%683,7117:01
TRANSPOL3,483,483,483,480,00%0,0309:00
TXM0,120,120,120,12-14,29%27,882019-04-30
ULMA58,0056,0056,0056,00-3,45%18,2416:28
UNIBEP6,186,166,166,16-1,28%12,9216:49
UNIMOT12,8512,9512,9512,95+1,17%158,3617:00
UNIWHEELS300,00300,00300,00300,000,00%1 192,752018-02-19
URSUS1,181,151,151,15-2,71%176,7417:03
VIGOSYS322,00326,00326,00326,00-2,98%3,5817:00
VINDEXUS7,507,487,487,48-0,27%17,8911:06
VISTAL2,182,242,242,240,00%82,8516:43
VISTULA3,723,673,673,67-2,65%1 385,7417:04
VIVID1,501,481,481,48-0,67%52,4117:02
VOTUM6,706,486,486,480,00%5,1715:01
VOXEL28,0028,0028,0028,00-0,71%1,6816:19
WASKO1,441,441,441,44-0,69%0,0109:29
WAWEL732,00722,00722,00722,00+1,12%15,9513:07
WDX14,8514,8514,8514,850,00%3,442018-03-14
WIELTON9,039,029,029,02-2,06%200,0316:33
WINVEST0,880,880,880,88+10,00%0,092018-11-21
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WIRTUALNA57,4056,0056,0056,00-3,11%1 142,4217:01
WITTCHEN15,6015,7515,7515,75+0,96%57,7915:13
WOJAS5,005,105,105,10+6,25%4,2416:24
WORKSERV2,272,422,422,42+6,37%292,4517:00
XTB3,753,803,803,80-1,81%1,3615:06
ZAMET0,870,870,870,87-1,14%0,7716:26
ZEPAK7,147,267,267,260,00%24,0116:49
ZPUE89,5091,0091,0091,00+1,68%0,1816:30
ZUE4,003,963,963,96-1,00%9,5115:58
Następny dzień »
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2175,51 -8,84 -0,40%
WIG 56317,39 -244,40 -0,43%
sWIG80 11551,33 -70,43 -0,61%
mWIG40 3874,83 -19,36 -0,50%

Rynki

Kurs Zmiana Zmiana %
WIG20 2175,51 -8,84 -0,40%