Notowania akcji GPW - InvestorMS

Notowania z dnia 2019-10-18 17:15

Widok:

Rodzaj instrumentu:

Notowania:

Następny dzień »
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
InvestorMS3,507.643,497.993,497.993,497.99-0.64%218,286.1917:15
Kurs odniesienia 3,520.35
Min 52 tyg. 3524,52
Max 52 tyg. 4937,38
11BIT352.00345.50345.50345.50-2.12%2,886.3817:00
AATHOLD23.0023.0023.0023.00-0.86%20.252018-04-19
ABCDATA1.431.431.431.430.00%53.312019-07-22
ABPL20.5020.4020.4020.40-1.92%77.5217:03
ACAUTOGAZ38.4039.6039.6039.60+2.59%32.4917:00
ADIUVO6.606.646.646.64-0.30%6.9817:00
AGORA9.409.389.389.38+0.21%12.1817:00
AGROTON2.302.392.392.39+3.89%0.7015:43
AILLERON7.507.407.407.40-0.54%5.3910:58
AIRWAY0.660.660.660.66-0.90%5.6913:06
ALCHEMIA4.764.764.764.76-0.83%0.482019-05-30
ALTA2.122.122.122.120.00%0.0009:02
ALTUSTFI1.481.441.441.44-7.10%110.8917:02
ALUMETAL35.4035.0035.0035.00-1.13%358.6417:00
AMBRA16.7516.3016.3016.30-0.91%87.2617:00
AMICA112.00112.00112.00112.000.00%285.9017:00
APATOR22.2021.7021.7021.70-1.36%205.5215:27
APLISENS10.6010.6010.6010.600.00%0.0209:01
APSENERGY1.951.951.951.95+5.41%0.0115:40
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ARCHICOM15.0014.9014.9014.90-0.67%27.1215:40
ARCTIC3.283.303.303.30+1.23%163.3017:00
ARTIFEX3.263.183.183.18-2.45%18.4116:22
ASBIS2.422.422.422.42-0.82%76.0717:04
ASMGROUP3.283.283.283.28-4.09%0.3314:22
ASSECOBS27.6027.6027.6027.600.00%10.0013:31
ASSECOPOL51.7052.2052.2052.20+0.48%13,786.1717:00
ASSECOSEE21.0021.0021.0021.000.00%151.2716:45
ASTARTA16.8516.6016.6016.60-1.19%444.2717:00
ATAL34.3033.9033.9033.90-1.45%209.8416:25
ATENDE3.263.263.263.260.00%4.9915:17
ATM9.9310.0010.0010.00+0.70%12.5217:00
ATMGRUPA4.124.154.154.15+0.73%20.9717:00
AUTOPARTN4.394.404.404.40+0.46%138.6217:00
AVIAAML4.504.204.204.20-10.45%43.042018-07-12
AVIASG14.0015.1515.1515.15+5.21%113.192018-11-19
AWBUD0.480.480.480.48-19.67%0.3815:00
BBIDEV0.510.490.490.49-5.53%26.8417:00
BEDZIN14.8514.8514.8514.850.00%0.0316:43
BENEFIT700.00682.00682.00682.00-2.29%42.5117:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BERLING4.384.384.384.380.00%3.942019-10-17
BIK15.1015.1015.1015.100.00%0.0809:00
BIOTON4.464.364.364.36-2.90%136.0716:44
BOGDANKA35.0033.9533.9533.95-2.86%411.0717:00
BORYSZEW4.464.384.384.38-1.79%234.5417:00
BOS6.946.946.946.94+0.58%9.6517:03
BOWIM1.701.751.751.75-1.69%0.9915:58
BRASTER0.850.830.830.83-2.12%121.5117:01
BRIJU2.002.002.002.000.00%0.6815:26
BSCDRUK36.3036.4036.4036.40+1.11%21.3415:31
BUDIMEX125.80124.20124.20124.20-1.43%187.3617:04
BUMECH3.783.823.823.82+1.06%22.9415:54
BYTOM2.662.752.752.75+2.61%37.582018-11-28
CAPITAL1.121.231.231.23+10.81%0.142019-10-15
CDPROJEKT235.00235.00235.00235.00+0.13%22,416.3717:00
CDRL19.5020.2020.2020.20+3.06%15.7317:00
CELTIC6.156.156.156.15+0.82%0.1512:31
CIECH32.8032.6032.6032.600.00%33,556.9817:02
CIGAMES1.131.181.181.18+4.63%2,937.8017:03
CITYSERV9.759.759.759.750.00%49.482019-10-14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CLNPHARMA44.2543.2543.2543.25-2.15%188.2217:01
CNT14.2014.2014.2014.200.00%0.0109:00
COGNOR1.781.791.791.79+0.56%334.5217:03
COLIAN4.084.084.084.080.00%36.522018-07-19
COMARCH173.00171.50171.50171.50-1.44%43.1217:00
COMP59.2059.2059.2059.20-2.31%31.3217:00
CORMAY0.880.880.880.88+0.45%46.8316:49
CPGROUP6.206.206.206.20+0.16%30.5317:00
CUBEITG0.200.200.200.20-1.52%8.902019-05-06
DEBICA80.6079.6079.6079.60-1.24%46.5117:00
DECORA17.9017.8517.8517.85-0.28%5.3414:17
DEKPOL25.9025.9025.9025.900.00%0.0509:16
DELKO9.309.309.309.300.00%5.3613:51
DOMDEV83.2083.2083.2083.20-0.24%308.0313:08
ECHO4.274.304.304.30+0.70%130.1117:00
EKOEXPORT6.036.146.146.14+1.49%327.7917:00
ELBUDOWA6.005.885.885.88+1.73%160.5516:49
ELEKTROTI3.783.753.753.75-0.79%0.1714:22
ELEMENTAL1.541.531.531.53-0.39%158.5917:00
ELZAB3.042.882.882.88+2.13%71.3317:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EMPERIA99.8099.8099.8099.800.00%17.662018-05-10
ENEA8.798.508.508.50-2.63%1,297.7917:00
ENELMED13.9014.4014.4014.40-0.69%2.812019-10-14
ENERGA6.356.186.186.18-2.52%974.7117:00
ENERGOINS0.840.840.840.84+4.75%12.8216:02
ENTER40.8041.8041.8041.80+0.24%21.5017:02
ERBUD14.4014.4014.4014.40+3.60%0.0109:01
ERG28.8028.8028.8028.80+1.41%0.0309:01
ERGIS3.183.183.183.180.00%9.5409:53
ESSYSTEM3.463.503.503.50+1.16%262.5917:00
EUCO2.362.302.302.30-2.13%30.6616:49
EUROCASH22.3621.7221.7221.72-2.86%10,041.6617:00
EUROTEL21.0021.0021.0021.000.00%6.7816:17
FAM1.701.801.801.80+11.11%523.142018-02-19
FAMUR3.463.453.453.45-0.14%138.2017:00
FEERUM12.9012.8512.8512.85-3.02%17.7516:43
FERRO13.7013.4013.4013.40-0.37%8.3615:22
FERRUM3.583.583.583.58-0.28%0.0009:01
FORTE24.0024.8524.8524.85+2.47%311.5917:00
GEKOPLAST15.2015.2015.2015.200.00%2.282018-02-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GETIN1.271.241.241.24-1.90%880.6417:02
GETINOBLE0.290.290.290.29-3.00%134.7215:24
GINOROSSI0.550.550.550.55+1.48%1.102019-07-08
GLCOSMED1.491.491.491.49-0.67%0.0109:44
GOBARTO6.326.326.326.32-4.24%0.8211:00
GPW37.7037.6037.6037.60-0.27%8,951.3117:00
GROCLIN2.192.152.152.15-1.60%20.0017:00
GRODNO4.744.524.524.52-4.64%14.0017:00
GTC9.379.429.429.42-0.21%90.4917:00
HARPER0.100.090.090.09-14.83%0.9315:00
HELIO11.0010.8010.8010.80-1.82%6.2517:00
HERKULES1.161.141.141.14+2.70%0.1815:00
HYDROTOR31.4031.4031.4031.40+1.29%2.5716:32
HYPERION0.280.300.260.28+3.70%95.512017-10-03
I2DEV10.4010.0010.0010.00-3.85%7.2615:50
IALBGR0.320.300.300.30-6.25%31.3015:28
IDEABANK2.602.562.562.56-2.10%167.8417:00
IMCOMPANY14.5014.2014.2014.20-2.07%30.7217:01
IMMOBILE3.273.193.193.19+0.31%8.0113:14
IMPEL6.956.856.856.85-1.44%1.1116:31
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IMPEXMET4.234.224.224.22-0.24%122.372019-08-05
IMS3.643.663.663.66+0.83%16.4216:46
INDATA0.300.310.310.31+6.90%40.252018-04-30
INDYKPOL63.5064.0064.0064.00-1.54%91.6512:26
INPRO4.904.904.904.900.00%0.0109:01
INSTALKRK15.8016.0016.0016.00+0.63%59.6517:03
INTERAOLT13.5013.6513.6513.65+1.11%49.4017:01
INTERCARS194.00193.00193.00193.00-1.03%37.1217:00
INTERFERI3.763.943.943.94-1.50%0.942019-10-16
INTROL2.642.682.682.68+1.52%16.5917:00
IPOPEMA1.521.541.541.54+0.65%0.0516:46
IZOBLOK27.7028.4028.4028.40+3.27%20.9116:37
IZOSTAL2.812.812.812.81+0.36%6.3717:00
JWCONSTR2.872.832.832.830.00%2.8416:18
KANIA0.100.110.110.11+30.86%313.732019-10-01
KERNEL42.1042.6042.6042.60+1.43%1,498.2017:01
KETY285.00284.50284.50284.50+0.53%86.2317:00
KGL13.6013.1013.1013.10-3.68%3.0912:10
KINOPOL10.2010.1010.1010.10-0.98%3.7816:34
KOGENERA33.4033.4033.4033.400.00%0.0709:02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KOMPUTRON2.842.922.922.92+2.82%4.5614:08
KONSSTALI25.9025.9025.9025.900.00%0.0309:01
KOPEX1.181.161.161.16-7.20%17.6016:29
KREC4.694.634.634.63-1.28%0.1917:00
KREZUS0.570.560.560.56+5.66%3,295.672018-12-21
KRUK123.00122.50122.50122.50-0.33%6,959.1317:00
KRUSZWICA42.8041.1041.1041.10-3.97%769.3317:01
KRVITAMIN4.724.704.704.70+1.29%76.9017:00
LARQ2.362.482.482.48+1.64%5.4315:18
LCCORP2.302.302.302.300.00%514.0717:00
LENA3.143.103.103.10-1.27%89.8216:45
LENTEX7.107.327.327.32+1.95%143.4517:00
LIBET0.730.700.700.70-1.96%109.4917:00
LIVECHAT35.4035.4535.4535.45+0.14%241.6617:00
LOKUM14.3014.3014.3014.300.00%6.6112:34
LUBAWA0.880.870.870.87-2.24%84.6617:00
MABION75.5073.6073.6073.60-2.26%208.9517:00
MAKARONPL4.644.644.644.640.00%1.8610:05
MANGATA71.0071.0071.0071.00+0.71%0.0709:04
MARVIPOL1.501.431.431.43-4.16%95.6617:04
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MASTERPHA5.145.405.405.40+5.06%9.5917:00
MCI8.608.828.828.82+3.28%46.6513:08
MCLOGIC58.5158.5158.5158.510.00%2.342017-07-13
MDIENERGIA3.633.473.473.47-7.47%0.4416:29
MEDIACAP2.252.252.252.25-4.66%7.502019-10-17
MEDICALG30.0529.8529.8529.85+1.19%101.4616:48
MENNICA22.8023.0023.0023.00-2.54%0.922019-10-17
MERCATOR6.306.556.556.55+4.13%102.7716:41
MERCOR7.987.987.987.98+0.50%0.2617:00
MEXPOLSKA2.962.962.962.960.00%1.1809:00
MFO18.3018.3018.3018.300.00%14.0916:25
MILKILAND0.360.360.360.360.00%0.042019-10-08
MIRBUD0.880.880.880.88-1.79%79.8116:18
MLPGROUP49.6049.6049.6049.600.00%0.0509:00
MONNARI3.223.213.213.21+0.31%67.2617:02
MOSTALWAR4.364.294.294.29-1.61%2.3115:39
MOSTALZAB0.810.800.800.80-4.22%102.2817:00
MWTRADE3.503.503.503.500.00%0.042019-10-17
NETIA4.784.854.854.85+1.04%0.0411:37
NETMEDIA12.2012.1012.1012.10-0.82%10.872019-03-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
NEWAG17.5017.5017.5017.500.00%25.2516:47
NOVITA40.0041.1041.1041.10+0.24%4.412019-10-16
NOWAGALA0.720.720.720.72-0.68%15.5215:11
ODLEWNIE3.443.483.483.48+1.75%73.9116:33
OEX17.2018.2018.2018.20+5.81%162.8816:24
OPENFIN0.990.990.990.99+1.02%0.9909:07
OPONEO.PL23.0022.6022.6022.60-0.44%23.8116:24
OPTEAM8.858.858.858.85+0.57%1.9710:35
ORBIS109.50108.00108.00108.00-1.37%186.6417:00
ORION7.957.957.957.95+1.92%2.1214:08
ORZBIALY10.8010.6510.6510.65-1.39%9.8316:36
OTLOG6.106.106.106.10+1.67%0.0216:42
OTMUCHOW1.551.551.551.55+1.97%6.1910:53
OVOSTAR78.0078.0078.0078.00+4.00%0.0809:05
PAGED58.5058.5058.3458.40+0.05%15.932017-10-12
PAMAPOL1.171.171.171.17+0.86%2.3416:03
PANOVA11.4011.4011.4011.40-0.87%3.4215:11
PBKM62.8062.0062.0062.000.00%78.8717:00
PCCEXOL1.611.611.611.610.00%2.0709:33
PCCINTER2.682.672.672.67-0.37%1.692018-03-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PCCROKITA50.8050.8050.8050.800.00%20.8614:13
PCM23.5023.5023.5023.500.00%21.532019-06-17
PEKABEX8.258.258.258.25-0.60%3.5411:55
PELION58.9858.9858.8158.81-0.14%5.882017-06-07
PEMANAGER10.9010.9010.9010.900.00%1.2013:42
PEP25.4025.1025.1025.10-0.79%18.6215:33
PEPEES1.771.771.771.770.00%0.0009:01
PFLEIDER26.2026.2026.2026.20-0.38%7.232019-09-13
PGODLEW1.301.151.151.15-11.54%56.8015:13
PGSSOFT9.799.509.509.50-2.06%19.1715:03
PHN12.1511.8511.8511.85-1.25%32.3117:00
PKPCARGO24.4523.7523.7523.75-2.86%483.6917:03
PLASTBOX2.042.042.042.04+2.00%0.0109:00
PLAYWAY190.40187.80187.80187.80-1.57%330.9817:00
POLICE13.7013.7013.7013.700.00%4.7913:37
POLIMEXMS2.192.182.182.18+0.46%69.4917:00
POLNORD4.704.404.404.40-4.35%96.2917:00
POLWAX3.082.962.962.96-3.27%25.8315:45
POZBUD2.062.062.062.060.00%1.2415:32
PROCHEM16.9516.9016.9016.90-0.29%105.2814:12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PROCHNIK0.010.010.010.010.00%15.512019-01-17
PROJPRZEM13.7013.7013.7013.700.00%0.0309:00
PROTEKTOR3.653.603.603.60-1.37%0.0411:46
QUERCUS2.102.152.152.15+1.42%31.8314:47
QUMAK0.010.010.010.010.00%3.102019-08-21
RADPOL1.221.221.221.220.00%0.0109:00
RAFAKO1.111.081.081.08-2.17%1,664.2817:02
RAFAMET10.0010.0010.0010.00+11.11%10.5915:50
RAINBOW26.7027.0027.0027.00+1.12%55.5617:00
RANKPROGR1.331.351.351.35+3.45%26.2517:00
RAWLPLUG8.848.648.648.64+0.70%4.8216:29
REDAN0.250.250.250.250.00%0.1011:00
RELPOL5.755.705.705.70-0.87%6.6017:00
REMAK8.808.808.808.80+1.38%0.0214:26
ROBYG3.983.983.983.98-0.25%91.802018-03-01
RONSON0.840.840.840.840.00%1.7417:00
ROPCZYCE20.6019.5019.5019.50-5.34%30.1217:00
SANOK19.4019.4019.4019.40+2.11%1.5516:46
SECOGROUP15.0015.0015.0015.000.00%0.152019-10-14
SELENAFM10.5010.6010.6010.60+0.95%6.9916:45
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SELVITA49.5048.5048.5048.50+2.32%53.7917:00
SETANTA4.354.304.304.30-1.15%24.7816:21
SFINKS0.780.780.780.78-0.76%0.0016:26
SKARBIEC17.0017.3017.3017.30+1.76%5.9313:21
SNIEZKA73.0071.0071.0071.000.00%3.8013:43
SOHODEV0.540.540.540.54-4.93%0.0415:00
SONEL8.358.358.358.35-0.60%0.082019-10-17
STALEXP3.243.253.253.25+0.31%219.6516:26
STALPROD223.50224.00224.00224.00+0.22%93.3317:00
STALPROFI7.207.207.207.200.00%0.1914:06
STELMET8.308.308.308.30+5.06%118.4015:29
SYGNITY2.472.662.662.66+6.40%37.6517:00
SYNEKTIK15.2615.2615.2615.26+0.66%10.4016:34
TALEX13.3013.5013.5013.500.00%15.2010:25
TARCZYNSKI15.5015.5015.5015.500.00%45.7111:00
TAURONPE1.741.681.681.68-4.34%8,029.6217:00
TERMOREX1.081.031.031.03-4.63%0.0412:53
TIM8.588.608.608.600.00%192.1916:42
TORPOL6.686.646.646.64-0.60%32.6816:42
TOYA4.364.424.424.42+3.27%7.2114:37
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRAKCJA1.991.961.961.96-1.61%143.9017:00
TRANSPOL2.902.902.902.90-0.17%0.0109:00
TXM0.140.130.130.13-12.16%0.052019-10-17
ULMA51.5050.5050.5050.50-1.94%1.3115:55
UNIBEP6.206.146.146.14-0.97%106.7716:25
UNIMOT28.0028.1028.1028.10+0.36%81.9216:44
UNIWHEELS300.00300.00300.00300.000.00%1,192.752018-02-19
URSUS0.680.660.660.66-0.15%176.7717:00
VIGOSYS312.00306.00306.00306.00-1.29%46.2417:00
VINDEXUS8.508.508.508.50-0.70%4.2516:42
VISTAL1.981.991.991.99+0.51%12.9316:26
VISTULA4.124.164.164.16+0.97%163.7617:00
VIVID1.251.261.261.26-0.79%19.2516:32
VOTUM11.4511.4011.4011.40-1.30%32.8217:00
VOXEL31.7031.7031.7031.70+4.28%3.6216:34
WASKO1.281.271.271.27-0.39%2.0009:40
WAWEL650.00654.00654.00654.00-0.61%24.392019-10-17
WDX14.8514.8514.8514.850.00%3.442018-03-14
WIELTON7.487.577.577.57+1.88%56.2317:00
WINVEST0.050.050.050.05+70.00%0.032019-07-31
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WIRTUALNA66.6065.0065.0065.00-1.81%1,015.5217:00
WITTCHEN14.1014.0014.0014.000.00%14.2016:48
WOJAS5.145.145.145.140.00%0.0309:00
WORKSERV1.071.061.061.06+1.14%1,029.5717:00
XTB3.183.153.153.150.00%3.1611:54
ZAMET0.900.900.900.90-0.56%0.0313:00
ZEPAK6.906.946.946.94-0.57%25.0717:00
ZPUE121.00123.00123.00123.00+3.36%5.6315:54
ZUE4.364.364.364.360.00%0.0109:03
Następny dzień »
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2164,75 -9,00 -0,41%
WIG 57024,61 -272,51 -0,48%
sWIG80 11449,24 -2,89 -0,03%
mWIG40 3636,71 -33,76 -0,92%

Rynki

Kurs Zmiana Zmiana %
WIG20 2164,75 -9,00 -0,41%