Biznes Ludzie Pieniądze

Notowania

GPW

NewConnect

Notowania akcji GPW - WIG-Plus

Notowania z dnia 2012-05-16 17:40

Widok:

Rodzaj instrumentu:

Notowania:

Następny dzień »
NazwaOtwarcieMaxMinKursZmianaWolumenData i czas
WIG-Plus791,98791,98778,74789,89-1,33%11 81417:40
duży wykres
Kurs odniesienia 800,50

Więcej informacji
06MAGNA0,320,330,290,31-3,13%82 37917:30
4FUNMEDIA17,9017,9016,2017,40+2,41%15617:15
ACAUTOGAZ19,7020,5519,7020,55+0,34%1 16213:47
ACE6,666,666,266,55-2,67%9 19516:44
ADV.PL14,9014,9014,8814,88-0,13%3714:55
AGROWILL0,670,670,670,670,00%5009:22
ALMA29,6630,0028,6030,00-0,33%62917:30
ALTERCO19,9919,9918,0018,00-7,36%49517:30
AMBRA6,106,505,656,49-1,96%7 77417:30
APLISENS9,9010,109,9010,00-0,60%6 63017:30
ARCUS2,762,802,752,79+1,45%11 32217:34
ARMATURA1,721,721,671,720,00%35 88117:19
ARTERIA12,5012,9412,5012,94+3,52%5817:19
ASBIS2,342,462,332,40-2,04%9 92217:30
ATLANTAPL9,819,818,839,00-11,24%86817:16
ATLANTIS0,310,320,300,31-3,13%1 597 96917:30
ATMGRUPA1,041,101,001,09+4,81%56 33217:30
ATREM5,525,525,105,30-6,03%8 25217:30
AVIASG33,8133,8133,8133,810,00%1009:04
NazwaOtwarcieMaxMinKursZmianaWolumenData i czas
AWBUD1,541,541,471,540,00%61017:14
B3SYSTEM1,021,021,021,020,00%417:30
BARLINEK1,001,000,960,98-3,92%154 58517:34
BBICAPNFI0,910,910,870,89-4,30%125 55917:08
BBIZENNFI0,470,470,390,43-14,00%399 18517:30
BIPROMET6,236,246,006,23-0,80%4 25417:31
BLACKLION1,361,401,321,40-1,41%108 21317:08
BMPAG2,842,992,722,90+2,11%8 53716:47
BOWIM6,806,806,806,80+1,49%102012-05-15
BSCDRUK16,0016,0016,0016,000,00%4 01516:54
BUDOPOL0,520,540,510,54+1,89%37 06717:30
BUDVARCEN2,522,522,502,50-0,79%1 81615:38
BUMECH9,239,408,158,50-9,57%7 34217:16
BYTOM0,600,600,530,600,00%51 65017:31
CAPITAL1,401,481,401,480,00%2 26817:18
CENTKLIMA14,3614,3714,3614,360,00%5 74712:12
CHEMOS0,250,250,240,25-3,85%584 96917:30
COMPLEX1,501,551,461,50-3,23%24 67717:30
CPENERGIA0,680,680,670,68-1,45%60 42015:35
DECORA7,627,627,617,620,00%1 37417:30
NazwaOtwarcieMaxMinKursZmianaWolumenData i czas
DELKO3,153,152,842,90-14,71%29 59317:34
DROP11,4311,7010,8911,25-10,57%96 96117:06
DROZAPOL1,161,241,141,17+0,86%19 08417:30
EDINVEST4,834,904,504,60-0,43%65 33017:30
EKOEXPORT19,0619,7318,4419,65+1,55%35 48817:34
ELEKTROTI9,759,759,409,71+1,89%88117:30
ELZAB1,161,161,121,14-3,39%7 43412:22
EMCINSMED7,997,997,407,95-0,63%47717:30
ENELMED3,903,903,753,75-3,85%4 49017:04
ENERGOINS9,329,609,329,500,00%17 35817:14
ENERGOPLD1,801,801,791,800,00%3 10017:30
ENERGOPOL6,136,306,096,11-4,23%3 81116:52
ERGIS1,751,801,711,800,00%6 07615:35
ESSYSTEM2,512,542,512,54-1,55%3 59117:30
EUCO9,009,008,909,000,00%16115:35
EUIMPLANT0,150,160,140,14-12,50%31 84417:30
EUROTEL16,9017,1416,5016,81-0,30%8 76317:30
FAM1,151,181,151,17+0,86%43 44816:08
FASING24,1024,3022,6024,25+0,21%11 60617:33
FASTFIN0,380,380,370,38-2,56%34 7042012-05-15
NazwaOtwarcieMaxMinKursZmianaWolumenData i czas
FERRO7,167,707,117,70-0,77%3 97017:30
FON0,170,170,160,17-5,56%479 29317:30
FOTA8,978,978,508,80-2,11%73017:14
GINOROSSI1,211,211,101,19-1,65%35 04517:30
GRAAL9,079,078,649,07-1,41%25 98517:30
HARDEX1,761,891,751,86+2,20%78316:17
HARPER1,931,941,931,940,00%1517:30
HELIO5,805,935,755,80-1,69%5 36116:59
HUTMEN3,333,503,233,50+1,45%70 01916:46
HYDROTOR22,8022,8022,0522,77+1,20%78817:30
HYPERION2,982,982,742,74-6,48%58713:07
IDEATFI4,004,004,004,000,00%1 80009:09
INDYKPOL40,5140,5140,5040,50-2,20%24016:08
INSTALKRK14,9815,0014,1015,00+0,67%36 16617:31
INTERBUD4,224,304,224,30+4,88%20015:00
INTERFERI4,654,654,654,65+1,09%2 0002012-05-11
INTROL3,603,603,433,600,00%61 72013:55
INWESTCON1,701,751,701,75+2,94%63014:39
IQP1,201,201,201,20-3,23%2 00017:30
IVMX6,506,566,456,45-3,01%1 64817:09
NazwaOtwarcieMaxMinKursZmianaWolumenData i czas
JHMDEV0,680,740,680,740,00%2 15011:29
JUPITER0,900,900,850,88-7,37%93 56617:31
K2INTERNT14,9015,1514,5014,97+0,47%38 37817:13
KINOPOL8,208,208,078,15+0,74%4 46217:08
KOMPAP7,007,156,506,97-1,55%5 41517:30
KOMPUTRON7,457,457,007,22-3,99%3 58217:30
KPPD24,7624,7624,7624,76-2,83%10009:00
KRAKCHEM4,514,524,424,50-0,22%12 42417:30
KREC2,482,542,412,42-2,42%5 68512:39
KREDYTIN13,0813,6912,7513,49-0,74%2 17217:10
LENA2,222,232,212,220,00%5 55616:56
LIBET3,703,903,673,89-1,27%3 14817:30
LSTCAPITA0,610,630,590,61-7,58%87 27917:33
MAKARONPL3,153,153,013,10-1,59%1 50117:30
MAKRUM1,201,201,111,17+1,74%9 11417:30
MCLOGIC34,2634,2633,4134,25-2,50%5517:30
MERCOR12,3112,3812,0612,23-2,86%5 82917:30
MIESZKO3,763,853,553,58-13,32%137 32417:30
MIRACULUM0,390,400,380,400,00%191 95916:24
MIT0,700,700,670,700,00%77 24217:17
NazwaOtwarcieMaxMinKursZmianaWolumenData i czas
MONNARI0,980,990,900,990,00%216 40217:30
MOSTALEXP0,770,770,730,76-1,30%131 48317:19
MOSTALPLC14,5014,5014,0014,00-3,45%1 17617:14
MWTRADE9,009,008,408,67-3,56%12 13917:31
NETMEDIA3,763,803,633,80-1,30%2 98914:20
NOWAGALA2,232,252,232,24-0,44%3 93216:35
NTTSYSTEM0,640,640,600,64-1,54%5 89216:32
ODLEWNIE1,811,841,801,84-1,08%24 06217:30
OPONEO.PL9,499,709,259,25-4,64%3 69217:30
OTMUCHOW9,9010,109,9010,000,00%11 52517:18
PAGED12,7513,0512,7512,95+1,57%31 49715:47
PAMAPOL2,002,001,852,000,00%60014:20
PANOVA18,8018,8018,8018,80-1,05%1709:19
PATENTUS1,821,821,731,75-4,89%9 97317:19
PBOANIOLA2,552,732,452,57-5,86%12 13417:07
PBSFINANSE0,520,520,490,50-3,85%21 35217:06
PCGUARD1,341,341,251,33-2,21%75 03617:30
PEKAES6,376,506,356,45-0,77%2 77115:27
PEPEES0,960,990,960,990,00%60 87717:30
PGODLEW1,861,981,841,94-2,51%19 57517:30
NazwaOtwarcieMaxMinKursZmianaWolumenData i czas
PLASTBOX10,6510,7810,6510,70-0,56%12 55416:51
POINTGROUP0,350,360,330,35-5,41%103 28717:30
POLAQUA5,705,705,135,70-2,56%5 37217:31
POLCOLOR0,170,170,160,170,00%3 36117:30
POLJADLO0,450,490,430,48+2,13%1 337 22517:30
POLNA11,0511,3010,9010,99-2,66%1 43716:41
POZBUD2,962,962,842,92-4,26%11 51516:52
PRAGMAFA16,4016,4016,3116,31-0,55%1052012-05-15
PRAGMAINK20,0020,0019,5019,50-2,50%6917:19
PRESCO8,958,998,858,99-0,11%6 37417:30
PROCHEM11,9011,9011,5011,90-0,42%54417:19
PROCHNIK0,240,240,230,240,00%14 56517:19
PROJPRZEM7,997,997,647,64-4,38%76517:30
PROTEKTOR3,954,053,694,00-2,44%6 02117:18
PTI12,9312,9312,9212,930,00%99915:30
PUE170,00177,00170,00177,00+1,14%5610:29
QUERCUS2,352,402,222,40+0,84%11 81916:47
QUMAKSEK11,4911,4910,8211,29-1,74%52414:03
RAFAMET17,9017,9017,8817,88-0,11%31016:44
RAINBOW2,993,082,802,92-13,86%9 71917:30
NazwaOtwarcieMaxMinKursZmianaWolumenData i czas
REDAN2,432,492,402,49-0,80%17 68017:19
RELPOL4,935,004,905,00+0,20%9 99017:33
REMAK23,8023,8923,3023,89-0,42%12217:16
ROPCZYCE14,7514,7513,8014,70-2,65%1 72817:17
RUBICON0,400,400,380,39-4,88%348 90617:30
SEKO5,005,405,005,40+8,00%1 61815:56
SELENAFM8,428,428,008,36-5,96%1 29015:35
SFINKS1,271,401,241,40+0,72%68 94916:33
SONEL5,875,885,795,79+7,22%1 89317:00
STAPORKOW27,0027,2926,0027,25-0,18%2 37314:13
SUWARY15,2015,2013,5014,60-2,67%1 34417:30
SWISSMED0,570,570,520,56-3,45%37 73814:21
TALEX8,829,458,829,10+3,17%1 50117:30
TELL10,1510,5310,0210,44-0,85%1 92617:30
TERESA16,0016,1016,0016,100,00%20116:35
TESGAS4,524,674,404,60+1,32%29 94517:34
TIM6,806,906,776,77-4,65%10 45517:06
TOYA2,712,712,602,60-6,47%5 60717:10
TRANSPOL9,429,429,209,20+2,22%25510:24
TRION0,170,190,170,19+5,56%19009:59
NazwaOtwarcieMaxMinKursZmianaWolumenData i czas
TRITON2,332,332,152,15-3,15%4 36214:34
TUP3,363,443,073,44+2,38%2 88117:13
UNIBEP4,704,924,704,92-1,60%5 04916:56
VINDEXUS5,985,985,805,85-2,17%14717:30
VOTUM4,304,304,284,30+1,18%68317:12
WADEX7,887,887,887,88+4,65%25109:00
WDMSA0,400,400,370,39-2,50%28 12517:30
WIELTON2,952,952,812,94+1,03%5 53017:30
WIKANA0,480,490,470,490,00%96 02416:51
WOJAS4,044,093,934,07-1,69%2 89717:05
ZAMET2,062,171,952,09+4,50%51 66017:30
ZASTAL1,081,081,021,06-0,93%33 80517:30
ZETKAMA31,5232,3031,5031,97-1,27%4 12017:32
ZTSERG0,500,510,490,51-1,92%86 96017:30
ZUE6,407,356,407,00-2,78%20 47215:31
Następny dzień »
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2119.73 +8.58 +0.41%
WIG 38215.23 +57.97 +0.15%
mWIG40 2309.69 -6.30 -0.27%
sWIG80 9332.65 -91.52 -0.97%

ABC Giełdy »

Poradniki na temat inwestowania