Notowania

Notowania akcji GPW

Notowania z dnia 2019-05-24

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA0.200.200.200.200.00%0.002019-05-24
08OCTAVA0.850.850.850.850.00%0.012019-05-24
4FUNMEDIA11.0011.1010.2510.750.00%44.482019-05-24
ABCDATA1.411.421.411.42+0.71%163.612019-05-24
ABPL15.9515.9515.4015.85+0.32%30.332019-05-24
ACAUTOGAZ55.5056.0055.0056.00+0.90%15.872019-05-24
AGORA11.9012.5511.9012.50+4.17%541.982019-05-24
AGROTON3.673.673.303.50-6.91%32.382019-05-24
ALTA2.422.422.422.42-2.42%8.032019-05-24
ALTUSTFI2.202.202.192.20-0.45%127.442019-05-24
ALUMETAL39.0041.6039.0041.60+6.39%388.332019-05-24
AMBRA15.4015.4014.9015.25-0.97%9.092019-05-24
APLISENS10.5010.5010.5010.500.00%0.022019-05-24
ARCTIC2.642.692.612.69+1.51%138.902019-05-24
ARTERIA5.005.004.844.84-3.20%2.242019-05-24
ASBIS2.372.382.342.380.00%42.672019-05-24
ASSECOBS28.8028.8028.6028.60-0.69%3.232019-05-24
ASSECOSEE15.0015.0015.0015.00+1.35%1.502019-05-24
ATENDE3.863.863.863.860.00%0.012019-05-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATLANTAPL5.005.005.005.00-1.96%19.882019-05-24
ATM8.608.608.208.20-4.65%3.072019-05-24
ATMGRUPA3.833.943.753.88+1.17%53.452019-05-24
ATREM2.182.182.182.180.00%0.112019-05-24
BALTONA7.608.257.508.25+0.61%10.822019-05-24
BBIDEV0.550.580.550.580.00%5.242019-05-24
BENEFIT584.00600.00584.00586.00+0.69%611.192019-05-24
BETACOM9.809.809.799.80+2.19%10.932019-05-24
BOS7.187.267.047.22+0.28%30.022019-05-24
BRIJU2.953.102.662.92+19.67%184.942019-05-24
BSCDRUK29.7029.7029.0029.30-1.68%55.032019-05-24
BUMECH3.303.633.253.62+9.70%52.242019-05-24
CAPITAL1.831.941.831.90-5.00%7.712019-05-24
CELTIC6.306.306.306.300.00%0.002019-05-24
CHEMOS0.330.330.330.330.00%0.002019-05-24
CIGAMES1.071.111.061.08+1.31%422.362019-05-24
CNT13.6013.6013.5013.500.00%11.912019-05-24
COALENERG0.640.640.640.64+10.34%19.122019-05-24
COGNOR1.551.561.521.52-3.80%223.032019-05-24
COMARCH195.50195.50190.00195.50+0.51%77.002019-05-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
COMP62.6063.0062.6063.000.00%18.862019-05-24
COMPERIA3.763.923.763.92-0.51%1.212019-05-24
CORMAY1.031.051.031.04-0.38%35.042019-05-24
CPGROUP5.925.925.905.90-0.34%0.142019-05-24
DEBICA79.8079.8077.4077.60+0.26%65.852019-05-24
DECORA17.3017.3017.3017.30-0.29%3.112019-05-24
DELKO7.607.707.607.60+0.66%24.602019-05-24
DOMDEV80.6081.2080.2081.20+0.49%284.172019-05-24
DROZAPOL1.511.511.471.50-1.32%12.082019-05-24
ELEKTROTI3.863.923.863.91-2.25%3.302019-05-24
ELEMENTAL1.151.181.141.16+2.66%163.212019-05-24
ELKOP0.730.730.690.73+0.27%1.932019-05-24
ELZAB4.004.003.884.000.00%2.042019-05-24
EMCINSMED6.356.356.356.350.00%0.002019-05-24
ENAP1.181.181.131.13-4.24%2.262019-05-24
ENELMED11.1011.4011.0011.000.00%84.102019-05-24
ENERGOINS1.021.020.941.02-0.97%8.922019-05-24
ERBUD12.8012.8012.6012.70+0.79%2.062019-05-24
ERGIS3.063.073.003.00-1.96%21.152019-05-24
ESSYSTEM2.142.202.142.20+0.92%11.622019-05-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EUCO3.483.943.253.73+7.18%569.192019-05-24
EUROTEL22.8022.8022.4022.70-0.44%3.212019-05-24
FASING16.5016.6016.5016.50-1.79%11.852019-05-24
FEERUM9.409.409.309.30-1.06%2.802019-05-24
FERRO13.9014.0513.9014.05+1.08%21.952019-05-24
FERRUM3.993.993.713.71-7.25%0.402019-05-24
GINOROSSI0.440.440.440.440.00%0.002019-05-24
GLCOSMED1.601.601.601.60+4.58%0.082019-05-24
GOBARTO7.307.347.307.34-3.93%1.202019-05-24
GRAVITON1.551.551.551.550.00%0.002019-05-24
GROCLIN2.132.202.102.17+1.64%24.342019-05-24
HARPER0.140.140.140.14+5.90%7.852019-05-24
HERKULES2.202.212.202.21-0.45%2.422019-05-24
HUBSTYLE0.380.380.380.380.00%0.192019-05-24
HYDROTOR37.0037.0037.0037.000.00%2.852019-05-24
IALBGR1.321.321.321.320.00%0.002019-05-24
IMCOMPANY14.3014.4514.2514.45+1.40%23.132019-05-24
IMMOBILE2.922.922.802.92+1.74%5.112019-05-24
IMPEL6.507.006.506.500.00%404.532019-05-24
INC0.950.950.950.950.00%0.022019-05-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INDYGO0.250.250.250.250.00%0.002019-05-24
INDYKPOL68.0068.0063.0063.000.00%97.992019-05-24
INPRO5.405.405.305.400.00%0.222019-05-24
INSTALKRK16.6016.6515.3516.65+0.30%117.292019-05-24
INTERAOLT12.6012.6012.5012.55+0.40%25.942019-05-24
INTROL2.943.002.943.00+2.04%5.642019-05-24
INVISTA0.620.620.620.620.00%0.002019-05-24
IPOPEMA1.351.351.351.35-3.57%7.512019-05-24
IQP0.300.300.300.300.00%0.002019-05-24
IZOSTAL3.073.163.073.08+0.65%22.162019-05-24
JWCONSTR2.682.682.662.67-0.37%0.692019-05-24
K2INTERNT9.709.709.359.55-1.55%26.062019-05-24
KANIA0.670.670.650.66-1.79%144.842019-05-24
KDMSHIPNG1.401.401.401.400.00%0.002019-05-24
KINOPOL11.3011.3011.3011.300.00%0.002019-05-24
KOGENERA33.3035.1033.3035.10+3.85%0.402019-05-24
KOMPUTRON3.713.803.713.71-0.27%12.222019-05-24
KONSSTALI23.9023.9023.3023.30-0.85%22.952019-05-24
KRAKCHEM1.341.341.331.33-0.75%1.272019-05-24
KREC3.823.983.673.95+3.40%91.052019-05-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KREDYTIN9.859.959.859.90-3.88%4.852019-05-24
KREZUS0.560.560.560.560.00%0.002019-05-24
KRUSZWICA43.2043.2042.7043.200.00%14.032019-05-24
KSGAGRO1.161.161.161.160.00%0.002019-05-24
LARQ5.005.004.744.92+0.41%3.862019-05-24
LCCORP2.512.542.502.54+0.99%153.262019-05-24
LENA3.103.103.033.05-1.61%12.312019-05-24
LENTEX7.467.567.307.54+0.80%112.262019-05-24
LIBET1.031.031.001.02-0.97%3.892019-05-24
LIVECHAT29.5029.5029.1029.40-0.17%91.732019-05-24
LSISOFT10.7010.9010.7010.90+1.87%12.172019-05-24
LUBAWA0.660.680.660.68-0.59%39.512019-05-24
MABION76.9076.9074.5075.50-1.82%37.252019-05-24
MAKARONPL5.205.205.205.20-0.95%0.072019-05-24
MANGATA70.0070.0069.0070.000.00%0.562019-05-24
MARVIPOL2.422.572.392.52+2.02%881.172019-05-24
MENNICA20.6020.6020.6020.60-4.63%6.182019-05-24
MERCATOR5.806.065.666.04+4.50%119.622019-05-24
MERCOR6.966.966.686.70-4.29%192.612019-05-24
MFO21.3021.3021.1021.10-0.94%4.242019-05-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MILKILAND0.430.430.430.43-18.99%0.252019-05-24
MIRACULUM1.351.351.311.35+3.44%7.082019-05-24
MIRBUD1.071.071.031.05-0.47%96.772019-05-24
MLPGROUP45.0047.0045.0047.00+4.44%0.092019-05-24
MONNARI5.005.305.005.24-1.13%16.372019-05-24
MOSTALPLC4.804.804.604.78-0.62%11.832019-05-24
MOSTALWAR2.782.872.782.78-1.42%7.582019-05-24
MOSTALZAB0.390.390.390.39-1.27%71.632019-05-24
MWTRADE2.782.782.762.76-0.72%41.802019-05-24
NETMEDIA12.1012.1012.1012.100.00%0.002019-05-24
NOVITA40.6040.8040.6040.80+0.49%1.382019-05-24
NOWAGALA0.480.500.480.500.00%1.172019-05-24
ODLEWNIE3.823.823.763.780.00%28.722019-05-24
OEX19.1019.1019.1019.100.00%0.002019-05-24
OPENFIN1.481.571.451.50-6.25%71.192019-05-24
OPONEO.PL26.5027.3026.4026.70-1.84%54.112019-05-24
ORCOGROUP1.201.221.201.200.00%235.182019-05-24
ORZBIALY10.6010.6010.6010.60+0.95%0.112019-05-24
OTLOG7.457.457.407.40-0.67%0.602019-05-24
OTMUCHOW1.771.771.741.74-1.69%0.062019-05-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OVOSTAR100.00100.00100.00100.000.00%0.202019-05-24
PANOVA12.6013.1012.6013.100.00%2.752019-05-24
PATENTUS1.381.381.301.380.00%0.052019-05-24
PBSFINANSE0.230.230.230.230.00%0.002019-05-24
PCCROKITA75.8076.4075.8076.20+1.33%116.772019-05-24
PCGUARD1.171.171.171.170.00%0.002019-05-24
PCM20.7023.6020.7023.40+6.36%614.832019-05-24
PEIXIN1.021.021.021.020.00%0.002019-05-24
PEP28.2028.4027.5027.80-1.42%52.432019-05-24
PEPEES1.841.841.761.84+0.55%17.822019-05-24
PGODLEW1.641.641.511.63-0.61%17.212019-05-24
PLASTBOX1.981.981.751.76-7.09%7.362019-05-24
POLICE14.5014.5014.1014.10-3.42%3.092019-05-24
POLWAX6.406.476.366.450.00%6.482019-05-24
POZBUD1.762.001.741.89+9.25%641.192019-05-24
PRAGMAFA15.0015.1015.0015.10+0.67%3.082019-05-24
PRAGMAINK7.007.007.007.000.00%0.112019-05-24
PROCHEM15.3515.3515.1515.15-1.30%0.462019-05-24
PROJPRZEM17.3017.3017.3017.30-0.57%1.302019-05-24
PROTEKTOR3.903.903.903.900.00%1.952019-05-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
QUERCUS2.392.392.232.380.00%33.122019-05-24
QUMAK0.050.050.040.04-30.86%4.192019-05-24
RADPOL1.491.491.421.48-0.67%230.772019-05-24
RAFAMET12.1012.2012.1012.200.00%0.992019-05-24
RAINBOW20.0021.7020.0021.70+9.32%2,047.192019-05-24
RANKPROGR1.381.401.351.39-0.36%12.902019-05-24
RAWLPLUG8.908.908.668.90-0.89%0.752019-05-24
REDAN0.420.420.420.420.00%0.002019-05-24
RELPOL7.707.707.707.70+0.65%1.022019-05-24
REMAK11.6011.7011.6011.70+0.86%1.502019-05-24
RONSON0.870.870.870.870.00%1.502019-05-24
ROPCZYCE33.5033.5032.6033.40-0.30%49.602019-05-24
RUBICON0.970.970.940.970.00%0.012019-05-24
SCOPAK0.090.090.090.090.00%0.002019-05-24
SECOGROUP17.0017.1016.7016.70-1.18%11.752019-05-24
SEKO9.759.809.759.80+2.08%8.762019-05-24
SELENAFM10.9010.9010.9010.900.00%0.032019-05-24
SFINKS0.760.760.760.760.00%0.002019-05-24
SILVANO10.3010.3010.3010.30-4.63%0.062019-05-24
SIMPLE7.007.007.007.000.00%0.502019-05-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SKOTAN0.800.800.800.800.00%1.702019-05-24
SNIEZKA96.0096.0092.0092.000.00%2.532019-05-24
SOHODEV1.151.151.141.14-0.44%27.222019-05-24
SOLAR0.560.580.560.580.00%0.582019-05-24
SONEL9.009.009.009.000.00%0.002019-05-24
STALEXP3.413.413.343.34-1.18%51.362019-05-24
STALPROFI8.008.007.557.90-1.86%111.592019-05-24
STAPORKOW1.701.701.701.70-0.58%0.672019-05-24
SUWARY12.7012.7012.7012.700.00%0.062019-05-24
SYGNITY2.902.992.902.990.00%0.102019-05-24
SYNEKTIK16.2216.5016.2216.48+0.12%47.942019-05-24
TALEX15.4015.4015.4015.400.00%0.032019-05-24
TARCZYNSKI15.4015.4015.4015.400.00%0.772019-05-24
TERMOREX0.941.130.941.12+24.44%6.282019-05-24
TESGAS2.962.962.962.960.00%0.012019-05-24
TIM8.989.208.989.08+0.89%304.292019-05-24
TORPOL6.626.846.506.74+1.51%234.112019-05-24
TOYA5.605.605.605.60+5.66%0.122019-05-24
TRANSPOL3.483.483.363.46-0.43%11.432019-05-24
ULMA57.0057.0053.0056.000.00%9.852019-05-24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
UNIBEP6.186.206.186.20+0.32%0.872019-05-24
URSUS1.091.181.091.14+4.98%215.462019-05-24
VANTAGE3.283.283.283.280.00%0.002019-05-24
VINDEXUS7.487.487.307.40-1.07%91.142019-05-24
VISTAL2.182.252.152.20-1.79%131.262019-05-24
VOTUM7.108.587.107.84+17.01%347.952019-05-24
VOXEL27.9028.1027.9028.00-0.36%562.382019-05-24
WARIMPEX5.625.705.625.70-1.38%11.322019-05-24
WASKO1.321.381.301.36-1.80%16.162019-05-24
WIELTON9.569.789.269.45-2.58%341.882019-05-24
WINVEST0.020.020.020.02+23.08%0.002019-05-24
WOJAS5.005.205.005.20+4.00%1.082019-05-24
WORKSERV2.172.272.152.22-0.67%105.292019-05-24
ZAMET0.880.880.880.880.00%0.462019-05-24
ZASTAL0.270.270.270.270.00%0.382019-05-24
ZPUE96.0096.0094.0094.00-1.57%2.002019-05-24
ZREMB0.490.490.490.490.00%0.002019-05-24
ZUE3.983.983.983.980.00%0.252019-05-24
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2436,05 +41,24 +1,72%
WIG 82745,58 +1185,25 +1,45%
sWIG80 24256,95 +168,96 +0,70%
mWIG40 6326,51 +50,86 +0,81%

Rynki

Kurs Zmiana Zmiana %
WIG20 2436,05 +41,24 +1,72%