Notowania

Notowania akcji GPW

Notowania z dnia 2019-10-16

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ZUE4.364.364.364.36+3.81%0.012019-10-16
ZREMB0.590.590.590.59+1.72%5.262019-10-16
ZPUE121.00121.00119.00119.00-0.83%4.192019-10-16
ZASTAL2.222.222.222.22+0.91%0.712019-10-16
ZAMET0.850.900.850.90+5.88%18.242019-10-16
WORKSERV1.171.181.051.05-8.22%469.072019-10-16
WOJAS5.145.145.145.140.00%0.022019-10-16
WINVEST0.050.050.050.050.00%0.002019-10-16
WIELTON7.307.407.257.40+2.07%98.162019-10-16
WASKO1.241.261.231.26+1.20%6.462019-10-16
WARIMPEX7.007.007.007.000.00%0.002019-10-16
VOXEL30.7031.0030.3031.000.00%4.072019-10-16
VOTUM11.3011.7511.3011.70+1.30%3.652019-10-16
VISTAL2.032.031.942.02+1.00%16.172019-10-16
VINDEXUS8.548.588.548.58+0.23%5.132019-10-16
VANTAGE3.283.283.283.280.00%0.002019-10-16
URSUS0.680.690.660.68+0.75%52.922019-10-16
UNIBEP6.326.326.106.28-0.32%2.532019-10-16
ULMA51.5051.5051.5051.500.00%0.102019-10-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRANSPOL2.992.992.992.99+6.60%0.012019-10-16
TOYA4.404.404.244.300.00%34.352019-10-16
TORPOL6.686.706.606.680.00%28.232019-10-16
TIM8.588.648.408.40-2.55%17.232019-10-16
TESGAS2.542.542.542.540.00%0.012019-10-16
TERMOREX1.001.061.001.06-2.75%3.102019-10-16
TARCZYNSKI16.0016.0016.0016.000.00%0.002019-10-16
TALEX13.4513.4513.0013.40-0.37%10.212019-10-16
SYNEKTIK14.9415.1614.8215.14+1.07%17.732019-10-16
SYGNITY2.452.492.452.49-2.35%0.562019-10-16
SUWARY12.0012.0012.0012.00+8.11%0.062019-10-16
STAPORKOW1.341.341.341.340.00%0.002019-10-16
STALPROFI7.207.207.207.200.00%0.002019-10-16
STALEXP3.253.253.233.23-0.46%48.702019-10-16
SONEL8.358.408.358.400.00%3.352019-10-16
SOLAR0.740.740.740.740.00%0.002019-10-16
SOHODEV0.570.570.570.57+7.14%0.032019-10-16
SNIEZKA70.0072.0070.0070.50+0.71%3.992019-10-16
SKOTAN0.760.790.740.76+1.33%45.592019-10-16
SIMPLE6.306.306.306.30+3.28%0.012019-10-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SILVANO9.649.649.649.640.00%0.002019-10-16
SFINKS0.790.790.750.79+5.33%0.452019-10-16
SELENAFM10.2010.7010.2010.60+4.95%11.552019-10-16
SEKO9.159.159.159.150.00%0.002019-10-16
SECOGROUP15.0015.0015.0015.000.00%0.002019-10-16
SCOPAK0.080.080.080.080.00%0.002019-10-16
RUBICON0.920.960.920.960.00%1.482019-10-16
ROPCZYCE20.2020.5020.0020.500.00%14.362019-10-16
RONSON0.840.840.840.840.00%1.762019-10-16
REMAK8.268.688.268.68+3.83%17.412019-10-16
RELPOL5.655.755.605.75+0.88%5.142019-10-16
REDAN0.250.250.250.250.00%0.892019-10-16
RAWLPLUG8.768.768.468.60-0.92%7.072019-10-16
RANKPROGR1.281.351.281.30+1.16%39.452019-10-16
RAINBOW27.0027.0026.7026.70-0.74%40.122019-10-16
RAFAMET9.509.509.509.500.00%0.002019-10-16
RADPOL1.221.221.201.220.00%1.552019-10-16
QUERCUS2.102.122.082.08-1.89%3.262019-10-16
PROTEKTOR3.653.653.653.650.00%0.002019-10-16
PROJPRZEM14.0014.0013.7013.70-2.14%1.892019-10-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PROCHEM16.9516.9516.9016.90-0.29%0.322019-10-16
PRAGMAINK6.706.726.706.72+0.30%0.672019-10-16
PRAGMAFA11.9011.9011.9011.90+1.71%0.302019-10-16
POZBUD1.922.001.922.00+4.17%12.242019-10-16
POLWAX3.053.063.003.00+0.17%27.752019-10-16
POLICE13.4013.4013.4013.400.00%0.002019-10-16
PLASTBOX2.012.051.962.05+2.50%47.092019-10-16
PGODLEW1.241.301.201.30+4.84%10.212019-10-16
PEPEES1.741.741.741.74+1.16%0.002019-10-16
PEP25.3026.0024.8025.40+1.60%20.532019-10-16
PEIXIN1.021.021.021.020.00%0.002019-10-16
PCM23.0023.0023.0023.000.00%0.002019-10-16
PCGUARD1.171.171.171.170.00%0.002019-10-16
PCCROKITA50.8050.8050.0050.80-0.39%26.162019-10-16
PBSFINANSE0.220.220.220.220.00%2.202019-10-16
PATENTUS1.211.241.211.240.00%0.782019-10-16
PANOVA11.4011.4011.2011.400.00%25.382019-10-16
OVOSTAR74.5074.5074.5074.50-2.61%0.072019-10-16
OTMUCHOW1.561.561.551.55-0.64%3.112019-10-16
OTLOG6.106.106.056.050.00%105.662019-10-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ORZBIALY10.6010.8510.5010.60+0.47%92.872019-10-16
ORCOGROUP1.601.601.601.600.00%0.002019-10-16
OPONEO.PL22.4022.4022.0022.00-1.79%10.102019-10-16
OPENFIN0.951.000.951.00+5.26%7.732019-10-16
OEX17.2017.2017.2017.200.00%0.002019-10-16
ODLEWNIE3.423.423.403.42+0.59%12.782019-10-16
NOWAGALA0.730.730.720.72-0.68%29.192019-10-16
NOVITA40.0041.1040.0041.10+0.24%4.412019-10-16
MWTRADE3.503.503.503.500.00%0.002019-10-16
MOSTALZAB0.720.730.710.72+1.27%29.632019-10-16
MOSTALWAR4.244.354.234.35-1.58%7.752019-10-16
MOSTALPLC5.265.345.165.20-1.14%15.432019-10-16
MONNARI3.173.273.173.23+2.22%168.702019-10-16
MLPGROUP49.6049.6049.6049.600.00%0.052019-10-16
MIRBUD0.910.940.880.90+0.45%185.762019-10-16
MIRACULUM1.201.201.201.200.00%0.002019-10-16
MILKILAND0.360.360.360.360.00%0.002019-10-16
MFO18.3018.3018.3018.30+2.23%0.042019-10-16
MERCOR7.547.987.547.84+3.98%23.112019-10-16
MERCATOR5.806.305.656.28+11.15%136.032019-10-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MENNICA23.6023.6023.6023.600.00%0.002019-10-16
MARVIPOL1.441.461.441.45+2.26%23.172019-10-16
MANGATA69.5069.5069.5069.500.00%2.992019-10-16
MAKARONPL4.604.644.604.64+0.87%17.612019-10-16
MABION78.5078.5073.3074.70-4.84%812.752019-10-16
LUBAWA0.880.900.860.87-2.26%172.632019-10-16
LSISOFT13.2013.7513.2013.75+4.17%50.872019-10-16
LIVECHAT34.4035.0034.1035.00+1.74%496.892019-10-16
LIBET0.620.700.620.66+10.00%172.392019-10-16
LENTEX7.027.227.027.22+1.69%64.492019-10-16
LENA3.163.163.093.100.00%7.962019-10-16
LCCORP2.302.312.282.31+0.43%332.522019-10-16
LARQ2.642.642.462.460.00%0.272019-10-16
KSGAGRO0.900.900.900.900.00%0.002019-10-16
KRUSZWICA43.0043.0040.0041.90-0.71%1,931.032019-10-16
KREZUS0.560.560.560.560.00%0.002019-10-16
KREDYTIN7.707.707.707.700.00%0.002019-10-16
KREC4.694.694.694.690.00%0.932019-10-16
KRAKCHEM0.440.440.440.440.00%0.002019-10-16
KONSSTALI25.9025.9025.9025.900.00%0.032019-10-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KOMPUTRON2.882.882.742.74-2.14%1.892019-10-16
KOGENERA33.4033.4032.0033.400.00%3.732019-10-16
KINOPOL10.2010.2010.1010.10-1.94%1.262019-10-16
KDMSHIPNG1.401.401.401.400.00%0.002019-10-16
KANIA0.110.110.110.110.00%0.002019-10-16
K2INTERNT8.908.908.908.90+0.56%12.292019-10-16
JWCONSTR2.872.872.832.830.00%2.542019-10-16
IZOSTAL2.622.672.622.67+1.91%1.772019-10-16
IQP0.260.260.260.260.00%0.002019-10-16
IPOPEMA1.521.521.451.52+1.67%7.342019-10-16
INVISTA0.450.450.450.450.00%0.002019-10-16
INTROL2.622.622.622.620.00%0.042019-10-16
INTERAOLT13.5013.5013.4513.500.00%13.922019-10-16
INSTALKRK15.9016.0015.9016.00+0.63%8.792019-10-16
INPRO4.904.904.904.900.00%0.012019-10-16
INDYKPOL65.0065.0065.0065.00+0.78%0.072019-10-16
INDYGO0.250.250.250.250.00%0.002019-10-16
INC2.102.162.082.16+8.00%59.292019-10-16
IMPEL6.306.906.306.90+4.55%14.452019-10-16
IMMOBILE3.273.273.113.25+0.31%1.632019-10-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IMCOMPANY15.0015.0014.9015.00+2.74%8.082019-10-16
IALBGR0.350.350.350.35-2.78%22.542019-10-16
HYDROTOR30.0031.2029.8031.20+3.31%19.302019-10-16
HUBSTYLE0.400.400.400.400.00%0.002019-10-16
HERKULES1.111.111.111.110.00%3.322019-10-16
HARPER0.100.100.100.100.00%0.042019-10-16
GROCLIN2.002.122.002.09+4.50%47.542019-10-16
GRAVITON1.631.631.631.630.00%0.002019-10-16
GOBARTO6.846.846.846.840.00%0.002019-10-16
GLCOSMED1.501.501.501.500.00%0.002019-10-16
FERRUM3.603.603.423.52-2.22%17.152019-10-16
FERRO13.4513.7013.4013.70-1.08%8.302019-10-16
FEERUM12.0013.0011.7513.00+8.79%66.942019-10-16
FASING14.3014.4014.3014.40-1.37%17.002019-10-16
EUROTEL20.7020.8020.6020.800.00%6.952019-10-16
EUCO2.252.282.202.28+1.79%3.972019-10-16
ESSYSTEM3.463.463.463.460.00%244.762019-10-16
ERGIS3.203.293.173.29+2.81%125.512019-10-16
ERBUD14.4514.4513.8513.85-2.46%2.862019-10-16
ENERGOINS0.830.830.790.79+1.79%5.772019-10-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ENELMED14.4014.4014.4014.400.00%0.002019-10-16
ENAP1.101.101.101.10+0.92%0.002019-10-16
EMCINSMED4.964.964.964.960.00%0.002019-10-16
ELZAB2.102.602.102.60+23.81%35.852019-10-16
ELKOP0.790.820.720.82+2.00%2.132019-10-16
ELEMENTAL1.511.511.491.51+0.67%511.692019-10-16
ELEKTROTI3.763.793.723.790.00%6.842019-10-16
DROZAPOL1.231.231.231.230.00%0.002019-10-16
DOMDEV82.6082.8082.0082.80+0.24%40.232019-10-16
DELKO9.709.709.509.50-3.06%3.182019-10-16
DECORA17.8517.8517.8517.85-0.28%0.272019-10-16
DEBICA82.8082.8081.0081.00-1.22%1.712019-10-16
CPGROUP6.206.206.196.19-0.16%197.562019-10-16
CORMAY0.890.900.880.89-1.11%37.592019-10-16
COMPERIA3.463.463.463.460.00%0.002019-10-16
COMP62.0062.4061.4061.40-2.23%9.822019-10-16
COMARCH175.00177.00173.00174.500.00%285.482019-10-16
COGNOR1.791.791.771.78-0.56%158.602019-10-16
COALENERG0.400.400.400.400.00%0.602019-10-16
CNT14.2014.2014.2014.200.00%0.042019-10-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CIGAMES1.121.131.101.12-0.89%628.812019-10-16
CHEMOS0.330.330.330.330.00%0.002019-10-16
CELTIC6.106.106.106.100.00%0.002019-10-16
CAPITAL1.231.231.231.230.00%0.002019-10-16
BUMECH3.903.903.813.85-1.41%8.052019-10-16
BSCDRUK36.9036.9036.8036.900.00%4.792019-10-16
BRIJU2.002.002.002.000.00%4.322019-10-16
BOS6.966.966.866.960.00%5.572019-10-16
BETACOM9.409.409.209.20-4.17%5.312019-10-16
BENEFIT698.00698.00680.00698.000.00%52.352019-10-16
BBIDEV0.520.530.510.520.00%34.672019-10-16
BALTONA6.906.906.806.80-0.73%907.542019-10-16
ATREM2.052.052.042.040.00%0.142019-10-16
ATMGRUPA4.124.164.064.120.00%58.012019-10-16
ATM10.0010.009.939.930.00%3.002019-10-16
ATLANTAPL4.804.804.804.80+2.13%0.002019-10-16
ATENDE3.303.303.263.300.00%0.702019-10-16
ASSECOSEE20.4021.8020.4021.80+6.86%2,317.762019-10-16
ASSECOBS28.0028.0028.0028.000.00%10.502019-10-16
ASBIS2.432.462.352.42+4.54%570.262019-10-16
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ARTERIA6.756.756.756.75+2.27%0.012019-10-16
ARCTIC3.173.273.173.20+0.95%95.992019-10-16
APLISENS10.6010.6010.6010.600.00%0.022019-10-16
AMBRA16.5016.5016.4016.40-0.61%18.382019-10-16
ALUMETAL35.0035.0035.0035.000.00%0.042019-10-16
ALTUSTFI1.601.691.601.62-2.29%40.652019-10-16
ALTA2.102.102.102.100.00%0.002019-10-16
AGROTON2.392.392.352.39+1.25%5.902019-10-16
AGORA9.569.569.409.40-0.63%78.102019-10-16
ACAUTOGAZ37.2038.0036.4038.00+1.60%85.052019-10-16
ABPL20.0020.4020.0020.40+2.00%32.382019-10-16
ABCDATA1.431.431.431.430.00%0.002019-10-16
4FUNMEDIA6.006.085.826.08+1.33%1.912019-10-16
08OCTAVA0.850.850.850.850.00%0.022019-10-16
06MAGNA0.200.200.200.200.00%0.002019-10-16
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%