Notowania akcji GPW - WIG250

Notowania z dnia 2019-10-15 17:15

Widok:

Rodzaj instrumentu:

Notowania:

Następny dzień »
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WIG2501,142.981,147.581,141.061,147.58+0.34%43,248.032014-12-30
Kurs odniesienia 1,143.64
06MAGNA0.200.200.200.20-13.04%8.002018-09-28
08OCTAVA0.850.850.850.850.00%0.0115:00
4FUNMEDIA5.626.006.006.00+3.81%21.6314:04
ABCDATA1.431.431.431.430.00%53.312019-07-22
ABPL20.1020.0020.0020.000.00%150.6916:07
ACAUTOGAZ38.6037.4037.4037.40-3.61%49.0417:03
ACE15.8015.9815.5515.98+0.19%89.612015-12-22
AGORA9.549.469.469.46-0.63%58.1817:00
AGROTON2.482.362.362.360.00%7.2716:45
ALMA0.020.030.030.03-40.00%7.202018-06-01
ALTA2.102.102.102.100.00%0.1409:00
ALTUSTFI1.731.661.661.66-0.84%26.2216:22
ALUMETAL35.0035.0035.0035.000.00%3.9711:46
AMBRA16.4516.5016.5016.50+0.30%30.6816:33
APLISENS10.8010.6010.6010.60+3.92%45.9613:44
ARCTIC3.143.173.173.17+0.63%58.7917:00
ARTERIA6.606.606.606.600.00%0.0717:00
ASBIS2.312.312.312.31+0.43%25.4716:49
ASSECOBS28.0028.0028.0028.000.00%0.2209:41
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ASSECOSEE19.9020.4020.4020.40+2.00%274.9216:47
ATENDE3.323.303.303.30-0.60%20.1912:28
ATLANTAPL4.704.704.704.700.00%10.4816:34
ATLANTIS0.490.490.490.490.00%0.982019-01-02
ATM10.409.939.939.93-0.70%2.4213:07
ATMGRUPA4.044.124.124.12+2.23%17.1416:35
ATREM2.042.042.042.04+2.00%0.0111:38
AVIAAML4.504.204.204.20-10.45%43.042018-07-12
AVIASG14.0015.1515.1515.15+5.21%113.192018-11-19
BALTONA6.856.856.856.850.00%81.8917:03
BANKBPH30.8830.8830.8830.88+0.03%0.402016-09-19
BBIDEV0.510.520.520.52+1.18%48.7017:00
BENEFIT690.00698.00698.00698.00+1.45%1,734.6917:00
BETACOM9.609.609.609.60-4.00%0.0509:00
BNPPL59.0059.0059.0059.00+1.72%0.062015-04-24
BOS6.966.966.966.960.00%9.9914:47
BRIJU2.142.002.002.00-0.25%0.2115:00
BSCDRUK36.9036.9036.9036.900.00%0.1809:00
BUMECH3.903.903.903.90+2.23%8.3215:23
BYTOM2.662.752.752.75+2.61%37.582018-11-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CAPITAL1.121.231.231.23+10.81%0.1415:00
CELTIC6.106.106.106.10+0.83%0.302019-10-11
CHEMOS0.320.330.330.33-2.94%80.432018-04-30
CIGAMES1.111.131.131.13+0.89%2,000.5616:34
CNT14.2014.2014.2014.200.00%0.0109:03
COALENERG0.400.400.400.400.00%0.192019-10-14
COGNOR1.791.791.791.790.00%246.3817:00
COLIAN4.084.084.084.080.00%36.522018-07-19
COMARCH170.00174.50174.50174.50-0.29%304.6917:02
COMP62.8062.8062.8062.80-0.32%1.9517:00
COMPERIA3.363.463.463.46+2.98%8.402019-10-09
CORMAY0.890.900.900.90-0.44%7.3716:19
CPGROUP6.216.206.206.20-1.59%120.3710:00
DEBICA82.0082.0082.0082.00+1.23%7.2115:40
DECORA17.7017.9017.9017.90+1.13%4.5410:25
DELKO9.859.759.759.75+1.56%2.2616:42
DOMDEV82.4082.6082.6082.600.00%38.7316:35
DROZAPOL1.221.231.231.23-0.41%0.2709:08
DTP4.934.934.934.930.00%0.142016-05-19
DUON3.823.833.823.83+0.26%178.472016-04-04
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ELEKTROTI3.793.793.793.79+0.26%0.0809:00
ELEMENTAL1.531.501.501.50-2.22%651.6317:00
ELKOP0.800.800.800.80+1.78%0.4212:06
ELZAB2.082.102.102.10+0.96%4.7617:00
EMCINSMED4.744.964.964.960.00%0.0316:47
ENAP1.061.091.091.09+2.83%6.3611:54
ENELMED13.9014.4014.4014.40-0.69%2.812019-10-14
ENERGOINS0.830.780.780.78-5.57%1.6111:10
ERBUD14.4014.2014.2014.20-1.39%25.0314:10
ERGIS3.203.203.203.20-1.54%54.4013:28
ESSYSTEM3.463.463.463.460.00%195.3116:47
EUCO2.222.242.242.24+1.82%4.4316:33
EUROTEL20.5020.8020.8020.800.00%13.0313:37
FASING14.5014.6014.6014.60-0.68%16.2916:14
FEERUM12.0011.9511.9511.95+1.27%10.1814:02
FERRO13.8513.8513.8513.850.00%0.2409:00
FERRUM3.603.603.603.600.00%0.0009:00
FON0.120.120.120.12-7.69%1.872018-11-30
GINOROSSI0.550.550.550.55+1.48%1.102019-07-08
GLCOSMED1.501.501.501.500.00%0.012019-10-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GOBARTO6.246.846.846.84+5.23%4.3715:00
GRAAL31.6831.8531.6831.700.00%123.102016-11-16
GRAVITON1.641.641.641.64-4.65%7.482019-10-09
GROCLIN2.022.002.002.00-1.23%52.9716:42
HARPER0.100.100.100.100.00%0.4411:00
HERKULES1.111.111.111.110.00%6.6315:00
HUBSTYLE0.370.400.400.40+17.40%0.762019-09-25
HUTMEN5.305.305.305.300.00%7.952017-01-11
HYDROTOR30.2030.6030.6030.60+2.00%3.3015:22
HYPERION0.280.300.260.28+3.70%95.512017-10-03
IALBGR0.360.360.360.36-10.00%13.0415:29
IFCAPITAL0.560.510.510.51-8.93%7.572018-11-30
IMCOMPANY15.0014.6014.6014.600.00%10.2910:04
IMMOBILE3.283.243.243.24-0.92%59.9216:41
IMPEL6.656.606.606.60-0.75%8.6617:00
INC2.162.002.002.00-7.41%28.2617:00
INDYGO0.250.250.250.250.00%0.492018-05-02
INDYKPOL64.5064.5064.5064.500.00%0.1311:09
INPRO4.904.904.904.900.00%0.0109:14
INSTALKRK16.0015.9015.9015.90-0.62%10.3816:25
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INTERAOLT13.5013.5013.5013.500.00%7.7413:32
INTROL2.622.622.622.62+1.55%0.0310:46
INVISTA0.450.450.450.45-11.76%7.512019-10-11
IPOPEMA1.531.501.501.50+3.45%2.0716:45
IQP0.260.260.260.260.00%0.012019-08-21
IZOSTAL2.712.622.622.62-3.32%18.3017:00
JWCONSTR2.882.832.832.83-1.74%4.6015:18
K2INTERNT8.758.858.858.85+2.91%9.7117:01
KANIA0.100.110.110.11+30.86%313.732019-10-01
KDMSHIPNG1.401.401.401.40+0.72%14.002019-05-06
KINOPOL10.1010.3010.3010.30-0.96%0.4110:02
KOFOLA56.6056.6056.6056.60-0.61%1.422015-11-19
KOGENERA32.1033.4033.4033.40+1.52%0.5109:01
KOMPUTRON2.802.802.802.80-3.11%18.2014:03
KONSSTALI25.9025.9025.9025.900.00%62.5117:00
KRAKCHEM0.440.440.440.44+1.38%0.0009:13
KREC4.694.694.694.690.00%0.0209:00
KREDYTIN7.707.707.707.70+1.99%0.012019-10-14
KREZUS0.570.560.560.56+5.66%3,295.672018-12-21
KRUSZWICA44.0042.2042.2042.20-3.87%2,340.1017:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KSGAGRO0.900.900.900.90-10.00%0.222019-10-14
LARQ2.462.462.462.460.00%0.0109:00
LCCORP2.332.302.302.30-2.13%1,353.4217:00
LENA3.153.103.103.100.00%13.1617:00
LENTEX7.067.107.107.10+0.28%5.5213:26
LIBET0.630.600.600.600.00%59.4316:09
LIVECHAT35.0034.4034.4034.40-1.57%123.6317:00
LSISOFT13.2013.2013.2013.200.00%8.342019-10-14
LUBAWA0.870.890.890.89+1.84%105.0317:00
MABION82.1078.5078.5078.50-4.96%1,513.4617:02
MAKARONPL4.604.604.604.600.00%0.062019-10-10
MANGATA69.5069.5069.5069.50+0.72%0.0709:16
MARVIPOL1.451.421.421.42-1.39%12.8817:00
MCLOGIC58.5158.5158.5158.510.00%2.342017-07-13
MENNICA23.6023.6023.6023.60+2.61%0.1209:40
MERCATOR5.435.655.655.65+2.73%76.3716:01
MERCOR7.367.547.547.54+3.86%83.2416:08
MFO18.3017.9017.9017.90-2.19%23.3110:18
MILKILAND0.360.360.360.360.00%0.042019-10-08
MIRACULUM1.231.201.201.200.00%23.4815:23
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MIRBUD0.890.900.900.90+0.67%72.1617:00
MLPGROUP49.6049.6049.6049.600.00%1.3912:47
MNI0.030.030.030.030.00%66.322018-03-29
MONNARI3.043.163.163.16+2.60%1,328.7317:01
MOSTALPLC5.485.265.265.26-3.66%11.9917:00
MOSTALWAR4.244.424.424.42+1.61%15.0716:49
MOSTALZAB0.720.710.710.71-0.70%30.2017:00
MSXRESOUR0.040.050.040.05+25.00%22.652016-03-31
MWTRADE3.583.523.523.52-1.12%1.7016:15
NETMEDIA12.2012.1012.1012.10-0.82%10.872019-03-27
NFIEMF4.164.174.164.170.00%0.282016-07-25
NOVITA40.5041.0041.0041.00+1.23%10.772019-10-10
NOWAGALA0.730.730.730.73-0.68%50.5710:52
ODLEWNIE3.423.403.403.40-1.16%13.0116:41
OEX16.9016.9016.9016.90-1.74%12.572019-10-07
OPENFIN1.000.950.950.95-4.04%4.2117:00
OPONEO.PL22.0022.4022.4022.400.00%18.8315:56
ORCOGROUP1.601.601.601.60+3.23%4.3413:57
ORZBIALY10.7010.7010.7010.70+1.90%1.0716:38
OTLOG6.306.056.056.05-3.97%11.6216:44
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OTMUCHOW1.661.561.561.560.00%7.842019-10-14
OVOSTAR76.5076.5076.5076.50-2.55%0.0809:16
PAGED58.5058.5058.3458.40+0.05%15.932017-10-12
PANOVA11.8011.4011.4011.40-3.39%20.3412:36
PATENTUS1.251.241.241.24-3.88%23.4415:25
PBSFINANSE0.220.220.220.22+3.77%4.402019-10-14
PCCINTER2.682.672.672.67-0.37%1.692018-03-02
PCCROKITA50.6051.0051.0051.00+0.39%123.7317:00
PCGUARD1.161.171.161.17-19.31%0.742017-10-03
PCM23.5023.5023.5023.500.00%21.532019-06-17
PEIXIN1.061.021.021.02-11.30%1.292019-04-29
PEKAES14.7015.0014.7015.000.00%33.212016-11-09
PEP25.3025.0025.0025.00-1.57%2.6412:59
PEPEES1.701.721.721.72+6.17%0.0117:00
PGODLEW1.241.241.241.240.00%2.7611:01
PLASTBOX2.002.002.002.00-0.10%37.1216:22
POLICE13.4013.4013.4013.40-1.47%15.2511:53
POLNA16.0016.9615.5016.00-1.84%232.232017-11-27
POLWAX3.053.003.003.00-1.64%0.3210:25
POZBUD1.901.921.921.92+1.59%39.4117:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PRAGMAFA11.7011.7011.7011.70+2.63%0.7610:54
PRAGMAINK6.706.706.706.70+3.40%0.032019-10-03
PROCHEM16.9516.9516.9516.950.00%0.6113:06
PROCHNIK0.010.010.010.010.00%15.512019-01-17
PROJPRZEM14.5514.0014.0014.00-3.45%10.7616:22
PROTEKTOR3.733.653.653.65-0.27%0.0514:45
QUERCUS2.122.122.122.12+0.95%0.182019-10-14
QUMAK0.010.010.010.010.00%3.102019-08-21
RADPOL1.241.221.221.22-1.61%15.4517:00
RAFAMET10.009.509.509.50-5.00%0.0717:00
RAINBOW26.7026.9026.9026.90+0.75%57.9117:00
RANKPROGR1.271.291.291.29+3.20%12.6810:13
RAWLPLUG8.688.688.688.68-0.46%0.9813:56
REDAN0.250.250.250.250.00%0.0511:00
RELPOL5.805.705.705.70+0.88%35.6716:26
REMAK9.288.368.368.36-9.91%43.3414:55
RESBUD0.210.210.210.210.00%0.242018-11-30
ROBYG3.983.983.983.98-0.25%91.802018-03-01
RONSON0.840.840.840.840.00%1.8416:44
ROPCZYCE20.4020.5020.5020.500.00%30.0911:51
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RUBICON0.960.960.960.960.00%15.9515:59
SCOPAK0.080.080.080.080.00%0.002019-09-27
SECOGROUP15.0015.0015.0015.000.00%0.152019-10-14
SEKO9.159.159.159.150.00%0.3909:00
SELENAFM10.8010.1010.1010.10-5.61%39.2117:03
SFINKS0.750.750.750.75-5.06%0.0517:00
SILVANO9.649.649.649.64-3.41%0.4812:07
SIMPLE6.306.106.106.10-3.17%0.2310:37
SKOTAN0.720.750.750.750.00%6.2016:23
SNIEZKA72.5070.0070.0070.00-0.71%23.6116:08
SOHODEV0.580.530.530.53-6.67%3.0415:00
SOLAR0.860.740.740.74-12.94%429.362019-10-14
SONEL8.408.408.408.40-1.18%0.082019-10-14
STALEXP3.253.253.253.250.00%168.6715:57
STALPROFI7.107.207.207.200.00%0.1417:00
STAPORKOW1.271.341.341.34+11.67%11.9814:56
SUWARY12.0011.1011.1011.10-7.50%2.9517:03
SYGNITY2.552.552.552.550.00%2.5510:48
SYNEKTIK14.7214.9814.9814.98+1.63%39.6616:48
TALEX13.4513.4513.4513.45+2.67%13.0814:36
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TARCZYNSKI16.0016.0016.0016.00+3.90%2.0011:00
TERMOREX1.091.091.091.09-0.91%0.0309:11
TESGAS2.542.542.542.54-2.31%0.0109:00
TFONE3.083.083.073.070.00%4.282016-12-08
TIM8.648.628.628.620.00%10.3215:52
TOPMEDICA0.050.050.040.04-20.00%23.582017-03-27
TORPOL6.686.686.686.680.00%27.9917:00
TOYA3.904.304.304.30+10.26%2,453.0217:00
TRANSPOL3.002.812.812.81-3.28%2.8115:11
ULMA51.5051.5051.5051.50+0.98%5.2514:40
UNIBEP6.266.306.306.30+0.32%35.4116:06
URSUS0.660.670.670.670.00%46.3716:43
VANTAGE3.693.693.673.69-0.27%17.602017-06-19
VINDEXUS8.588.548.548.540.00%1.8316:34
VISTAL2.032.002.002.000.00%7.8716:07
VOTUM11.3011.5511.5511.55+2.21%16.0513:50
VOXEL31.8031.0031.0031.00-2.52%33.2016:12
WARIMPEX6.787.007.007.00+6.06%0.7913:36
WASKO1.271.251.251.25-2.34%9.1315:23
WIELTON7.497.257.257.25-3.33%317.3216:49
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WINVEST0.050.050.050.05+70.00%0.032019-07-31
WOJAS5.125.145.145.14+1.98%5.3315:53
WORKSERV1.011.141.141.14+16.26%1,055.1517:04
YAWAL4.014.203.463.46-18.97%128.162015-10-26
ZAMET0.850.850.850.85-2.30%0.0111:06
ZASTAL2.322.202.202.20-5.17%0.9315:00
ZPUE120.00120.00120.00120.00+4.35%57.7217:00
ZREMB0.580.580.580.580.00%4.292019-10-09
ZUE4.364.204.204.20-3.23%0.2215:16
Następny dzień »
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2154,80 +6,27 +0,29%
WIG 56781,82 +134,74 +0,24%
sWIG80 11451,18 -26,42 -0,23%
mWIG40 3620,92 +7,55 +0,21%

Rynki

Kurs Zmiana Zmiana %
WIG20 2154,80 +6,27 +0,29%