Notowania akcji GPW - WIG250

Notowania z dnia 2019-05-24 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%0,0115:09
4FUNMEDIA11,0010,7510,7510,750,00%44,4816:47
ABCDATA1,411,421,421,42+0,71%163,6117:02
ABPL15,9515,8515,8515,85+0,32%30,3316:37
ACAUTOGAZ55,5056,0056,0056,00+0,90%15,8715:43
ACE15,8015,9815,5515,98+0,19%89,612015-12-22
AGORA11,9012,5012,5012,50+4,17%541,9817:00
AGROTON3,673,503,503,50-6,91%32,3816:42
ALMA0,020,030,030,03-40,00%7,202018-06-01
ALTA2,422,422,422,42-2,42%8,0310:04
ALTUSTFI2,202,202,202,20-0,45%127,4417:01
ALUMETAL39,0041,1041,1041,10+5,12%384,8116:47
AMBRA15,4015,2515,2515,25-0,97%9,0917:00
APLISENS10,5010,5010,5010,500,00%0,0209:02
ARCTIC2,642,692,692,69+1,51%138,9017:00
ARTERIA5,004,844,844,84-3,20%2,2410:33
ASBIS2,372,382,382,380,00%40,8317:00
ASSECOBS28,8028,6028,6028,60-0,69%3,2316:49
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ASSECOSEE15,0015,0015,0015,00+1,35%1,5016:49
ATENDE3,863,863,863,860,00%0,0109:02
ATLANTAPL5,005,005,005,00-1,96%16,5015:10
ATLANTIS0,490,490,490,490,00%0,982019-01-02
ATM8,608,208,208,20-4,65%3,0711:07
ATMGRUPA3,833,883,883,88+1,17%53,4517:00
ATREM2,182,182,182,180,00%0,1109:15
AVIAAML4,504,204,204,20-10,45%43,042018-07-12
AVIASG14,0015,1515,1515,15+5,21%113,192018-11-19
BALTONA7,608,258,258,25+0,61%10,8214:11
BANKBPH30,8830,8830,8830,88+0,03%0,402016-09-19
BBIDEV0,550,580,580,580,00%5,2417:02
BENEFIT584,00586,00586,00586,00+0,69%601,2317:00
BETACOM9,809,809,809,80+2,19%10,9316:04
BNPPL59,0059,0059,0059,00+1,72%0,062015-04-24
BOS7,187,227,227,22+0,28%30,0216:40
BRIJU2,952,922,922,92+19,67%184,9416:29
BSCDRUK29,7029,3029,3029,30-1,68%55,0315:25
BUMECH3,303,623,623,62+9,70%52,2417:00
BYTOM2,662,752,752,75+2,61%37,582018-11-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CAPITAL1,831,901,901,90-5,00%7,7117:01
CELTIC6,306,306,306,300,00%0,062019-05-17
CHEMOS0,320,330,330,33-2,94%80,432018-04-30
CIGAMES1,071,081,081,08+1,31%420,6417:00
CNT13,6013,5013,5013,500,00%11,9113:35
COALENERG0,640,640,640,64+10,34%19,1215:04
COGNOR1,551,521,521,52-3,80%203,6817:00
COLIAN4,084,084,084,080,00%36,522018-07-19
COMARCH195,50195,50195,50195,50+0,51%77,0016:49
COMP62,6063,0063,0063,000,00%12,6217:00
COMPERIA3,763,923,923,92-0,51%1,2116:13
CORMAY1,031,041,041,04-0,38%35,0417:00
CPGROUP5,925,905,905,90-0,34%0,1415:38
DEBICA79,8077,6077,6077,60+0,26%65,8516:48
DECORA17,3017,3017,3017,30-0,29%3,1109:53
DELKO7,607,607,607,60+0,66%24,6016:26
DOMDEV80,6081,2081,2081,20+0,50%284,1717:00
DROZAPOL1,511,501,501,50-1,32%12,0816:48
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
ELEKTROTI3,863,913,913,91-2,25%3,3017:00
ELEMENTAL1,151,161,161,16+2,66%163,2117:00
ELKOP0,730,730,730,73+0,27%1,9316:22
ELZAB4,004,004,004,000,00%2,0416:38
EMCINSMED6,056,356,356,35+4,96%0,932019-05-16
ENAP1,181,131,131,13-4,24%2,2615:08
ENELMED11,1011,0011,0011,000,00%84,1012:05
ENERGOINS1,021,011,011,01-1,46%4,8115:49
ERBUD12,8012,7012,7012,70+0,79%2,0612:02
ERGIS3,063,003,003,00-1,96%21,1513:32
ESSYSTEM2,142,202,202,20+0,92%11,6217:01
EUCO3,483,733,733,73+7,18%567,2017:00
EUROTEL22,8022,7022,7022,70-0,44%3,2116:42
FASING16,5016,5016,5016,50-1,79%10,5114:55
FEERUM9,409,309,309,30-1,06%2,8010:47
FERRO13,9014,0514,0514,05+1,08%21,9516:18
FERRUM3,993,713,713,71-7,25%0,4016:36
FON0,120,120,120,12-7,69%1,872018-11-30
GINOROSSI0,450,440,440,44-2,22%9,072019-05-23
GLCOSMED1,601,601,601,60+4,58%0,0814:37
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GOBARTO7,307,347,347,34-3,93%1,2015:00
GRAAL31,6831,8531,6831,700,00%123,102016-11-16
GRAVITON1,551,551,551,55-6,06%0,032019-05-21
GROCLIN2,132,172,172,17+1,64%24,3416:45
HARPER0,140,140,140,14+5,90%7,8515:29
HERKULES2,202,212,212,21-0,45%2,4209:38
HUBSTYLE0,380,380,380,380,00%0,1911:00
HUTMEN5,305,305,305,300,00%7,952017-01-11
HYDROTOR37,0037,0037,0037,000,00%2,8514:36
HYPERION0,280,300,260,28+3,70%95,512017-10-03
IALBGR1,201,391,171,32+10,00%416,952017-06-14
IFCAPITAL0,560,510,510,51-8,93%7,572018-11-30
IMCOMPANY14,3014,4014,4014,40+1,05%21,2615:30
IMMOBILE2,922,922,922,92+1,74%5,1115:33
IMPEL6,506,506,506,500,00%404,5317:00
INC0,950,950,950,950,00%0,0209:25
INDYGO0,250,250,250,250,00%0,492018-05-02
INDYKPOL68,0063,0063,0063,000,00%97,9917:00
INPRO5,405,405,405,400,00%0,2216:49
INSTALKRK16,6016,6516,6516,65+0,30%117,2917:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INTERAOLT12,6012,5512,5512,55+0,40%25,9414:02
INTROL2,943,003,003,00+2,04%5,6413:41
INVISTA0,620,620,620,620,00%0,012019-05-23
IPOPEMA1,351,351,351,35-3,57%7,5109:00
IQP0,300,300,300,300,00%0,002019-05-17
IZOSTAL3,073,083,083,08+0,65%22,1616:33
JWCONSTR2,682,672,672,67-0,37%0,6916:41
K2INTERNT9,709,559,559,55-1,55%26,0614:39
KANIA0,670,660,660,66-1,79%144,8417:00
KDMSHIPNG1,401,401,401,40+0,72%14,002019-05-06
KINOPOL11,1011,3011,3011,30+1,80%32,932019-05-22
KOFOLA56,6056,6056,6056,60-0,61%1,422015-11-19
KOGENERA33,3035,1035,1035,10+3,85%0,4009:43
KOMPUTRON3,713,713,713,71-0,27%12,2214:20
KONSSTALI23,9023,3023,3023,30-0,85%22,9515:40
KRAKCHEM1,341,331,331,33-0,75%1,2713:33
KREC3,823,953,953,95+3,40%91,0514:30
KREDYTIN9,859,909,909,90-3,88%4,8516:30
KREZUS0,570,560,560,56+5,66%3 295,672018-12-21
KRUSZWICA43,2043,2043,2043,200,00%14,0312:14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KSGAGRO1,161,161,161,160,00%6,022019-05-23
LARQ5,004,924,924,92+0,41%3,8610:11
LCCORP2,512,542,542,54+0,99%153,2617:00
LENA3,103,053,053,05-1,61%12,3116:35
LENTEX7,467,547,547,54+0,80%112,2617:00
LIBET1,031,021,021,02-0,97%3,8917:00
LIVECHAT29,5029,4029,4029,40-0,17%91,7317:00
LSISOFT10,7010,9010,9010,90+1,87%12,1713:35
LUBAWA0,660,680,680,68-0,59%39,5117:00
MABION76,9075,5075,5075,50-1,82%37,2516:41
MAKARONPL5,205,205,205,20-0,95%0,0709:00
MANGATA70,0070,0070,0070,000,00%0,5616:48
MARVIPOL2,422,522,522,52+2,02%881,1717:03
MCLOGIC58,5158,5158,5158,510,00%2,342017-07-13
MENNICA20,6020,6020,6020,60-4,63%6,1810:46
MERCATOR5,806,046,046,04+4,50%119,6217:02
MERCOR6,966,706,706,70-4,29%192,6117:00
MFO21,3021,1021,1021,10-0,94%4,2411:59
MILKILAND0,430,430,430,43-18,99%0,2211:02
MIRACULUM1,351,351,351,35+3,44%7,0816:21
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MIRBUD1,071,051,051,05-0,47%96,7716:48
MLPGROUP45,0047,0047,0047,00+4,44%0,0916:46
MNI0,030,030,030,030,00%66,322018-03-29
MONNARI5,005,245,245,24-1,13%16,3717:00
MOSTALPLC4,804,784,784,78-0,62%11,8316:07
MOSTALWAR2,782,782,782,78-1,42%7,5817:00
MOSTALZAB0,390,390,390,39-1,27%71,6315:20
MSXRESOUR0,040,050,040,05+25,00%22,652016-03-31
MWTRADE2,782,762,762,76-0,72%27,7316:12
NETMEDIA12,2012,1012,1012,10-0,82%10,872019-03-27
NFIEMF4,164,174,164,170,00%0,282016-07-25
NOVITA40,6040,8040,8040,80+0,49%1,3811:45
NOWAGALA0,480,500,500,500,00%1,1716:06
ODLEWNIE3,823,783,783,780,00%28,7217:00
OEX19,1019,1019,1019,100,00%2,672019-05-23
OPENFIN1,481,501,501,50-6,25%71,1917:00
OPONEO.PL26,5026,7026,7026,70-1,84%54,1116:48
ORCOGROUP1,201,201,201,200,00%235,1810:36
ORZBIALY10,6010,6010,6010,60+0,95%0,1110:24
OTLOG7,457,407,407,40-0,67%0,6011:04
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OTMUCHOW1,771,741,741,74-1,69%0,0615:52
OVOSTAR100,00100,00100,00100,000,00%0,2009:00
PAGED58,5058,5058,3458,40+0,05%15,932017-10-12
PANOVA12,6013,1013,1013,100,00%2,7517:03
PATENTUS1,381,381,381,380,00%0,0509:40
PBSFINANSE0,230,230,230,23-16,67%0,022019-05-17
PCCINTER2,682,672,672,67-0,37%1,692018-03-02
PCCROKITA75,8076,2076,2076,20+1,33%116,7716:49
PCGUARD1,161,171,161,17-19,31%0,742017-10-03
PCM20,7023,4023,4023,40+6,36%614,8316:48
PEIXIN1,061,021,021,02-11,30%1,292019-04-29
PEKAES14,7015,0014,7015,000,00%33,212016-11-09
PEP28,2027,8027,8027,80-1,42%52,4317:00
PEPEES1,841,841,841,84+0,55%17,8217:00
PGODLEW1,641,631,631,63-0,61%17,2111:08
PLASTBOX1,981,761,761,76-7,09%7,3616:35
POLICE14,5014,1014,1014,10-3,42%3,0916:05
POLNA16,0016,9615,5016,00-1,84%232,232017-11-27
POLWAX6,406,456,456,450,00%6,4816:48
POZBUD1,761,891,891,89+9,25%639,2617:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PRAGMAFA15,0015,0015,0015,000,00%2,4609:49
PRAGMAINK7,007,007,007,000,00%0,1109:43
PROCHEM15,3515,1515,1515,15-1,30%0,4614:56
PROCHNIK0,010,010,010,010,00%15,512019-01-17
PROJPRZEM17,3017,3017,3017,30-0,57%1,3011:51
PROTEKTOR3,903,903,903,900,00%1,9509:00
QUERCUS2,392,382,382,380,00%33,1214:59
QUMAK0,050,040,040,04-30,86%2,3915:00
RADPOL1,491,481,481,48-0,67%230,7717:00
RAFAMET12,1012,2012,2012,200,00%0,9911:24
RAINBOW20,0021,7021,7021,70+9,32%2 047,1917:00
RANKPROGR1,381,391,391,39-0,36%12,9017:00
RAWLPLUG8,908,908,908,90-0,89%0,7514:40
REDAN0,400,400,400,40-4,76%0,122019-04-30
RELPOL7,707,707,707,70+0,65%1,0209:00
REMAK11,6011,7011,7011,70+0,86%1,5009:56
RESBUD0,210,210,210,210,00%0,242018-11-30
ROBYG3,983,983,983,98-0,25%91,802018-03-01
RONSON0,870,870,870,870,00%1,5015:51
ROPCZYCE33,5033,4033,4033,40-0,30%49,6015:31
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RUBICON0,970,970,970,970,00%0,0116:49
SCOPAK0,090,090,090,090,00%0,022019-05-15
SECOGROUP17,0016,7016,7016,70-1,18%11,7512:21
SEKO9,759,809,809,80+2,08%8,7613:11
SELENAFM10,9010,9010,9010,900,00%0,0309:01
SFINKS0,720,760,760,76+1,33%9,592019-05-23
SILVANO10,3010,3010,3010,30-4,63%0,0611:42
SIMPLE7,007,007,007,000,00%0,5013:33
SKOTAN0,800,800,800,800,00%1,7015:01
SNIEZKA96,0092,0092,0092,000,00%2,5314:02
SOHODEV1,151,141,141,14-0,44%27,2215:13
SOLAR0,560,580,580,580,00%0,5816:48
SONEL8,509,009,009,00+5,88%1,362019-05-23
STALEXP3,413,343,343,34-1,18%51,3617:00
STALPROFI8,007,907,907,90-1,86%111,5917:00
STAPORKOW1,701,701,701,70-0,58%0,6716:41
SUWARY12,7012,7012,7012,700,00%0,0609:00
SYGNITY2,902,992,992,990,00%0,1012:19
SYNEKTIK16,2216,4816,4816,48+0,12%47,9416:47
TALEX15,4015,4015,4015,400,00%0,0309:01
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TARCZYNSKI15,4015,4015,4015,400,00%0,7713:16
TERMOREX0,941,121,121,12+24,44%6,2816:35
TESGAS2,962,962,962,960,00%0,0109:00
TFONE3,083,083,073,070,00%4,282016-12-08
TIM8,989,089,089,08+0,89%290,6717:04
TOPMEDICA0,050,050,040,04-20,00%23,582017-03-27
TORPOL6,626,746,746,74+1,51%234,1116:31
TOYA5,605,605,605,60+5,66%0,1209:02
TRANSPOL3,483,463,463,46-0,43%11,4313:27
ULMA57,0056,0056,0056,000,00%9,8517:00
UNIBEP6,186,186,186,180,00%0,5309:03
URSUS1,091,141,141,14+4,98%215,4617:00
VANTAGE3,693,693,673,69-0,27%17,602017-06-19
VINDEXUS7,487,407,407,40-1,07%91,1417:00
VISTAL2,182,202,202,20-1,79%131,2616:44
VOTUM7,107,847,847,84+17,01%346,2117:00
VOXEL27,9028,0028,0028,00-0,36%562,3815:43
WARIMPEX5,625,705,705,70-1,38%11,3210:35
WASKO1,321,361,361,36-1,80%16,1616:09
WIELTON9,569,459,459,45-2,58%341,7017:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WINVEST0,020,020,020,02+23,08%0,0011:00
WOJAS5,005,205,205,20+4,00%1,0814:05
WORKSERV2,172,222,222,22-0,67%105,2916:49
YAWAL4,014,203,463,46-18,97%128,162015-10-26
ZAMET0,880,880,880,880,00%0,4613:07
ZASTAL0,270,270,270,270,00%0,3811:00
ZPUE96,0094,0094,0094,00-1,57%2,0011:15
ZREMB0,470,490,490,49-2,00%7,602018-09-28
ZUE3,983,983,983,980,00%0,2509:00
Następny dzień »
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2188,20 +15,11 +0,70%
WIG 56753,79 +402,66 +0,71%
sWIG80 11547,10 +70,94 +0,62%
mWIG40 3939,78 +28,95 +0,74%

Rynki

Kurs Zmiana Zmiana %
WIG20 2188,20 +15,11 +0,70%