Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW - sWIG80
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
sWIG80 | 15,856.47 | 15,870.03 | 15,777.57 | 15,870.03 | +0.05% | 625,785,345.00 | 2017-02-28 | |
MANGATA | 114.40 | 114.40 | 112.00 | 112.00 | +0.45% | 41.84 | 2017-02-28 | |
11BIT | 193.95 | 193.95 | 187.10 | 192.00 | +0.52% | 1,749.74 | 2017-02-28 | |
IZOBLOK | 189.50 | 189.50 | 188.10 | 189.00 | -0.26% | 2,320.85 | 2017-02-28 | |
VISTULA | 3.24 | 3.27 | 3.24 | 3.25 | +0.31% | 1,229.65 | 2017-02-28 | |
LENTEX | 10.40 | 10.40 | 10.30 | 10.38 | -0.10% | 49.05 | 2017-02-28 | |
BYTOM | 2.48 | 2.48 | 2.43 | 2.45 | -1.21% | 168.64 | 2017-02-28 | |
WIELTON | 15.30 | 16.00 | 14.94 | 16.00 | +4.58% | 1,125.05 | 2017-02-28 | |
QUERCUS | 6.50 | 6.53 | 6.49 | 6.49 | -0.15% | 401.07 | 2017-02-28 | |
RANKPROGR | 1.79 | 1.82 | 1.79 | 1.82 | +1.11% | 53.65 | 2017-02-28 | |
ZEPAK | 18.88 | 18.98 | 18.24 | 18.70 | -0.53% | 2,798.34 | 2017-02-28 | |
MENNICA | 16.60 | 16.60 | 16.60 | 16.60 | -1.78% | 3.30 | 2017-02-28 | |
ALCHEMIA | 5.08 | 5.08 | 5.03 | 5.03 | -0.98% | 539.12 | 2017-02-28 | |
ABPL | 35.75 | 35.75 | 35.51 | 35.74 | -0.69% | 108.51 | 2017-02-28 | |
POLICE | 20.15 | 20.70 | 20.15 | 20.45 | +1.49% | 59.46 | 2017-02-28 | |
POLNORD | 8.40 | 8.42 | 8.16 | 8.19 | -0.61% | 2,019.83 | 2017-02-28 | |
BIOTON | 7.34 | 7.48 | 7.22 | 7.41 | +1.93% | 438.27 | 2017-02-28 | |
PEP | 16.10 | 16.50 | 15.99 | 16.00 | -0.62% | 420.72 | 2017-02-28 | |
GROCLIN | 15.14 | 15.14 | 14.91 | 15.07 | -0.46% | 177.77 | 2017-02-28 | |
IMPEXMET | 3.98 | 4.00 | 3.94 | 4.00 | +0.50% | 793.27 | 2017-02-28 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
MONNARI | 9.20 | 9.20 | 8.80 | 9.05 | -1.20% | 339.66 | 2017-02-28 | |
MOSTALZAB | 1.33 | 1.34 | 1.31 | 1.32 | -1.49% | 103.90 | 2017-02-28 | |
WORKSERV | 9.69 | 9.69 | 9.55 | 9.55 | -0.52% | 2.02 | 2017-02-28 | |
ASSECOBS | 24.69 | 24.69 | 24.13 | 24.68 | +2.19% | 16.87 | 2017-02-28 | |
PBG | 3.22 | 3.22 | 3.11 | 3.12 | -3.11% | 212.52 | 2017-02-28 | |
COMP | 75.89 | 77.00 | 75.00 | 77.00 | +2.67% | 50.90 | 2017-02-28 | |
PHN | 17.65 | 17.70 | 17.64 | 17.64 | +0.80% | 17.04 | 2017-02-28 | |
JWCONSTR | 4.71 | 4.72 | 4.71 | 4.72 | 0.00% | 63.88 | 2017-02-28 | |
BOS | 13.51 | 13.56 | 13.20 | 13.46 | -0.22% | 324.33 | 2017-02-28 | |
TIM | 13.50 | 13.55 | 13.48 | 13.55 | +1.12% | 68.03 | 2017-02-28 | |
DEBICA | 98.20 | 99.00 | 96.35 | 99.00 | +0.92% | 1,032.47 | 2017-02-28 | |
EKOEXPORT | 15.50 | 15.50 | 15.22 | 15.50 | 0.00% | 97.05 | 2017-02-28 | |
BUMECH | 0.95 | 0.95 | 0.91 | 0.94 | 0.00% | 1,073.87 | 2017-02-28 | |
ABCDATA | 2.35 | 2.44 | 2.35 | 2.41 | +2.55% | 1,557.54 | 2017-02-28 | |
RAFAKO | 7.31 | 7.49 | 7.27 | 7.44 | +2.06% | 1,381.97 | 2017-02-28 | |
MCI | 8.35 | 8.50 | 8.32 | 8.45 | 0.00% | 172.98 | 2017-02-28 | |
GETIN | 1.53 | 1.54 | 1.48 | 1.49 | -2.61% | 449.38 | 2017-02-28 | |
ELBUDOWA | 115.30 | 116.00 | 115.00 | 115.50 | -0.43% | 60.91 | 2017-02-28 | |
ASTARTA | 66.00 | 66.00 | 63.90 | 65.51 | +0.61% | 217.01 | 2017-02-28 | |
ASSECOSEE | 11.60 | 11.74 | 11.60 | 11.68 | -0.51% | 35.76 | 2017-02-28 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
DOMDEV | 67.00 | 70.99 | 65.50 | 67.01 | +3.73% | 506.28 | 2017-02-28 | |
KOGENERA | 88.47 | 88.50 | 87.50 | 88.50 | +0.02% | 48.41 | 2017-02-28 | |
LCCORP | 2.05 | 2.08 | 2.03 | 2.06 | +0.98% | 649.55 | 2017-02-28 | |
SELVITA | 33.80 | 34.00 | 33.25 | 33.95 | 0.00% | 26.72 | 2017-02-28 | |
BRASTER | 20.60 | 21.50 | 20.30 | 20.55 | +1.88% | 5,890.35 | 2017-02-28 | |
KOPEX | 4.18 | 4.19 | 4.02 | 4.05 | -3.57% | 1,106.14 | 2017-02-28 | |
CORMAY | 2.31 | 2.32 | 2.23 | 2.25 | -1.75% | 407.60 | 2017-02-28 | |
CIGAMES | 2.53 | 2.63 | 2.53 | 2.57 | +0.78% | 1,024.79 | 2017-02-28 | |
ASBIS | 3.29 | 3.30 | 3.13 | 3.15 | -5.12% | 916.51 | 2017-02-28 | |
SNIEZKA | 63.49 | 63.86 | 63.10 | 63.60 | +2.25% | 12.95 | 2017-02-28 | |
ZPUE | 389.95 | 389.95 | 384.00 | 384.00 | 0.00% | 92.72 | 2017-02-28 | |
OPONEO.PL | 51.11 | 51.11 | 49.00 | 50.07 | -1.75% | 1,299.02 | 2017-02-28 | |
URSUS | 2.52 | 2.52 | 2.47 | 2.48 | -1.20% | 163.03 | 2017-02-28 | |
STALEXP | 4.38 | 4.40 | 4.36 | 4.39 | +0.23% | 78.06 | 2017-02-28 | |
MLPGROUP | 46.71 | 46.72 | 46.71 | 46.72 | 0.00% | 0.09 | 2017-02-28 | |
NEWAG | 16.89 | 17.26 | 16.40 | 17.26 | +3.04% | 582.67 | 2017-02-28 | |
LIVECHAT | 51.50 | 51.79 | 51.00 | 51.05 | -0.87% | 699.82 | 2017-02-28 | |
CPGROUP | 6.55 | 6.55 | 6.52 | 6.52 | -0.76% | 1.96 | 2017-02-28 | |
PCM | 31.80 | 31.80 | 31.52 | 31.55 | -0.79% | 124.41 | 2017-02-28 | |
PCCROKITA | 65.98 | 65.99 | 65.13 | 65.13 | -0.64% | 584.06 | 2017-02-28 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
POLWAX | 16.50 | 16.90 | 16.43 | 16.90 | +0.72% | 440.04 | 2017-02-28 | |
TORPOL | 13.50 | 13.79 | 13.35 | 13.79 | +1.77% | 382.08 | 2017-02-28 | |
ALTUSTFI | 14.00 | 14.30 | 13.93 | 14.30 | +2.14% | 245.68 | 2017-02-28 | |
IDEABANK | 25.25 | 25.25 | 24.27 | 25.00 | +3.52% | 184.74 | 2017-02-28 | |
WIRTUALNA | 57.00 | 57.00 | 55.91 | 56.50 | -0.04% | 290.35 | 2017-02-28 | |
ATAL | 31.85 | 32.00 | 31.00 | 32.00 | +0.47% | 631.46 | 2017-02-28 | |
PRAIRIE | 1.38 | 1.38 | 1.36 | 1.38 | +0.73% | 315.26 | 2017-02-28 | |
ENTER | 29.50 | 29.50 | 27.80 | 28.93 | +1.15% | 24.41 | 2017-02-28 | |
XTB | 9.38 | 9.63 | 9.38 | 9.63 | +1.37% | 106.05 | 2017-02-28 | |
AUTOPARTN | 4.78 | 4.78 | 4.60 | 4.70 | -1.88% | 191.22 | 2017-02-28 | |
CLNPHARMA | 31.80 | 32.20 | 31.44 | 31.62 | -0.25% | 2,214.14 | 2017-02-28 | |
STELMET | 30.41 | 30.41 | 30.01 | 30.20 | -0.69% | 511.71 | 2017-02-28 |