Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW - sWIG80
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
|---|---|---|---|---|---|---|---|---|
| sWIG80 | 16,290.25 | 16,295.13 | 16,195.36 | 16,264.78 | -0.01% | 1,392,273,325.00 | 2017-05-26 | |
| 11BIT | 190.00 | 190.00 | 186.60 | 188.40 | -0.84% | 516.24 | 2017-05-26 | |
| ABCDATA | 1.96 | 1.96 | 1.89 | 1.89 | -3.08% | 184.69 | 2017-05-26 | |
| ABPL | 35.48 | 35.48 | 34.64 | 35.11 | -0.90% | 63.54 | 2017-05-26 | |
| ALCHEMIA | 5.13 | 5.15 | 5.10 | 5.10 | 0.00% | 316.93 | 2017-05-26 | |
| ALTUSTFI | 16.90 | 17.05 | 16.66 | 17.05 | +0.89% | 151.39 | 2017-05-26 | |
| ASBIS | 2.46 | 2.50 | 2.46 | 2.50 | +1.63% | 27.20 | 2017-05-26 | |
| ASSECOBS | 30.95 | 30.95 | 30.30 | 30.70 | +0.49% | 16.33 | 2017-05-26 | |
| ASSECOSEE | 13.22 | 13.22 | 13.22 | 13.22 | 0.00% | 0.03 | 2017-05-26 | |
| ASTARTA | 69.02 | 69.02 | 63.01 | 67.50 | -2.17% | 574.15 | 2017-05-26 | |
| ATAL | 40.29 | 40.89 | 40.29 | 40.40 | +0.25% | 64.86 | 2017-05-26 | |
| AUTOPARTN | 5.59 | 5.59 | 5.52 | 5.59 | +0.54% | 63.03 | 2017-05-26 | |
| BIOTON | 6.40 | 6.41 | 6.36 | 6.40 | +0.63% | 75.23 | 2017-05-26 | |
| BOS | 10.86 | 11.00 | 10.75 | 10.98 | +0.46% | 67.76 | 2017-05-26 | |
| BRASTER | 16.17 | 16.45 | 16.07 | 16.18 | -0.49% | 93.69 | 2017-05-26 | |
| BUMECH | 0.59 | 0.62 | 0.58 | 0.62 | +6.90% | 1,020.30 | 2017-05-26 | |
| BYTOM | 2.75 | 2.82 | 2.73 | 2.82 | +2.55% | 230.00 | 2017-05-26 | |
| CIGAMES | 1.13 | 1.14 | 1.10 | 1.11 | +0.91% | 1,566.29 | 2017-05-26 | |
| CLNPHARMA | 33.00 | 33.99 | 32.80 | 33.97 | +3.25% | 788.47 | 2017-05-26 | |
| COMP | 62.00 | 62.90 | 62.00 | 62.00 | -1.43% | 10.85 | 2017-05-26 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| CORMAY | 3.08 | 3.09 | 2.94 | 3.09 | +0.98% | 208.32 | 2017-05-26 | |
| CPGROUP | 6.20 | 6.20 | 6.20 | 6.20 | +3.33% | 0.01 | 2017-05-26 | |
| DEBICA | - | - | - | 109.95 | 0.00% | 0.00 | 2017-05-26 | |
| DOMDEV | 75.60 | 76.25 | 74.50 | 76.10 | +0.66% | 343.55 | 2017-05-26 | |
| EKOEXPORT | 13.83 | 14.01 | 13.67 | 13.99 | +1.01% | 37.86 | 2017-05-26 | |
| ELBUDOWA | 121.95 | 121.95 | 119.85 | 120.85 | +0.29% | 98.21 | 2017-05-26 | |
| ENTER | 31.00 | 31.00 | 30.96 | 30.96 | -0.13% | 6.22 | 2017-05-26 | |
| GETIN | 1.34 | 1.34 | 1.28 | 1.30 | -1.52% | 482.98 | 2017-05-26 | |
| GROCLIN | 12.26 | 12.30 | 12.00 | 12.10 | -1.22% | 170.32 | 2017-05-26 | |
| IDEABANK | 24.19 | 24.19 | 24.17 | 24.17 | -0.08% | 3.07 | 2017-05-26 | |
| IMPEXMET | 4.31 | 4.33 | 4.25 | 4.25 | +0.24% | 123.22 | 2017-05-26 | |
| IZOBLOK | 173.90 | 173.90 | 173.90 | 173.90 | +2.29% | 23.82 | 2017-05-26 | |
| JWCONSTR | 4.48 | 4.62 | 4.48 | 4.62 | +2.67% | 3.30 | 2017-05-26 | |
| KOGENERA | 103.85 | 103.85 | 100.00 | 102.60 | -1.20% | 293.70 | 2017-05-26 | |
| KOPEX | 3.63 | 3.69 | 3.60 | 3.69 | +0.82% | 64.36 | 2017-05-26 | |
| LCCORP | 2.03 | 2.06 | 1.99 | 2.06 | +1.48% | 430.36 | 2017-05-26 | |
| LENTEX | 10.69 | 10.83 | 10.69 | 10.80 | +1.03% | 178.47 | 2017-05-26 | |
| LIVECHAT | 54.76 | 54.79 | 54.35 | 54.70 | -0.55% | 1,139.76 | 2017-05-26 | |
| MANGATA | 123.00 | 123.00 | 121.90 | 122.90 | +2.25% | 18.54 | 2017-05-26 | |
| MCI | 9.92 | 9.93 | 9.80 | 9.82 | -1.11% | 25.95 | 2017-05-26 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| MENNICA | 19.73 | 19.73 | 19.15 | 19.30 | -2.13% | 9.00 | 2017-05-26 | |
| MLPGROUP | 49.99 | 49.99 | 49.99 | 49.99 | 0.00% | 0.05 | 2017-05-26 | |
| MONNARI | 8.90 | 8.90 | 8.72 | 8.73 | -1.91% | 270.99 | 2017-05-26 | |
| MOSTALZAB | 0.88 | 0.88 | 0.85 | 0.87 | 0.00% | 86.81 | 2017-05-26 | |
| NEWAG | 17.18 | 17.24 | 17.10 | 17.10 | -1.16% | 73.92 | 2017-05-26 | |
| OPONEO.PL | 46.80 | 46.80 | 43.51 | 44.70 | -3.35% | 1,146.64 | 2017-05-26 | |
| PBG | 3.56 | 3.63 | 3.49 | 3.53 | -0.84% | 137.63 | 2017-05-26 | |
| PCCROKITA | 87.96 | 88.24 | 87.06 | 87.80 | -0.14% | 43.81 | 2017-05-26 | |
| PCM | 34.07 | 34.08 | 33.65 | 34.00 | 0.00% | 215.89 | 2017-05-26 | |
| PEP | 12.50 | 12.50 | 11.55 | 11.60 | -5.15% | 142.71 | 2017-05-26 | |
| PHN | 16.27 | 16.27 | 15.81 | 15.90 | -2.03% | 17.10 | 2017-05-26 | |
| POLICE | 20.50 | 20.60 | 20.02 | 20.60 | +0.49% | 38.47 | 2017-05-26 | |
| POLNORD | 9.73 | 9.73 | 9.58 | 9.70 | 0.00% | 106.94 | 2017-05-26 | |
| POLWAX | 14.80 | 15.14 | 14.80 | 15.10 | +0.07% | 71.51 | 2017-05-26 | |
| PRAIRIE | 1.63 | 1.63 | 1.57 | 1.60 | -1.23% | 469.67 | 2017-05-26 | |
| QUERCUS | 6.65 | 6.69 | 6.50 | 6.50 | -2.99% | 67.90 | 2017-05-26 | |
| RAFAKO | 8.07 | 8.07 | 8.00 | 8.07 | -0.37% | 139.69 | 2017-05-26 | |
| RANKPROGR | 2.33 | 2.40 | 2.13 | 2.17 | -9.96% | 957.26 | 2017-05-26 | |
| SELVITA | 57.36 | 59.00 | 57.36 | 58.50 | +0.58% | 53.80 | 2017-05-26 | |
| SNIEZKA | 68.60 | 68.60 | 67.50 | 67.50 | -1.60% | 2.77 | 2017-05-26 | |
| Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
| STALEXP | 3.81 | 3.84 | 3.76 | 3.84 | 0.00% | 71.01 | 2017-05-26 | |
| STELMET | 28.00 | 28.00 | 27.41 | 27.41 | -2.11% | 6.77 | 2017-05-26 | |
| TIM | 10.47 | 10.59 | 10.06 | 10.47 | +2.65% | 91.98 | 2017-05-26 | |
| TORPOL | 12.40 | 12.40 | 12.39 | 12.40 | 0.00% | 2.59 | 2017-05-26 | |
| URSUS | 5.00 | 5.15 | 4.97 | 5.10 | +1.39% | 1,819.32 | 2017-05-26 | |
| VISTULA | 3.50 | 3.50 | 3.41 | 3.50 | -0.28% | 316.28 | 2017-05-26 | |
| WIELTON | 18.28 | 18.28 | 17.82 | 17.82 | -2.36% | 593.48 | 2017-05-26 | |
| WIRTUALNA | 55.50 | 55.50 | 54.80 | 55.50 | 0.00% | 206.59 | 2017-05-26 | |
| WORKSERV | 9.12 | 9.25 | 9.02 | 9.16 | -0.33% | 10.63 | 2017-05-26 | |
| XTB | 6.84 | 6.85 | 6.84 | 6.85 | +0.88% | 0.37 | 2017-05-26 | |
| ZEPAK | 16.23 | 16.45 | 16.23 | 16.39 | +0.24% | 80.18 | 2017-05-26 | |
| ZPUE | 286.00 | 297.95 | 286.00 | 297.95 | +4.00% | 24.61 | 2017-05-26 | |
Dane dostarcza Notoria Serwis S.A.
