Notowania
GPW
NewConnect
Pozostałe instrumenty
Notowania akcji GPW - sWIG80
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
---|---|---|---|---|---|---|---|---|
sWIG80 | 16,249.61 | 16,261.71 | 16,175.17 | 16,220.10 | -0.03% | 1,367,546,970.00 | 2017-05-29 | |
ZPUE | 297.95 | 297.95 | 286.00 | 286.00 | -4.01% | 6.10 | 2017-05-29 | |
ZEPAK | 16.39 | 16.75 | 16.39 | 16.69 | +1.83% | 45.55 | 2017-05-29 | |
XTB | 6.99 | 7.20 | 6.95 | 6.95 | +1.46% | 870.16 | 2017-05-29 | |
WORKSERV | 9.20 | 9.20 | 9.10 | 9.10 | -0.66% | 27.14 | 2017-05-29 | |
WIRTUALNA | 55.50 | 55.87 | 55.01 | 55.01 | -0.88% | 2,699.03 | 2017-05-29 | |
WIELTON | 17.99 | 18.16 | 17.56 | 17.95 | +0.73% | 2,136.99 | 2017-05-29 | |
VISTULA | 3.47 | 3.47 | 3.42 | 3.45 | -1.43% | 168.64 | 2017-05-29 | |
URSUS | 5.08 | 5.10 | 4.99 | 5.05 | -0.98% | 1,249.75 | 2017-05-29 | |
TORPOL | 12.40 | 12.43 | 12.27 | 12.43 | +0.24% | 22.27 | 2017-05-29 | |
TIM | 10.47 | 10.47 | 10.13 | 10.47 | 0.00% | 75.94 | 2017-05-29 | |
STELMET | - | - | - | 27.41 | 0.00% | 0.00 | 2017-05-29 | |
STALEXP | 3.82 | 3.86 | 3.81 | 3.86 | +0.52% | 329.99 | 2017-05-29 | |
SNIEZKA | 67.50 | 67.50 | 67.00 | 67.50 | 0.00% | 33.97 | 2017-05-29 | |
SELVITA | 57.60 | 58.34 | 57.60 | 57.80 | -1.20% | 80.78 | 2017-05-29 | |
RANKPROGR | 2.18 | 2.27 | 2.11 | 2.16 | -0.46% | 317.74 | 2017-05-29 | |
RAFAKO | 8.18 | 8.20 | 8.00 | 8.07 | 0.00% | 68.22 | 2017-05-29 | |
QUERCUS | 6.49 | 6.60 | 6.43 | 6.60 | +1.54% | 45.29 | 2017-05-29 | |
PRAIRIE | 1.61 | 1.62 | 1.56 | 1.59 | -0.63% | 216.76 | 2017-05-29 | |
POLWAX | 15.14 | 15.14 | 14.86 | 15.13 | +0.20% | 24.35 | 2017-05-29 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
POLNORD | 9.71 | 9.74 | 9.40 | 9.49 | -2.16% | 138.62 | 2017-05-29 | |
POLICE | 20.60 | 20.60 | 20.58 | 20.58 | -0.10% | 15.34 | 2017-05-29 | |
PHN | 15.75 | 15.75 | 15.50 | 15.50 | -2.52% | 6.03 | 2017-05-29 | |
PEP | 11.60 | 11.95 | 11.31 | 11.91 | +2.67% | 70.03 | 2017-05-29 | |
PCM | 33.99 | 34.08 | 33.90 | 34.05 | +0.15% | 1,052.40 | 2017-05-29 | |
PCCROKITA | 87.28 | 87.94 | 87.00 | 87.45 | -0.40% | 65.21 | 2017-05-29 | |
PBG | 3.54 | 3.56 | 3.34 | 3.40 | -3.68% | 222.25 | 2017-05-29 | |
OPONEO.PL | 44.55 | 44.55 | 42.44 | 44.51 | -0.43% | 457.58 | 2017-05-29 | |
NEWAG | 17.09 | 17.09 | 16.81 | 17.00 | -0.58% | 20.53 | 2017-05-29 | |
MOSTALZAB | 0.87 | 0.87 | 0.83 | 0.84 | -3.45% | 269.78 | 2017-05-29 | |
MONNARI | 8.73 | 8.73 | 8.58 | 8.60 | -1.49% | 211.85 | 2017-05-29 | |
MLPGROUP | - | - | - | 49.99 | 0.00% | 0.00 | 2017-05-29 | |
MENNICA | 19.30 | 19.30 | 19.30 | 19.30 | 0.00% | 0.08 | 2017-05-29 | |
MCI | 9.81 | 9.81 | 9.71 | 9.71 | -1.12% | 29.55 | 2017-05-29 | |
MANGATA | 122.85 | 122.90 | 119.10 | 122.90 | 0.00% | 9.99 | 2017-05-29 | |
LIVECHAT | 54.42 | 55.48 | 54.42 | 55.48 | +1.43% | 455.56 | 2017-05-29 | |
LENTEX | 10.85 | 11.10 | 10.75 | 11.06 | +2.41% | 140.50 | 2017-05-29 | |
LCCORP | 2.06 | 2.06 | 2.01 | 2.04 | -0.97% | 1,100.74 | 2017-05-29 | |
KOPEX | 3.66 | 3.68 | 3.62 | 3.67 | -0.54% | 20.25 | 2017-05-29 | |
KOGENERA | 103.60 | 103.60 | 100.00 | 100.00 | -2.53% | 286.34 | 2017-05-29 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
JWCONSTR | 4.50 | 4.59 | 4.50 | 4.55 | -1.52% | 66.14 | 2017-05-29 | |
IZOBLOK | 173.90 | 173.90 | 173.00 | 173.00 | -0.52% | 0.87 | 2017-05-29 | |
IMPEXMET | 4.24 | 4.33 | 4.16 | 4.32 | +1.65% | 498.65 | 2017-05-29 | |
IDEABANK | 24.17 | 24.45 | 24.15 | 24.45 | +1.16% | 442.31 | 2017-05-29 | |
GROCLIN | 12.00 | 12.00 | 11.80 | 11.99 | -0.91% | 64.77 | 2017-05-29 | |
GETIN | 1.31 | 1.39 | 1.30 | 1.39 | +6.92% | 1,251.67 | 2017-05-29 | |
ENTER | 31.00 | 31.00 | 30.10 | 30.90 | -0.19% | 23.65 | 2017-05-29 | |
ELBUDOWA | 120.90 | 120.90 | 119.50 | 120.80 | -0.04% | 129.30 | 2017-05-29 | |
EKOEXPORT | 13.12 | 13.37 | 12.87 | 13.06 | -6.65% | 299.96 | 2017-05-29 | |
DOMDEV | 76.00 | 76.00 | 74.50 | 75.30 | -1.05% | 1,446.54 | 2017-05-29 | |
DEBICA | 109.00 | 109.85 | 109.00 | 109.85 | -0.09% | 56.02 | 2017-05-29 | |
CPGROUP | 6.20 | 6.20 | 6.20 | 6.20 | 0.00% | 0.01 | 2017-05-29 | |
CORMAY | 3.03 | 3.10 | 2.92 | 2.97 | -3.88% | 260.47 | 2017-05-29 | |
COMP | 62.95 | 62.95 | 62.95 | 62.95 | +1.53% | 6.29 | 2017-05-29 | |
CLNPHARMA | 33.70 | 34.60 | 33.25 | 34.00 | +0.09% | 1,310.28 | 2017-05-29 | |
CIGAMES | 1.11 | 1.11 | 1.05 | 1.07 | -3.60% | 1,569.64 | 2017-05-29 | |
BYTOM | 2.78 | 2.82 | 2.78 | 2.79 | -1.06% | 54.49 | 2017-05-29 | |
BUMECH | 0.61 | 0.63 | 0.58 | 0.59 | -4.84% | 1,125.94 | 2017-05-29 | |
BRASTER | 16.20 | 16.25 | 15.98 | 16.10 | -0.49% | 102.28 | 2017-05-29 | |
BOS | 10.98 | 11.11 | 10.90 | 11.10 | +1.09% | 116.20 | 2017-05-29 | |
Nazwa | Otwarcie | Max | Min | Kurs | Zmiana | Obrót (tys.) | Data i czas | |
BIOTON | 6.40 | 6.40 | 6.26 | 6.30 | -1.56% | 193.96 | 2017-05-29 | |
AUTOPARTN | 5.60 | 5.60 | 5.50 | 5.59 | 0.00% | 146.38 | 2017-05-29 | |
ATAL | 40.90 | 40.90 | 39.27 | 40.40 | 0.00% | 446.85 | 2017-05-29 | |
ASTARTA | 65.66 | 66.99 | 65.66 | 66.25 | -1.85% | 90.70 | 2017-05-29 | |
ASSECOSEE | 13.22 | 13.22 | 12.97 | 12.97 | -1.89% | 6.26 | 2017-05-29 | |
ASSECOBS | 30.70 | 30.94 | 30.39 | 30.39 | -1.01% | 28.09 | 2017-05-29 | |
ASBIS | 2.50 | 2.51 | 2.48 | 2.48 | -0.80% | 94.98 | 2017-05-29 | |
ALTUSTFI | 17.10 | 17.10 | 16.80 | 16.99 | -0.35% | 14.24 | 2017-05-29 | |
ALCHEMIA | 5.16 | 5.16 | 5.10 | 5.14 | +0.78% | 318.97 | 2017-05-29 | |
ABPL | 34.99 | 34.99 | 34.20 | 34.30 | -2.31% | 2,203.16 | 2017-05-29 | |
ABCDATA | 1.92 | 1.92 | 1.87 | 1.88 | -0.53% | 84.05 | 2017-05-29 | |
11BIT | 186.00 | 187.60 | 185.50 | 186.00 | -1.27% | 813.55 | 2017-05-29 |