Notowania akcji GPW - sWIG80

Notowania z dnia 2017-05-29 17:15

Widok:

Rodzaj instrumentu:

Notowania:

Następny dzień »
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
sWIG8016 249,6116 261,7116 175,1716 220,10-0,27%32 316,7117:15
Kurs odniesienia 16 264,78
Min 52 tyg. 12354,59
Max 52 tyg. 16614,00
11BIT186,00187,60185,50186,00-1,27%813,5517:00
ABCDATA1,921,921,871,88-0,53%84,0517:00
ABPL34,9934,9934,2034,30-2,31%2 203,1616:48
ALCHEMIA5,165,165,105,14+0,78%318,9717:00
ALTUSTFI17,1017,1016,8016,99-0,35%14,2417:00
ASBIS2,502,512,482,48-0,80%94,9816:37
ASSECOBS30,7030,9430,3930,39-1,01%28,0916:41
ASSECOSEE13,2213,2212,9712,97-1,89%6,2615:33
ASTARTA65,6666,9965,6666,25-1,85%90,7015:34
ATAL40,9040,9039,2740,400,00%446,8516:48
AUTOPARTN5,605,605,505,590,00%146,3817:00
BIOTON6,406,406,266,30-1,56%193,9617:00
BOS10,9811,1110,9011,10+1,09%116,2016:47
BRASTER16,2016,2515,9816,10-0,49%102,2816:49
BUMECH0,610,630,580,59-4,84%1 125,9417:01
BYTOM2,782,822,782,79-1,06%54,4917:00
CIGAMES1,111,111,051,07-3,60%1 569,6417:04
CLNPHARMA33,7034,6033,2534,00+0,09%1 310,2817:03
COMP62,9562,9562,9562,95+1,53%6,3017:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CORMAY3,033,102,922,97-3,88%260,4717:01
CPGROUP6,206,206,206,200,00%0,0109:01
DEBICA109,00109,85109,00109,85-0,09%56,0217:00
DOMDEV76,0076,0074,5075,30-1,05%1 446,5415:55
EKOEXPORT13,1213,3712,8713,06-6,65%299,9617:03
ELBUDOWA120,90120,90119,50120,80-0,04%129,3016:28
ENTER31,0031,0030,1030,90-0,19%23,6513:31
GETIN1,311,391,301,39+6,92%1 251,6717:03
GROCLIN12,0012,0011,8011,99-0,91%64,7717:01
IDEABANK24,1724,4524,1524,45+1,16%442,3117:00
IMPEXMET4,244,334,164,32+1,65%498,6517:03
IZOBLOK173,90173,90173,00173,00-0,52%0,8710:20
JWCONSTR4,504,594,504,55-1,52%66,1416:46
KOGENERA103,60103,60100,00100,00-2,53%286,3417:00
KOPEX3,663,683,623,67-0,54%20,2517:00
LCCORP2,062,062,012,04-0,97%1 100,7417:00
LENTEX10,8511,1010,7511,06+2,41%140,5016:25
LIVECHAT54,4255,4854,4255,48+1,43%455,5617:00
MANGATA122,85122,90119,10122,900,00%9,9917:00
MCI9,819,819,719,71-1,12%29,5516:17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MENNICA19,3019,3019,3019,300,00%0,0809:06
MLPGROUP49,9949,9949,9949,990,00%0,052017-05-26
MONNARI8,738,738,588,60-1,49%211,8517:00
MOSTALZAB0,870,870,830,84-3,45%269,7817:00
NEWAG17,0917,0916,8117,00-0,58%20,5317:00
OPONEO.PL44,5544,5542,4444,51-0,43%457,5817:00
PBG3,543,563,343,40-3,68%222,2517:01
PCCROKITA87,2887,9487,0087,45-0,40%65,2117:00
PCM33,9934,0833,9034,05+0,15%1 052,4017:00
PEP11,6011,9511,3111,91+2,67%70,0317:00
PHN15,7515,7515,5015,50-2,52%6,0312:43
POLICE20,6020,6020,5820,58-0,10%15,3417:00
POLNORD9,719,749,409,49-2,16%138,6217:00
POLWAX15,1415,1414,8615,13+0,20%24,3517:00
PRAIRIE1,611,621,561,59-0,63%216,7617:00
QUERCUS6,496,606,436,60+1,54%45,2916:07
RAFAKO8,188,208,008,070,00%68,2217:00
RANKPROGR2,182,272,112,16-0,46%317,7417:00
SELVITA57,6058,3457,6057,80-1,20%80,7817:00
SNIEZKA67,5067,5067,0067,500,00%33,9715:29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
STALEXP3,823,863,813,86+0,52%329,9917:00
STELMET28,0028,0027,4127,41-2,11%6,772017-05-26
TIM10,4710,4710,1310,470,00%75,9417:00
TORPOL12,4012,4312,2712,43+0,24%22,2717:00
URSUS5,085,104,995,05-0,98%1 249,7517:03
VISTULA3,473,473,423,45-1,43%168,6416:46
WIELTON17,9918,1617,5617,95+0,73%2 136,9917:01
WIRTUALNA55,5055,8755,0155,01-0,88%2 699,0316:46
WORKSERV9,209,209,109,10-0,66%27,1417:00
XTB6,997,206,956,95+1,46%870,1617:00
ZEPAK16,3916,7516,3916,69+1,83%45,5517:00
ZPUE297,95297,95286,00286,00-4,01%6,1017:00
Następny dzień »
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2323,58 -2,70 -0,12%