Notowania

Notowania akcji GPW

Notowania z dnia 2022-08-12

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SETANTA1.952.281.902.23+14.95%138.932022-08-12
WOJAS4.574.984.504.96+9.73%69.972022-08-12
MOSTALZAB1.812.041.811.99+9.22%1,467.422022-08-12
OVOSTAR46.0046.0041.4046.00+8.49%0.382022-08-12
TRANSPOL3.323.323.143.28+6.84%4.742022-08-12
AUTOPARTN13.2013.7213.1613.70+5.38%9,554.622022-08-12
OPENFIN0.150.160.150.16+5.37%0.602022-08-12
SOHODEV0.560.590.560.59+5.31%0.642022-08-12
BOS8.208.578.158.53+5.31%193.542022-08-12
WIELTON6.576.856.536.84+5.23%534.912022-08-12
TIM22.3523.3022.0523.30+5.19%1,570.242022-08-12
AGORA5.706.085.565.99+4.72%272.732022-08-12
RAINBOW19.9020.8019.9020.80+4.42%74.162022-08-12
WIRTUALNA109.00112.60109.00112.60+4.26%190.422022-08-12
DEKPOL23.0024.9022.9023.90+3.91%34.462022-08-12
ARCTIC20.4021.6520.3021.50+3.86%5,656.502022-08-12
SNIEZKA70.0071.8069.8071.80+3.76%22.222022-08-12
FORTE32.0033.2032.0033.20+3.75%46.232022-08-12
FERRO25.9026.6025.9026.60+3.50%90.902022-08-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
AILLERON11.7512.1511.6512.15+3.40%43.932022-08-12
PHN12.9012.9012.4512.85+3.21%21.062022-08-12
KOGENERA28.1029.2027.6029.00+3.20%145.452022-08-12
WINVEST0.270.270.270.27+3.10%0.042022-08-12
AGROTON3.533.533.403.50+2.94%4.652022-08-12
CIGAMES2.052.132.022.12+2.91%2,355.732022-08-12
AMICA69.5071.0069.3071.00+2.90%274.322022-08-12
BOGDANKA50.9552.7550.5052.00+2.67%5,718.422022-08-12
ASTARTA23.0023.6523.0023.40+2.63%98.062022-08-12
ARTIFEX7.808.207.808.08+2.54%97.142022-08-12
ATENDE2.852.852.802.83+2.53%6.652022-08-12
KETY550.00575.00550.00573.00+2.50%8,754.342022-08-12
COGNOR4.374.594.304.45+2.30%1,349.692022-08-12
ZPUE275.00281.00275.00281.00+2.18%3.622022-08-12
RANKPROGR1.661.701.591.70+2.11%110.072022-08-12
KRVITAMIN12.7412.8012.5012.76+2.08%22.992022-08-12
CIECH38.0038.9037.7838.88+2.05%843.122022-08-12
UNIBEP7.988.007.988.00+2.04%3.262022-08-12
ULMA53.4053.4049.7050.80+2.01%37.832022-08-12
MCI16.2016.5016.1516.50+1.85%23.732022-08-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
STALPROD253.00257.50250.00255.50+1.79%236.332022-08-12
ENTER23.2023.3022.0023.30+1.75%119.852022-08-12
CITYSERV8.208.208.208.20+1.74%0.212022-08-12
KOMPUTRON3.463.553.403.52+1.73%4.862022-08-12
LENA3.703.753.683.70+1.65%8.182022-08-12
FEERUM6.206.206.106.20+1.64%0.062022-08-12
ASSECOPOL73.4574.9073.0074.40+1.64%2,251.862022-08-12
ABPL40.2040.4540.0040.35+1.64%48.712022-08-12
BORYSZEW4.905.004.904.99+1.63%88.722022-08-12
KERNEL25.1825.5824.7025.58+1.51%322.492022-08-12
GLCOSMED2.742.742.682.74+1.48%6.872022-08-12
AMBRA20.7520.9020.5020.90+1.46%83.052022-08-12
UNIMOT63.1064.0063.1064.00+1.43%681.362022-08-12
SELENAFM21.4021.4020.7021.40+1.42%1.702022-08-12
IMMOBILE1.841.841.801.82+1.39%0.032022-08-12
VISTULA3.703.753.703.75+1.35%45.052022-08-12
POLICE11.3011.4511.3011.45+1.33%2.342022-08-12
ASSECOBS39.2039.2038.5039.20+1.29%33.772022-08-12
SYGNITY19.5019.9519.5019.95+1.27%1,304.982022-08-12
PCCEXOL3.173.243.133.20+1.27%331.052022-08-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MFO39.8041.0039.0040.70+1.24%389.772022-08-12
ATAL33.0033.0032.1032.60+1.24%87.712022-08-12
ERBUD33.9034.6033.9033.90+1.19%25.082022-08-12
PROTEKTOR2.602.632.602.62+1.16%5.672022-08-12
BIOTON4.024.104.024.09+1.11%157.722022-08-12
GRODNO15.0415.3215.0415.20+1.06%128.592022-08-12
ALUMETAL69.0069.7068.6069.70+1.01%60.912022-08-12
DEBICA61.8062.6061.8062.60+0.97%32.892022-08-12
SKARBIEC21.0021.3021.0021.30+0.95%32.462022-08-12
KRUK278.80285.00275.00281.20+0.93%2,711.602022-08-12
IMCOMPANY16.6516.8516.2016.85+0.90%11.942022-08-12
KGL11.9511.9511.9511.95+0.84%14.852022-08-12
GETIN1.201.211.191.21+0.83%101.122022-08-12
MONNARI3.853.953.833.90+0.78%29.652022-08-12
TAURONPE3.133.133.043.05+0.73%2,925.392022-08-12
RAWLPLUG14.5014.5014.1014.40+0.70%2.842022-08-12
APATOR14.7814.8814.7014.88+0.68%13.772022-08-12
MIRBUD3.753.763.713.75+0.67%115.872022-08-12
RELPOL6.006.105.946.04+0.67%14.032022-08-12
PLAYWAY325.50327.50322.50327.50+0.61%124.552022-08-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PEPEES1.701.701.671.70+0.59%17.502022-08-12
VOXEL35.0035.7035.0035.70+0.56%57.502022-08-12
PROCHEM36.0036.2036.0036.00+0.56%6.992022-08-12
LCCORP2.602.672.602.63+0.38%40.652022-08-12
IZOSTAL2.642.662.612.66+0.38%3.112022-08-12
EKOEXPORT1.461.501.431.47+0.34%2.942022-08-12
ECHO3.153.153.143.14+0.32%5.782022-08-12
ENERGA6.706.766.666.68+0.30%118.142022-08-12
MENNICA18.4518.4518.2518.25+0.27%3.602022-08-12
CELTIC7.527.607.527.52+0.27%15.082022-08-12
EUROCASH12.2212.3512.1012.13+0.25%967.682022-08-12
WAWEL462.00468.00460.00468.00+0.21%10.632022-08-12
LUBAWA2.632.662.582.64+0.19%827.232022-08-12
STALEXP2.692.702.692.70+0.19%63.462022-08-12
XTB21.5621.9021.5221.60+0.19%2,191.292022-08-12
SYNEKTIK28.1028.2027.4528.15+0.18%30.862022-08-12
IALBGR0.610.610.610.61+0.16%0.062022-08-12
HARPER6.366.416.146.38+0.16%15.692022-08-12
ENEA8.798.848.758.80+0.11%957.852022-08-12
ASMGROUP0.450.450.450.450.00%0.002022-08-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TERMOREX0.670.670.670.670.00%1.372022-08-12
BRIJU0.160.160.160.160.00%0.002022-08-12
INSTALKRK30.5030.5030.3030.500.00%87.642022-08-12
MAKARONPL8.068.068.008.040.00%3.372022-08-12
INPRO5.305.305.255.250.00%1.842022-08-12
SECOGROUP14.2014.2014.2014.200.00%0.002022-08-12
MWTRADE5.785.785.785.780.00%0.002022-08-12
VIVID1.301.301.301.300.00%0.002022-08-12
FAMUR3.073.133.073.070.00%250.032022-08-12
CNT18.8018.8018.8018.800.00%0.002022-08-12
INTERCARS404.00410.00402.00406.000.00%299.122022-08-12
KREC22.8022.8022.8022.800.00%39.902022-08-12
FERRUM3.803.863.803.860.00%3.612022-08-12
RAFAMET16.1016.1016.1016.100.00%0.022022-08-12
BENEFIT610.00610.00598.00604.000.00%60.312022-08-12
INTERFERI8.508.508.508.500.00%0.002022-08-12
MERCOR11.8511.8511.8511.850.00%0.002022-08-12
PROJPRZEM9.559.559.559.550.00%0.062022-08-12
SANOK13.1813.2012.8013.200.00%50.402022-08-12
OTMUCHOW2.482.482.482.480.00%0.002022-08-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ALTA1.681.681.641.680.00%13.012022-08-12
MDIENERGIA2.422.432.402.400.00%0.142022-08-12
HERKULES1.371.371.371.370.00%0.042022-08-12
WASKO1.741.741.691.740.00%3.722022-08-12
GOBARTO7.207.207.207.200.00%1.442022-08-12
BEDZIN6.106.106.106.100.00%0.032022-08-12
INTERAOLT9.819.819.819.810.00%0.002022-08-12
REDAN0.190.190.190.190.00%1.192022-08-12
REMAK13.5013.5013.3513.350.00%13.122022-08-12
ENELMED15.8015.8015.8015.800.00%0.002022-08-12
PANOVA13.0013.0013.0013.000.00%0.002022-08-12
MEXPOLSKA2.452.452.292.450.00%0.022022-08-12
HELIO14.0014.0014.0014.000.00%0.012022-08-12
KINOPOL12.1512.1512.0512.100.00%101.622022-08-12
APLISENS14.3014.3014.3014.300.00%0.202022-08-12
SFINKS0.390.390.390.390.00%0.002022-08-12
INTROL4.194.304.154.180.00%8.512022-08-12
TARCZYNSKI39.8039.8039.8039.800.00%0.002022-08-12
APSENERGY3.003.003.003.000.00%0.142022-08-12
MLPGROUP63.0063.0060.0063.000.00%27.722022-08-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
LIVECHAT102.40102.40101.00101.000.00%604.262022-08-12
CPGROUP9.989.989.829.820.00%0.132022-08-12
CDRL18.0018.0018.0018.000.00%0.182022-08-12
PEKABEX13.9513.9513.7013.950.00%1.612022-08-12
LOKUM14.6015.5514.6015.550.00%10.862022-08-12
MASTERPHA6.056.056.056.050.00%0.002022-08-12
TXM0.100.100.100.100.00%0.002022-08-12
TORPOL16.5016.5016.2616.48-0.12%349.672022-08-12
ASSECOSEE49.4049.4048.6049.40-0.20%53.152022-08-12
PCCROKITA88.2088.3086.8087.80-0.23%98.432022-08-12
OPONEO.PL42.8042.8042.0042.70-0.23%103.972022-08-12
EUROTEL39.6039.7039.2039.50-0.25%22.862022-08-12
HYDROTOR39.0039.0038.7038.80-0.26%11.402022-08-12
BUMECH73.2076.8071.1073.00-0.27%12,045.802022-08-12
ARCHICOM18.2018.3018.2018.20-0.27%3.562022-08-12
LENTEX7.027.026.947.02-0.28%159.542022-08-12
WITTCHEN17.1017.6017.1017.20-0.29%65.222022-08-12
DECORA33.7033.7033.0033.60-0.30%90.772022-08-12
ATMGRUPA3.373.373.303.35-0.30%1.822022-08-12
VINDEXUS6.746.766.626.68-0.30%14.872022-08-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ZEPAK33.4534.3032.3533.30-0.30%1,128.022022-08-12
ASBIS16.0516.3616.0016.00-0.31%1,069.822022-08-12
BBIDEV5.605.885.585.88-0.34%9.782022-08-12
DELKO14.6514.8514.6514.70-0.34%13.282022-08-12
MEDICALG8.458.468.158.45-0.35%20.792022-08-12
11BIT509.00514.00508.00510.00-0.39%563.832022-08-12
ACAUTOGAZ23.1023.1023.0023.00-0.43%14.492022-08-12
TALEX15.9015.9015.3015.90-0.62%0.622022-08-12
ZAMET0.860.890.850.88-0.68%3.982022-08-12
STALPROFI11.8011.8411.6611.70-0.68%315.542022-08-12
TOYA5.395.495.275.36-0.74%143.042022-08-12
BUDIMEX253.00259.00253.00258.00-0.77%425.562022-08-12
ALTUSTFI1.281.361.281.28-0.77%0.152022-08-12
LIBET1.281.281.271.27-0.78%0.012022-08-12
COMP50.0050.4050.0050.00-0.79%16.652022-08-12
GPW36.4036.9636.0236.10-0.82%2,348.682022-08-12
COMARCH189.80190.20185.60187.40-0.85%76.522022-08-12
GROCLIN1.591.601.591.59-0.88%17.752022-08-12
ELZAB2.102.162.062.16-0.92%22.612022-08-12
MARVIPOL0.630.660.610.62-0.95%207.182022-08-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ZUE4.084.084.004.04-0.98%37.522022-08-12
MOSTALWAR5.905.985.905.92-1.00%51.702022-08-12
POLWAX2.983.002.942.95-1.01%15.012022-08-12
MERCATOR60.2460.4059.4059.54-1.10%505.722022-08-12
ADIUVO1.371.371.341.35-1.10%17.182022-08-12
BRASTER0.860.860.830.86-1.26%14.132022-08-12
PKPCARGO14.2214.5013.9014.02-1.27%1,376.892022-08-12
URSUS0.230.230.220.22-1.33%6.432022-08-12
VOTUM44.4044.8543.8044.10-1.34%555.562022-08-12
ROPCZYCE29.2029.3028.5029.00-1.36%24.642022-08-12
IPOPEMA2.102.182.102.16-1.37%2.912022-08-12
TRAKCJA1.671.701.671.67-1.42%50.912022-08-12
VIGOSYS560.00572.00546.00552.00-1.43%249.502022-08-12
GTC6.806.806.706.70-1.47%4.932022-08-12
MANGATA66.2066.2066.0066.00-1.49%5.952022-08-12
ELEKTROTI7.987.987.787.86-1.50%141.762022-08-12
WORKSERV1.451.451.441.44-1.50%1.152022-08-12
QUERCUS3.303.303.233.25-1.52%92.362022-08-12
ENERGOINS0.640.640.640.64-1.54%2.882022-08-12
ODLEWNIE6.406.406.326.32-1.56%2.782022-08-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CAPITAL1.371.371.261.26-1.56%17.492022-08-12
CDPROJEKT96.4096.4093.1994.00-1.68%26,902.942022-08-12
OPTEAM9.169.209.009.00-1.75%3.202022-08-12
ERG55.0055.0055.0055.00-1.79%5.502022-08-12
CLNPHARMA18.0018.0017.5017.66-1.89%163.822022-08-12
NEWAG18.0518.1517.8017.80-1.93%38.862022-08-12
AIRWAY0.590.640.560.58-2.21%1,018.422022-08-12
POZBUD2.682.682.622.62-2.24%21.412022-08-12
SONEL9.969.969.729.72-2.41%1.682022-08-12
MILKILAND0.890.910.880.89-2.43%10.362022-08-12
OEX32.0032.0031.6031.60-2.47%16.192022-08-12
GETINOBLE0.180.180.170.17-2.48%529.612022-08-12
DOMDEV92.0092.0089.6090.00-2.70%82.892022-08-12
RAFAKO1.801.821.741.76-2.76%1,030.442022-08-12
MABION26.8226.8226.0526.18-3.04%2,346.692022-08-12
SELVITA41.0041.0039.7039.70-3.17%211.512022-08-12
PAMAPOL4.334.344.144.20-3.23%181.102022-08-12
OTLOG18.1018.2017.2517.70-3.28%190.462022-08-12
POLIMEXMS3.243.283.113.14-3.51%1,155.702022-08-12
VISTAL1.011.040.960.97-3.66%173.042022-08-12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IMS2.662.692.602.60-3.70%9.862022-08-12
BERLING4.304.304.304.30-4.02%0.302022-08-12
BOWIM11.6011.8010.9611.12-4.14%935.342022-08-12
CORMAY1.021.050.981.00-4.86%128.922022-08-12
EUCO1.631.631.551.55-4.91%1.242022-08-12
PEP111.80112.00102.00106.00-5.02%372.682022-08-12
LARQ1.151.151.051.09-5.22%65.272022-08-12
NOVITA120.00120.00119.00119.00-5.56%5.012022-08-12
IZOBLOK35.8035.8035.8035.80-5.79%0.042022-08-12
ORZBIALY21.9021.9020.2020.20-8.18%2.162022-08-12
KOPEX1.051.051.051.05-11.76%1.272022-08-12
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2434,35 +39,54 +1,65%
WIG 82690,59 +1130,26 +1,39%
sWIG80 24262,84 +174,85 +0,73%
mWIG40 6330,65 +55,00 +0,88%

Rynki

Kurs Zmiana Zmiana %
WIG20 2434,35 +39,54 +1,65%