Notowania

Notowania akcji GPW - InvestorMS

Notowania z dnia 2020-08-12 17:15

Widok:

Rodzaj instrumentu:

Notowania:

Następny dzień »
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
InvestorMS3,969.743,976.623,976.623,976.62-0.78%320,569.8417:15
Kurs odniesienia 4,007.75
Min 52 tyg. 3524,52
Max 52 tyg. 4937,38
11BIT500.00493.00493.00493.00-1.40%3,273.0217:01
AATHOLD23.0023.0023.0023.00-0.86%20.252018-04-19
ABCDATA1.431.431.431.430.00%53.312019-07-22
ABPL34.4032.6032.6032.60-5.23%1,644.1317:00
ACAUTOGAZ44.2043.5043.5043.50-0.91%27.3816:15
ADIUVO4.384.304.304.30-2.27%35.3616:42
AGORA7.407.447.447.44+1.64%47.6517:00
AGROTON3.883.803.803.80+0.26%46.1215:53
AILLERON6.746.406.406.40-5.04%279.2217:01
AIRWAY0.830.830.830.83-0.95%112.7116:34
ALCHEMIA4.764.764.764.76-0.83%0.482019-05-30
ALTA1.291.291.291.29-0.77%6.5816:46
ALTUSTFI0.860.880.880.88+0.46%45.1917:00
ALUMETAL37.0036.3036.3036.30-3.46%450.7617:02
AMBRA17.8017.7517.7517.75-0.84%232.3516:00
AMICA161.00158.00158.00158.00-1.50%887.5917:01
APATOR23.0022.5022.5022.500.00%53.1917:00
APLISENS10.9010.9010.9010.900.00%2.4216:37
APSENERGY2.192.042.042.04-7.27%80.4716:48
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ARCHICOM19.6019.1019.1019.10-2.55%33.9517:00
ARCTIC3.813.823.823.82+0.26%108.6916:45
ARTIFEX10.509.489.489.48-6.14%702.1417:04
ASBIS5.205.155.155.15-2.65%1,606.4817:02
ASMGROUP2.782.782.782.78-4.79%7.782020-07-31
ASSECOBS33.8033.6033.6033.60+0.60%33.9314:11
ASSECOPOL68.0067.5067.5067.50-0.74%1,525.3517:01
ASSECOSEE46.9046.5046.5046.50+1.53%678.3717:00
ASTARTA17.0016.7016.7016.70-1.76%205.4417:00
ATAL34.5035.4035.4035.400.00%32.7310:07
ATENDE3.243.263.263.260.00%5.5416:22
ATM12.7012.1012.1012.10-3.20%15.402020-07-01
ATMGRUPA4.504.494.494.49+2.05%6.1315:09
AUTOPARTN7.447.467.467.46-0.27%3,265.9917:00
AVIAAML4.504.204.204.20-10.45%43.042018-07-12
AVIASG14.0015.1515.1515.15+5.21%113.192018-11-19
AWBUD1.000.990.990.99-6.60%0.362020-07-27
BBIDEV3.533.533.533.53-3.55%1.4215:02
BEDZIN9.308.908.908.90-3.26%190.5016:44
BENEFIT795.00791.00791.00791.00-1.12%51.5417:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BERLING3.803.903.903.90+2.63%9.8115:00
BIK14.0514.0514.0514.05-1.06%0.2815:17
BIOTON4.734.544.544.54-4.92%1,200.9117:02
BOGDANKA18.7018.5018.5018.50-0.54%695.5617:00
BORYSZEW3.503.473.473.47+0.29%75.2117:01
BOS6.286.146.146.14-2.54%192.0516:49
BOWIM2.282.182.182.18-4.39%8.1117:00
BRASTER0.650.640.640.64+1.43%118.5717:00
BRIJU0.150.150.150.15+9.29%2.9913:46
BSCDRUK40.5040.2040.2040.20-0.25%0.362020-04-24
BUDIMEX237.50235.00235.00235.00-1.26%512.6017:00
BUMECH2.062.062.062.06-1.44%39.0617:00
BYTOM2.662.752.752.75+2.61%37.582018-11-28
CAPITAL1.141.191.191.190.00%5.0515:00
CDPROJEKT416.60418.00418.00418.00+0.34%95,415.9217:00
CDRL13.4513.4513.4513.45+1.13%10.6512:52
CELTIC6.706.906.906.90+4.55%0.7416:19
CIECH30.0030.0030.0030.00-0.66%1,345.8317:04
CIGAMES1.411.661.661.66+16.08%7,704.3817:03
CITYSERV9.009.009.009.00-2.17%1.192020-08-11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CLNPHARMA40.1040.0040.0040.000.00%473.0817:00
CNT14.7014.7014.7014.70-1.34%12.0416:43
COGNOR1.311.281.281.28-2.66%146.5717:00
COLIAN4.084.084.084.080.00%36.522018-07-19
COMARCH214.00214.00214.00214.00+0.47%892.7117:00
COMP62.2063.0063.0063.000.00%94.2517:00
CORMAY2.001.821.821.82-10.54%4,696.0917:03
CPGROUP6.646.766.766.76+0.90%20.3416:44
CUBEITG0.200.200.200.20-1.52%8.902019-05-06
DEBICA80.6079.4079.4079.40-1.49%167.3517:02
DECORA26.0026.8026.8026.80+7.20%375.0816:45
DEKPOL21.2021.2021.2021.20-3.64%6.3610:20
DELKO20.8019.6019.6019.60-9.26%568.1917:02
DOMDEV106.00104.00104.00104.00-1.89%1,377.7016:46
ECHO3.833.803.803.80-1.04%51.7217:00
EKOEXPORT5.605.375.375.37-4.11%290.8517:00
ELBUDOWA1.571.571.571.57+1.29%38.2217:02
ELEKTROTI6.346.646.646.64+2.15%37.9816:07
ELEMENTAL2.102.122.122.12-1.85%154.1917:01
ELZAB4.704.644.644.64-1.28%16.5716:44
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EMPERIA99.8099.8099.8099.800.00%17.662018-05-10
ENEA7.027.047.047.04-1.12%1,831.3217:03
ENELMED13.7013.7013.7013.70+7.03%5.1512:03
ENERGA7.667.537.537.53-1.57%648.7217:00
ENERGOINS0.830.830.830.83-7.33%0.4510:01
ENTER24.0029.5029.5029.50+25.53%1,281.5917:03
ERBUD20.0020.0020.0020.00+0.50%0.0210:08
ERG58.0054.5054.5054.500.00%21.7115:15
ERGIS3.863.863.863.86+0.26%30.242019-12-12
ESSYSTEM3.483.483.483.480.00%0.352020-01-08
EUCO4.284.404.404.40+2.33%15.9017:00
EUROCASH15.7915.2915.2915.29-2.61%5,845.2217:00
EUROTEL19.6519.7019.7019.700.00%24.8216:09
FAM1.701.801.801.80+11.11%523.142018-02-19
FAMUR1.881.811.811.81-3.31%1,273.3617:00
FEERUM12.4512.4512.4512.45+1.22%2.3012:23
FERRO19.2518.4018.4018.40-1.87%163.6517:00
FERRUM4.004.004.004.000.00%7.9517:00
FORTE26.1525.4525.4525.45-3.60%523.1117:02
GEKOPLAST15.2015.2015.2015.200.00%2.282018-02-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GETIN1.061.061.061.06-0.84%402.0416:48
GETINOBLE0.230.230.230.23-0.86%246.7717:00
GINOROSSI0.550.550.550.55+1.48%1.102019-07-08
GLCOSMED7.006.306.306.30-10.00%1,633.6217:04
GOBARTO5.555.555.555.550.00%0.2815:00
GPW46.3046.8046.8046.80+0.21%1,460.3117:00
GROCLIN1.271.281.281.28+3.23%406.3717:00
GRODNO17.8015.9515.9515.95-10.39%3,113.7317:04
GTC6.286.226.226.22-1.27%66.9117:00
HARPER15.3012.4012.4012.40-18.95%4,186.0917:04
HELIO12.5012.1012.1012.10-3.97%22.4711:31
HERKULES1.311.251.251.25-4.58%38.6517:03
HYDROTOR31.4030.2030.2030.20-3.21%61.9017:00
HYPERION0.280.300.260.28+3.70%95.512017-10-03
I2DEV9.309.509.509.50+2.15%18.1816:05
IALBGR0.480.480.480.48-1.22%11.2917:00
IDEABANK2.212.172.172.17-2.03%134.8517:00
IMCOMPANY11.5011.2511.2511.25+0.90%6.9609:45
IMMOBILE2.862.802.802.80-2.10%0.4816:08
IMPEL11.5512.1512.1512.15+2.10%14.7615:22
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IMPEXMET4.234.224.224.22-0.24%122.372019-08-05
IMS2.552.552.552.55-0.39%1.4917:00
INDATA0.300.310.310.31+6.90%40.252018-04-30
INDYKPOL63.5063.5063.5063.50-0.78%0.062019-12-11
INPRO4.784.784.784.78+3.91%0.0109:04
INSTALKRK19.8020.1020.1020.10+1.01%18.8317:00
INTERAOLT14.5014.3014.3014.30-0.69%97.2117:01
INTERCARS240.00238.00238.00238.00-0.83%294.7917:00
INTERFERI2.923.083.083.08-0.65%0.8813:51
INTROL2.742.842.842.84+0.71%54.7317:04
IPOPEMA3.963.683.683.68-4.66%76.9717:00
IZOBLOK33.8034.4034.4034.40+1.78%3.4617:00
IZOSTAL2.622.612.612.610.00%38.4016:23
JWCONSTR2.812.742.742.74-1.08%28.5915:42
KANIA0.100.110.110.11+30.86%313.732019-10-01
KERNEL39.6040.3040.3040.30+3.33%656.6417:00
KETY476.00478.50478.50478.50+0.84%4,318.9817:00
KGL14.7514.3514.3514.350.00%185.7811:47
KINOPOL7.257.407.407.40+2.78%123.0316:37
KOGENERA38.0038.4038.4038.40+4.07%252.5716:45
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KOMPUTRON2.032.052.052.05+0.49%9.8715:47
KONSSTALI25.1025.3025.3025.300.00%10.002020-01-02
KOPEX1.441.441.441.440.00%45.1615:00
KREC7.807.447.447.44-0.80%13.0916:43
KREZUS0.570.560.560.56+5.66%3,295.672018-12-21
KRUK129.00129.60129.60129.60+0.47%3,929.1817:00
KRUSZWICA58.4058.0058.0058.00-0.68%102.9716:42
KRVITAMIN7.306.786.786.78-9.36%1,260.6517:00
LARQ2.882.862.862.86-0.69%0.0715:19
LCCORP1.941.961.961.960.00%112.4017:00
LENA3.453.523.523.520.00%22.2516:37
LENTEX9.449.589.589.58-0.21%62.4117:00
LIBET1.831.841.841.84-2.13%36.3214:37
LIVECHAT94.0092.8092.8092.80-1.80%4,705.4117:00
LOKUM12.0012.0012.0012.000.00%1.2011:49
LUBAWA1.501.461.461.46-2.99%298.2917:00
MABION24.3023.5023.5023.50-2.49%483.0217:02
MAKARONPL5.605.655.655.650.00%13.8917:00
MANGATA53.0051.0051.0051.00-1.92%51.7117:00
MARVIPOL0.780.730.730.73-4.05%333.2417:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MASTERPHA5.104.824.824.82-3.98%9.7615:44
MCI11.7511.7511.7511.750.00%107.9216:45
MCLOGIC58.5158.5158.5158.510.00%2.342017-07-13
MDIENERGIA5.444.804.804.80-15.49%1,421.1717:00
MEDIACAP2.242.222.222.22-3.48%2.2210:25
MEDICALG26.1527.2027.2027.20-0.91%221.3117:04
MENNICA24.0021.8021.8021.80-7.63%716.5217:00
MERCATOR315.00318.00318.00318.00-0.62%26,146.6217:03
MERCOR9.089.189.189.18+0.22%2.0717:00
MEXPOLSKA1.451.481.481.48+5.71%25.2516:28
MFO22.4022.4022.4022.40+3.70%0.1814:24
MILKILAND0.700.700.700.70-4.76%1.4215:02
MIRBUD1.511.561.561.56-1.27%190.8616:31
MLPGROUP71.0070.0070.0070.000.00%125.0016:36
MONNARI2.002.022.022.02+1.00%78.0017:00
MOSTALWAR4.815.105.105.10+2.00%6.2816:27
MOSTALZAB0.860.850.850.85+0.47%31.7116:49
MWTRADE2.021.981.981.98-1.00%5.1510:55
NETIA4.404.454.454.45+1.60%604.7317:00
NETMEDIA12.2012.1012.1012.10-0.82%10.872019-03-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
NEWAG25.4025.7025.7025.70-0.77%24.5514:47
NOVITA97.0097.8097.8097.80+1.03%17.7117:00
NOWAGALA0.810.850.850.85+7.59%7.782020-08-11
ODLEWNIE5.104.984.984.98-1.97%30.2216:35
OEX18.1017.0017.0017.00-5.56%153.1917:00
OPENFIN0.920.960.960.96+4.35%46.0713:36
OPONEO.PL37.0037.5037.5037.50+0.54%15.4313:55
OPTEAM24.8024.8024.8024.800.00%20.1112:29
ORBIS113.00113.00113.00113.000.00%44.412020-04-08
ORION7.707.707.707.70-1.28%0.202019-12-23
ORZBIALY11.5011.5011.5011.50-0.43%29.6616:25
OTLOG5.655.955.955.95+3.48%65.4314:05
OTMUCHOW1.521.461.461.46+1.39%9.2814:22
OVOSTAR69.5069.5069.5069.50+0.72%0.072020-08-11
PAGED58.5058.5058.3458.40+0.05%15.932017-10-12
PAMAPOL1.271.211.211.21-3.97%11.2117:00
PANOVA11.3511.2011.2011.20+2.75%4.7610:43
PBKM82.6082.0082.0082.00-3.53%15.662020-08-11
PCCEXOL6.886.006.006.00-14.29%7,935.9217:04
PCCINTER2.682.672.672.67-0.37%1.692018-03-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PCCROKITA51.2051.2051.2051.20-3.40%89.8717:03
PCM23.5023.5023.5023.500.00%21.532019-06-17
PEKABEX12.4012.0012.0012.00-4.00%75.6514:19
PELION58.9858.9858.8158.81-0.14%5.882017-06-07
PEMANAGER12.7512.2012.2012.20-1.61%2.6112:51
PEP41.9041.6041.6041.60-0.72%153.3417:00
PEPEES1.601.601.601.60+2.56%1.5816:46
PFLEIDER26.2026.2026.2026.20-0.38%7.232019-09-13
PGODLEW1.241.241.241.240.00%46.8216:24
PGSSOFT13.8513.4013.4013.40-0.74%28.4417:00
PHN12.6512.5512.5512.550.00%53.5717:01
PKPCARGO13.4413.3213.3213.32-1.33%1,371.1917:00
PLASTBOX1.891.871.871.87-1.06%19.5717:00
PLAYWAY496.00486.50486.50486.50-0.71%2,589.5417:00
POLICE12.3012.2012.2012.200.00%18.9116:04
POLIMEXMS2.162.102.102.10-2.78%304.8717:00
POLNORD3.083.173.173.170.00%0.6516:41
POLWAX3.913.903.903.90-0.26%10.7713:55
POZBUD1.421.341.341.34-6.27%37.8016:46
PROCHEM17.5017.5017.5017.500.00%41.4217:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PROCHNIK0.010.010.010.010.00%15.512019-01-17
PROJPRZEM16.0015.9015.9015.90-3.64%14.7813:29
PROTEKTOR4.304.064.064.06-9.78%675.9617:00
QUERCUS3.803.913.913.91+2.89%340.7516:42
QUMAK0.010.010.010.010.00%3.102019-08-21
RADPOL2.022.042.042.04+0.99%41.5616:48
RAFAKO1.091.111.111.11+2.96%490.3917:02
RAFAMET15.4015.4015.4015.40+4.76%0.232020-08-10
RAINBOW16.2016.8016.8016.80+6.67%202.6817:00
RANKPROGR1.661.691.691.69-1.46%21.6917:00
RAWLPLUG8.188.188.188.18-0.24%0.0814:23
REDAN0.200.220.220.22-3.54%2.5612:24
RELPOL6.306.246.246.24-2.19%117.8517:00
REMAK11.5511.2011.2011.20-3.03%27.0515:40
ROBYG3.983.983.983.98-0.25%91.802018-03-01
RONSON1.291.271.271.27+3.25%101.3017:00
ROPCZYCE23.2024.5024.5024.50+7.46%199.2917:00
SANOK14.7014.6014.6014.60-0.68%44.0016:24
SECOGROUP13.8013.9013.9013.90-0.71%18.8117:00
SELENAFM13.9013.3513.3513.35-4.30%5.9215:48
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SELVITA64.0066.0066.0066.00+1.54%636.3817:00
SETANTA22.1021.2021.2021.20-5.36%1,231.7817:00
SFINKS0.400.400.400.400.00%6.2416:45
SKARBIEC27.4027.4027.4027.400.00%26.7817:00
SNIEZKA94.0093.8093.8093.80-0.21%5.1617:00
SOHODEV0.560.560.560.56+1.82%0.0615:00
SONEL9.609.559.559.55-1.04%9.062020-08-11
STALEXP2.922.932.932.93-1.01%233.2817:00
STALPROD220.00219.00219.00219.00-0.45%1,475.9317:00
STALPROFI6.806.686.686.68-1.76%61.2017:00
STELMET9.059.059.059.050.00%18.942020-07-28
SYGNITY7.487.207.207.20-4.00%203.9816:47
SYNEKTIK25.7024.9024.9024.90-7.09%704.6317:03
TALEX11.5011.5011.5011.50+2.68%0.1209:05
TARCZYNSKI13.8013.8013.8013.800.00%0.832020-08-11
TAURONPE2.552.522.522.52-1.87%6,193.1817:02
TERMOREX0.730.740.740.74+1.37%1.4816:41
TIM13.7013.4013.4013.40-2.19%582.6217:00
TORPOL13.8014.1014.1014.10+3.68%585.1517:00
TOYA6.906.886.886.88+0.29%303.7717:04
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRAKCJA1.991.981.981.98-0.90%288.3617:00
TRANSPOL2.982.942.942.94-1.34%22.2517:00
TXM0.100.100.100.10+5.49%0.012020-03-19
ULMA47.8047.8047.8047.800.00%0.0509:05
UNIBEP8.768.708.708.70-1.14%11.5816:04
UNIMOT39.7039.3539.3539.35-1.62%336.5417:00
UNIWHEELS300.00300.00300.00300.000.00%1,192.752018-02-19
URSUS0.650.660.660.66-1.35%26.5517:04
VIGOSYS570.00575.00575.00575.00+0.88%219.5417:00
VINDEXUS5.145.145.145.14+0.78%0.0515:00
VISTAL1.631.601.601.60-0.75%10.0616:46
VISTULA2.072.152.152.15+5.39%172.3317:01
VIVID2.332.202.202.20-5.58%218.6817:00
VOTUM12.3011.9511.9511.95-2.85%207.6117:00
VOXEL39.8039.4039.4039.40+1.81%31.7215:23
WASKO1.261.291.291.290.00%7.1616:32
WAWEL570.00568.00568.00568.00-0.35%9.0910:30
WDX14.8514.8514.8514.850.00%3.442018-03-14
WIELTON4.404.334.334.33-1.81%226.2316:37
WINVEST0.690.690.690.69+53.33%57.4615:29
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WIRTUALNA71.4072.2072.2072.20-1.10%104.0917:00
WITTCHEN7.867.807.807.80+1.30%109.7116:49
WOJAS4.424.424.424.420.00%2.0316:48
WORKSERV0.830.800.800.80-3.37%1,497.2717:00
XTB17.3517.6017.6017.60+2.62%18,794.4817:04
ZAMET1.000.980.980.98-2.00%16.3317:00
ZEPAK9.229.209.209.20-3.56%27.6009:45
ZPUE182.50177.00177.00177.000.00%20.6817:03
ZUE4.364.304.304.30-1.38%28.8216:37
Następny dzień »
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 1855,86 +8,13 +0,44%
WIG 52487,84 +67,17 +0,13%
sWIG80 14623,77 -141,74 -0,96%
mWIG40 3637,57 -15,28 -0,42%

Rynki

Kurs Zmiana Zmiana %
WIG20 1855,86 +8,13 +0,44%