Notowania

Notowania akcji GPW - InvestorMS

Notowania z dnia 2021-10-22 17:15

Widok:

Rodzaj instrumentu:

Notowania:

Następny dzień »
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
InvestorMS6,019.256,000.806,000.806,000.80+0.08%318,550.6017:15
Kurs odniesienia 5,996.27
Min 52 tyg. 3524.52
Max 52 tyg. 4937.38
11BIT440.00436.40436.40436.40-0.64%1,874.2917:00
AATHOLD23.0023.0023.0023.00-0.86%20.252018-04-19
ABCDATA1.431.431.431.430.00%53.312019-07-22
ABPL58.8058.8058.8058.800.00%155.9617:00
ACAUTOGAZ34.7034.2034.2034.20-2.01%37.8917:04
ADIUVO3.953.713.713.71-6.31%14.7117:00
AGORA8.328.308.308.30-0.24%20.7716:29
AGROTON8.048.308.308.30+3.75%136.9317:04
AILLERON13.5513.6013.6013.60+0.37%143.9216:49
AIRWAY1.361.161.161.16-16.55%2,036.1817:03
ALCHEMIA4.764.764.764.76-0.83%0.482019-05-30
ALTA2.652.762.762.760.00%7.2216:48
ALTUSTFI1.731.741.741.74+1.46%20.2516:10
ALUMETAL56.4055.6055.6055.60-1.07%503.7917:00
AMBRA25.6024.8024.8024.80-0.80%96.0117:00
AMICA130.00127.80127.80127.80-1.69%1,132.7017:01
APATOR21.7021.8021.8021.80-0.46%53.6816:41
APLISENS14.0014.0014.0014.00+3.70%0.0309:04
APSENERGY3.773.753.753.75+3.02%0.0416:43
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ARCHICOM23.2023.7023.7023.70+2.60%185.4217:00
ARCTIC7.197.497.497.49+7.00%1,560.1017:00
ARTIFEX12.3012.3012.3012.300.00%29.7615:34
ASBIS24.4022.2022.2022.20-9.02%17,772.4617:04
ASMGROUP0.450.450.450.45+4.17%0.002021-10-04
ASSECOBS36.8036.8036.8036.800.00%50.6916:02
ASSECOPOL99.4098.5098.5098.50-0.71%3,426.2517:03
ASSECOSEE47.8048.0048.0048.00+0.42%984.2217:00
ASTARTA50.6051.7051.7051.70+2.17%964.3817:00
ATAL47.1047.2047.2047.20+0.64%217.0516:49
ATENDE5.064.924.924.92-1.60%228.8816:40
ATM12.7012.1012.1012.10-3.20%15.402020-07-01
ATMGRUPA4.304.294.294.29-0.23%3.7613:17
AUTOPARTN13.6013.2513.2513.25-1.85%339.2117:00
AVIAAML4.504.204.204.20-10.45%43.042018-07-12
AVIASG14.0015.1515.1515.15+5.21%113.192018-11-19
AWBUD0.950.950.950.950.00%0.022020-09-09
BBIDEV5.965.965.965.96+0.34%1.6712:28
BEDZIN7.106.856.856.85-3.52%46.8116:47
BENEFIT770.00778.00778.00778.00+1.30%173.0416:49
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BERLING5.405.405.405.400.00%2.462021-10-18
BIK22.8022.4022.4022.40+0.90%0.202021-05-06
BIOTON4.684.704.704.70-0.21%96.9417:00
BOGDANKA37.5039.0539.0539.05+1.03%13,812.1017:01
BORYSZEW3.253.253.253.25+1.09%642.6717:00
BOS10.6010.6010.6010.60-1.85%536.2517:00
BOWIM9.209.309.309.30+1.09%397.3617:00
BRASTER0.991.001.001.00+0.70%39.6717:00
BRIJU0.340.370.370.37+1.37%6.6014:46
BSCDRUK40.5040.2040.2040.20-0.25%0.362020-04-24
BUDIMEX269.00269.50269.50269.50+0.19%2,838.7617:00
BUMECH25.3028.8028.8028.80+13.83%34,702.8317:04
BYTOM2.662.752.752.75+2.61%37.582018-11-28
CAPITAL1.882.062.062.06+10.16%120.8615:00
CDPROJEKT181.00184.28184.28184.28+1.81%53,077.7217:03
CDRL24.9023.8023.8023.80-4.42%2.0917:00
CELTIC7.107.107.107.10-2.07%0.6715:32
CIECH39.9537.3537.3537.35-8.23%10,684.1417:03
CIGAMES1.801.671.671.67-5.34%3,560.4517:04
CITYSERV13.5013.5013.5013.500.00%16.2012:38
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CLNPHARMA37.1536.8036.8036.80-1.08%560.9917:04
CNT22.3022.4022.4022.40-0.44%10.992021-10-21
COGNOR4.124.244.244.24+2.17%1,492.6217:00
COLIAN4.084.084.084.080.00%36.522018-07-19
COMARCH245.00248.00248.00248.00+1.64%98.1416:49
COMP57.8057.6057.6057.60-0.35%116.6016:33
CORMAY1.391.371.371.37-0.43%242.3717:00
CPGROUP9.609.609.609.600.00%1.2116:48
CUBEITG0.200.200.200.20-1.52%8.902019-05-06
DEBICA78.0078.0078.0078.00+0.78%65.9717:01
DECORA39.1038.7038.7038.70-0.51%225.3416:13
DEKPOL34.0033.5033.5033.500.00%15.5516:03
DELKO16.0816.1816.1816.18+0.62%22.8013:03
DOMDEV139.00138.80138.80138.80-0.86%178.6717:00
ECHO4.514.524.524.52+0.22%25.2517:00
EKOEXPORT3.043.083.083.08+2.67%28.1417:00
ELBUDOWA0.520.430.430.43-16.35%544.792021-04-08
ELEKTROTI6.686.566.566.56-1.80%187.8216:29
ELEMENTAL2.422.422.422.420.00%72.952020-12-17
ELZAB4.564.534.534.53+0.67%22.1315:31
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EMPERIA99.8099.8099.8099.800.00%17.662018-05-10
ENEA10.1610.2010.2010.20+1.49%1,855.7217:03
ENELMED17.2017.2017.2017.20-0.58%1.262021-10-19
ENERGA8.108.138.138.13+0.49%242.1916:49
ENERGOINS1.551.531.531.53-1.61%25.8316:42
ENTER34.0534.2034.2034.20+0.44%24.7217:00
ERBUD77.8074.0074.0074.00-3.90%126.5317:00
ERG42.4043.0043.0043.00-2.27%17.492021-10-21
ERGIS3.863.863.863.86+0.26%30.242019-12-12
ESSYSTEM3.483.483.483.480.00%0.352020-01-08
EUCO4.294.374.374.37+4.05%24.2011:25
EUROCASH11.6411.3111.3111.31-2.84%3,752.8217:04
EUROTEL38.1038.1038.1038.10-0.78%20.4012:25
FAM1.701.801.801.80+11.11%523.142018-02-19
FAMUR3.253.273.273.27+0.31%2,171.2717:04
FEERUM9.609.609.609.600.00%1.2015:47
FERRO39.6039.3039.3039.30+1.03%81.1817:00
FERRUM4.094.124.124.12+0.73%0.0217:00
FORTE51.0050.2050.2050.20-3.09%643.0917:04
GEKOPLAST15.2015.2015.2015.200.00%2.282018-02-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GETIN1.491.461.461.46-1.35%925.0417:00
GETINOBLE0.460.470.470.47-0.64%2,200.4717:03
GINOROSSI0.550.550.550.55+1.48%1.102019-07-08
GLCOSMED4.184.164.164.16-1.19%23.3817:00
GOBARTO5.055.055.055.05+1.00%8.8415:09
GPW43.9443.7843.7843.78-0.50%1,422.6217:00
GROCLIN4.204.264.264.26+1.91%320.9716:48
GRODNO17.0017.2017.2017.20+1.18%188.0017:00
GTC7.327.207.207.20-1.77%12.7216:48
HARPER8.809.009.009.00+4.53%219.0116:48
HELIO16.5016.1016.1016.10-3.01%3.7917:00
HERKULES1.651.641.641.64-0.61%16.7917:00
HYDROTOR37.9037.7037.7037.70-0.79%39.1515:50
HYPERION0.280.300.260.28+3.70%95.512017-10-03
I2DEV11.5011.9011.9011.90+4.39%38.1217:00
IALBGR1.001.061.061.06+6.50%423.7717:03
IDEABANK1.601.591.591.59+1.15%240.392020-12-30
IMCOMPANY34.3034.3034.3034.300.00%165.9017:00
IMMOBILE2.962.902.902.90+2.84%13.5716:44
IMPEL13.0513.0013.0013.00+0.39%196.322021-03-03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IMPEXMET4.234.224.224.22-0.24%122.372019-08-05
IMS3.073.073.073.070.00%0.0709:31
INDATA0.300.310.310.31+6.90%40.252018-04-30
INDYKPOL63.5063.5063.5063.50-0.78%0.062019-12-11
INPRO8.408.408.408.40+2.44%0.0209:00
INSTALKRK32.4032.2032.2032.20-0.31%17.5817:00
INTERAOLT19.7819.5419.5419.54+0.21%155.8017:00
INTERCARS454.00456.00456.00456.00+1.33%377.1016:49
INTERFERI4.624.664.664.66+1.30%4.3515:02
INTROL5.064.984.984.980.00%34.1815:55
IPOPEMA3.343.303.303.30-1.20%36.4514:44
IZOBLOK40.2040.2040.2040.200.00%9.0415:01
IZOSTAL3.453.433.433.43-0.58%28.2515:29
JWCONSTR4.174.164.164.16-0.48%32.432021-05-20
KANIA0.100.110.110.11+30.86%313.732019-10-01
KERNEL62.5062.2062.2062.20-0.80%1,775.0117:00
KETY640.00636.00636.00636.00-0.31%5,877.9817:00
KGL15.1014.9014.9014.90+1.02%31.2811:11
KINOPOL13.1513.6513.6513.65+3.80%173.4815:15
KOGENERA35.2035.5035.5035.50+0.85%27.9217:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KOMPUTRON3.313.213.213.21-0.31%23.2616:24
KONSSTALI25.1025.3025.3025.300.00%10.002020-01-02
KOPEX1.481.481.481.48+2.07%3.052021-10-21
KREC20.4020.0020.0020.00-2.91%182.6117:00
KREZUS0.570.560.560.56+5.66%3,295.672018-12-21
KRUK338.00335.40335.40335.40+0.66%2,506.7117:00
KRUSZWICA66.0066.0066.0066.00+0.30%0.132021-02-26
KRVITAMIN18.4018.1018.1018.10-1.63%50.1516:14
LARQ1.741.741.741.740.00%11.2817:00
LCCORP3.733.663.663.66-3.17%322.0217:00
LENA4.824.634.634.63-3.54%414.3717:01
LENTEX9.909.709.709.70-3.00%116.4016:25
LIBET2.592.592.592.59+2.37%0.0109:00
LIVECHAT126.00124.60124.60124.60-1.11%8,593.1817:00
LOKUM24.6024.4024.4024.40-3.94%5.2816:46
LUBAWA1.231.231.231.230.00%113.1217:00
MABION68.9071.8071.8071.80+5.43%10,264.5417:04
MAKARONPL7.027.007.007.00-0.28%11.0716:20
MANGATA75.0075.0075.0075.00+0.27%9.4014:55
MARVIPOL0.700.730.730.73+4.74%356.1917:03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MASTERPHA4.484.444.444.44-0.89%4.4215:00
MCI24.0024.2024.2024.200.00%107.9817:00
MCLOGIC58.5158.5158.5158.510.00%2.342017-07-13
MDIENERGIA3.203.103.103.10-1.27%20.5916:47
MEDIACAP3.233.233.233.230.00%75.8817:00
MEDICALG18.4018.3018.3018.300.00%31.6417:00
MENNICA20.9021.0021.0021.00+0.48%6.4315:20
MERCATOR103.90109.00109.00109.00+5.62%14,184.3017:04
MERCOR16.3516.7016.7016.70-0.60%13.3117:00
MEXPOLSKA2.062.202.202.20-3.51%25.1112:34
MFO50.8050.2050.2050.20-1.18%8.8916:05
MILKILAND1.331.801.801.80+35.34%1,993.1815:12
MIRBUD3.963.943.943.94-0.76%132.5217:00
MLPGROUP74.2074.4074.4074.40-1.33%4.6915:55
MONNARI2.952.932.932.93-0.68%38.6316:48
MOSTALWAR6.906.946.946.94-0.57%18.0916:41
MOSTALZAB1.991.981.981.98-1.25%94.3517:00
MWTRADE4.704.704.704.70-0.42%0.6310:12
NETIA6.946.946.946.940.00%6.972021-07-29
NETMEDIA12.2012.1012.1012.10-0.82%10.872019-03-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
NEWAG23.0022.9022.9022.900.00%735.4916:41
NOVITA148.00145.00145.00145.00+0.69%172.4316:46
NOWAGALA0.990.990.990.99+2.06%0.122020-12-14
ODLEWNIE5.685.705.705.70+0.35%1.0214:58
OEX22.3022.8022.8022.80+2.24%27.0916:46
OPENFIN1.061.011.011.01-6.88%46.9817:00
OPONEO.PL64.4063.4063.4063.40-0.94%92.8016:11
OPTEAM15.4015.4015.4015.400.00%11.5815:18
ORBIS113.00113.00113.00113.000.00%44.412020-04-08
ORION7.707.707.707.70-1.28%0.202019-12-23
ORZBIALY25.0024.9024.9024.90+2.89%2.1713:10
OTLOG10.4510.4510.4510.45+4.50%9.6216:14
OTMUCHOW3.903.903.903.90+1.04%0.6015:39
OVOSTAR74.0067.0067.0067.00-6.94%21.8113:43
PAGED58.5058.5058.3458.40+0.05%15.932017-10-12
PAMAPOL2.562.612.612.61+1.95%13.5017:00
PANOVA14.9014.9014.9014.90+1.71%0.8213:57
PBKM85.0085.0085.0085.000.00%138.8115:00
PCCEXOL2.832.862.862.86+0.35%266.7517:00
PCCINTER2.682.672.672.67-0.37%1.692018-03-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PCCROKITA97.2098.7098.7098.70+1.65%597.7117:00
PCM23.5023.5023.5023.500.00%21.532019-06-17
PEKABEX22.2022.7022.7022.70+2.25%57.1117:00
PELION58.9858.9858.8158.81-0.14%5.882017-06-07
PEMANAGER18.9518.5018.5018.50-2.37%6.872021-06-18
PEP80.0082.8082.8082.80+3.50%217.3917:00
PEPEES1.261.241.241.24-0.80%1.8615:22
PFLEIDER26.2026.2026.2026.20-0.38%7.232019-09-13
PGODLEW1.451.451.451.45+0.35%45.882021-02-25
PGSSOFT18.0017.9017.9017.90-0.56%3.3316:15
PHN14.6515.0015.0015.00-0.66%49.2716:32
PKPCARGO18.8018.6218.6218.62+0.11%1,459.2617:03
PLASTBOX2.382.382.382.380.00%24.9916:43
PLAYWAY474.00468.00468.00468.00-1.14%1,083.7317:00
POLICE12.3512.2512.2512.250.00%12.8112:25
POLIMEXMS4.424.424.424.42-0.34%720.3617:04
POLNORD3.543.533.533.530.00%18.952021-02-17
POLWAX3.033.033.033.03+0.33%3.7416:48
POZBUD4.554.554.554.55-1.09%100.1917:00
PROCHEM24.6024.8024.8024.80+0.81%17.0117:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PROCHNIK0.010.010.010.010.00%15.512019-01-17
PROJPRZEM15.2015.2015.2015.200.00%0.1514:40
PROTEKTOR3.353.333.333.33-0.60%5.3317:00
QUERCUS4.344.304.304.30-0.92%81.2017:00
QUMAK0.010.010.010.010.00%3.102019-08-21
RADPOL3.013.013.013.01-0.99%8.4413:53
RAFAKO1.121.131.131.13-0.53%207.7317:00
RAFAMET17.0017.0017.0017.000.00%28.3016:14
RAINBOW25.2025.1525.1525.15+0.20%35.9917:00
RANKPROGR2.602.592.592.59-1.89%95.4117:00
RAWLPLUG17.4017.8017.8017.80+2.89%98.0017:02
REDAN0.400.410.410.41-0.97%3.6014:58
RELPOL7.847.787.787.78-1.02%128.5617:00
REMAK19.8019.8019.8019.800.00%16.8016:48
ROBYG3.983.983.983.98-0.25%91.802018-03-01
RONSON2.412.422.422.42-1.63%29.3210:48
ROPCZYCE31.0031.2031.2031.20+0.65%21.7416:48
SANOK19.6019.3019.3019.30-1.78%175.3917:00
SECOGROUP15.0015.5015.5015.500.00%15.5317:00
SELENAFM24.7024.7024.7024.700.00%43.9715:06
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SELVITA56.6057.5057.5057.50+0.52%49.7117:00
SETANTA4.754.934.934.93+2.82%283.6617:01
SFINKS0.440.450.450.45+1.12%39.7114:49
SKARBIEC34.4034.1034.1034.10-0.87%53.6617:00
SNIEZKA80.8080.8080.8080.800.00%87.0416:34
SOHODEV0.390.390.390.39+2.08%1.7111:00
SONEL10.7010.6010.6010.60-1.85%32.3316:32
STALEXP3.883.893.893.89+1.04%552.4417:00
STALPROD299.00300.00300.00300.00+1.35%395.3217:00
STALPROFI10.2510.2510.2510.25-0.49%108.1316:49
STELMET9.059.059.059.050.00%18.942020-07-28
SYGNITY10.1010.1010.1010.10-0.98%30.0317:00
SYNEKTIK28.6028.1028.1028.10-1.06%125.4017:00
TALEX15.1015.1015.1015.100.00%0.1509:03
TARCZYNSKI44.6044.0044.0044.00-2.22%24.4215:00
TAURONPE3.633.583.583.58-2.13%4,172.0117:01
TERMOREX1.031.031.031.030.00%0.0117:00
TIM44.5042.9042.9042.90-3.60%1,754.2217:04
TORPOL12.9612.8212.8212.82-0.31%505.5617:00
TOYA8.298.308.308.30+0.12%790.6717:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRAKCJA2.122.272.272.27+5.34%1,851.1517:04
TRANSPOL3.793.713.713.71-1.59%11.8616:48
TXM0.100.100.100.10+5.49%0.012020-03-19
ULMA59.0059.0059.0059.00-0.84%1.1110:18
UNIBEP11.9011.7511.7511.75-1.26%1.8014:05
UNIMOT49.1549.6049.6049.60-0.60%480.3417:00
UNIWHEELS300.00300.00300.00300.000.00%1,192.752018-02-19
URSUS0.380.380.380.38+2.70%87.662021-10-01
VIGOSYS730.00734.00734.00734.00+0.55%106.7116:38
VINDEXUS7.547.607.607.60+0.53%9.1017:00
VISTAL3.583.593.593.59+0.28%65.4717:00
VISTULA3.813.793.793.79-0.66%11.7917:00
VIVID1.331.331.331.33-1.49%20.6315:40
VOTUM13.9613.9213.9213.92+0.43%86.4217:00
VOXEL48.5050.4050.4050.40+2.65%1,212.1717:00
WASKO1.641.671.671.67+0.60%66.4115:40
WAWEL590.00590.00590.00590.000.00%18.2817:00
WDX14.8514.8514.8514.850.00%3.442018-03-14
WIELTON12.5612.5612.5612.56-0.95%972.4917:00
WINVEST0.310.340.340.34+6.96%3.2915:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WIRTUALNA135.00134.40134.40134.40-0.44%623.8617:00
WITTCHEN13.2013.1513.1513.150.00%24.4016:46
WOJAS4.524.284.284.28-2.73%9.3616:48
WORKSERV1.301.311.311.31+0.15%6.5513:04
XTB15.4015.4315.4315.43+0.19%2,275.0417:01
ZAMET0.890.910.910.91+0.22%24.1617:00
ZEPAK18.7518.7018.7018.70-0.53%476.3817:00
ZPUE204.00206.00206.00206.00+0.49%36.0513:53
ZUE3.603.503.503.50-1.41%84.4817:00
Następny dzień »
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2417,09 -10,26 -0,42%
WIG 73602,06 -216,47 -0,29%
sWIG80 21407,82 -83,30 -0,39%
mWIG40 5618,72 +7,05 +0,13%

Rynki

Kurs Zmiana Zmiana %
WIG20 2417,09 -10,26 -0,42%