Notowania

Notowania akcji GPW - InvestorMS

Notowania z dnia 2022-08-12 17:15

Widok:

Rodzaj instrumentu:

Notowania:

Następny dzień »
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
InvestorMS4,844.894,877.174,877.174,877.17+1.06%177,715.392022-08-11
Kurs odniesienia 4,825.97
Min 52 tyg. 3524.52
Max 52 tyg. 4937.38
11BIT509.00510.00510.00510.00-0.39%560.2617:00
AATHOLD23.0023.0023.0023.00-0.86%20.252018-04-19
ABCDATA1.431.431.431.430.00%53.312019-07-22
ABPL40.2040.3540.3540.35+1.64%48.7117:00
ACAUTOGAZ23.1023.0023.0023.00-0.43%14.4916:23
ADIUVO1.371.351.351.35-1.10%17.1817:04
AGORA5.705.995.995.99+4.72%260.7517:00
AGROTON3.533.503.503.50+2.94%4.6515:43
AILLERON11.7512.1512.1512.15+3.40%43.9317:00
AIRWAY0.590.580.580.58-2.21%1,017.9217:00
ALCHEMIA4.764.764.764.76-0.83%0.482019-05-30
ALTA1.681.681.681.680.00%13.0117:00
ALTUSTFI1.281.281.281.28-0.77%0.1517:00
ALUMETAL69.0069.7069.7069.70+1.01%60.9117:00
AMBRA20.7520.9020.9020.90+1.46%80.3417:00
AMICA69.5071.0071.0071.00+2.90%261.3217:00
APATOR14.7814.8814.8814.88+0.68%13.7715:48
APLISENS14.3014.3014.3014.300.00%0.2009:32
APSENERGY3.003.003.003.000.00%0.1413:53
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ARCHICOM18.2018.2018.2018.20-0.27%3.0815:13
ARCTIC20.4021.5021.5021.50+3.86%5,656.5017:01
ARTIFEX7.808.088.088.08+2.54%97.1416:48
ASBIS16.0516.0016.0016.00-0.31%1,066.1917:02
ASMGROUP0.450.450.450.45+4.17%0.002021-10-04
ASSECOBS39.2039.2039.2039.20+1.29%33.7717:00
ASSECOPOL73.4574.4074.4074.40+1.64%2,044.4317:00
ASSECOSEE49.4049.4049.4049.40-0.20%53.1517:00
ASTARTA23.0023.4023.4023.40+2.63%97.7617:00
ATAL33.0032.6032.6032.60+1.24%87.7116:20
ATENDE2.852.832.832.83+2.53%6.6514:12
ATM12.7012.1012.1012.10-3.20%15.402020-07-01
ATMGRUPA3.373.353.353.35-0.30%1.8214:20
AUTOPARTN13.2013.7013.7013.70+5.38%9,554.6217:03
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
BBIDEV5.605.885.885.88-0.34%9.7817:01
BEDZIN6.106.106.106.100.00%0.0315:54
BENEFIT610.00604.00604.00604.000.00%60.3117:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BERLING4.304.304.304.30-4.02%0.3015:00
BIK22.8022.4022.4022.40+0.90%0.202021-05-06
BIOTON4.024.094.094.09+1.11%144.9717:00
BOGDANKA50.9552.0052.0052.00+2.67%5,695.8017:00
BORYSZEW4.904.994.994.99+1.63%88.7217:00
BOS8.208.538.538.53+5.31%193.5417:00
BOWIM11.6011.1211.1211.12-4.14%935.3417:02
BRASTER0.860.860.860.86-1.26%14.1317:00
BRIJU0.160.160.160.160.00%1.722022-08-10
BSCDRUK40.5040.2040.2040.20-0.25%0.362020-04-24
BUDIMEX253.00258.00258.00258.00-0.77%420.4017:00
BUMECH73.2073.0073.0073.00-0.27%12,043.0317:03
BYTOM2.662.752.752.75+2.61%37.582018-11-28
CAPITAL1.371.261.261.26-1.56%17.4915:01
CDPROJEKT96.4094.0094.0094.00-1.68%26,902.9417:03
CDRL18.0018.0018.0018.000.00%0.1814:25
CELTIC7.527.527.527.52+0.27%13.4815:47
CIECH38.0038.8838.8838.88+2.05%841.5617:00
CIGAMES2.052.122.122.12+2.91%2,335.9317:00
CITYSERV8.208.208.208.20+1.74%0.2114:55
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CLNPHARMA18.0017.6617.6617.66-1.89%154.1217:00
CNT18.6018.7518.7518.75-0.53%5.582022-08-10
COGNOR4.374.454.454.45+2.30%1,308.8117:00
COLIAN4.084.084.084.080.00%36.522018-07-19
COMARCH189.80187.40187.40187.40-0.85%76.5216:41
COMP50.0050.0050.0050.00-0.79%16.6517:01
CORMAY1.021.001.001.00-4.86%128.8217:00
CPGROUP9.989.829.829.820.00%0.1314:25
CUBEITG0.200.200.200.20-1.52%8.902019-05-06
DEBICA61.8062.6062.6062.60+0.97%32.8917:00
DECORA33.7033.6033.6033.60-0.30%90.7717:00
DEKPOL23.0023.9023.9023.90+3.91%34.4617:00
DELKO14.6514.7014.7014.70-0.34%13.2816:49
DOMDEV92.0090.0090.0090.00-2.70%82.8917:00
ECHO3.153.143.143.14+0.32%5.7817:00
EKOEXPORT1.461.471.471.47+0.34%2.9417:00
ELBUDOWA0.520.430.430.43-16.35%544.792021-04-08
ELEKTROTI7.987.867.867.86-1.50%141.7617:01
ELEMENTAL2.422.422.422.420.00%72.952020-12-17
ELZAB2.102.162.162.16-0.92%22.6115:35
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EMPERIA99.8099.8099.8099.800.00%17.662018-05-10
ENEA8.798.808.808.80+0.11%957.8517:02
ENELMED15.8015.8015.8015.800.00%0.162022-08-11
ENERGA6.706.686.686.68+0.30%118.1417:02
ENERGOINS0.640.640.640.64-1.54%2.8815:00
ENTER23.2023.3023.3023.30+1.75%119.8517:00
ERBUD33.9033.9033.9033.90+1.19%25.0815:39
ERG55.0055.0055.0055.00-1.79%5.5009:32
ERGIS3.863.863.863.86+0.26%30.242019-12-12
ESSYSTEM3.483.483.483.480.00%0.352020-01-08
EUCO1.631.551.551.55-4.60%0.9012:36
EUROCASH12.2212.1312.1312.13+0.25%954.1617:00
EUROTEL39.6039.5039.5039.50-0.25%22.8617:00
FAM1.701.801.801.80+11.11%523.142018-02-19
FAMUR3.073.073.073.070.00%247.3417:00
FEERUM6.206.206.206.20+1.64%0.0616:40
FERRO25.9026.6026.6026.60+3.50%90.9017:00
FERRUM3.803.863.863.860.00%3.6110:56
FORTE32.0033.2033.2033.20+3.75%46.2317:00
GEKOPLAST15.2015.2015.2015.200.00%2.282018-02-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GETIN1.201.211.211.21+0.83%101.1217:00
GETINOBLE0.180.170.170.17-2.48%527.6417:04
GINOROSSI0.550.550.550.55+1.48%1.102019-07-08
GLCOSMED2.742.742.742.74+1.48%6.8717:03
GOBARTO7.207.207.207.200.00%1.4410:07
GPW36.4036.1036.1036.10-0.82%2,345.5417:00
GROCLIN1.591.591.591.59-0.88%17.7517:00
GRODNO15.0415.2015.2015.20+1.06%128.5917:00
GTC6.806.746.746.74-0.88%3.4613:30
HARPER6.366.386.386.38+0.16%15.6916:20
HELIO14.0014.0014.0014.000.00%0.0109:02
HERKULES1.371.371.371.370.00%0.0409:00
HYDROTOR39.0038.8038.8038.80-0.26%11.4016:31
HYPERION0.280.300.260.28+3.70%95.512017-10-03
I2DEV11.5011.5011.5011.50+0.88%0.022022-03-24
IALBGR0.610.610.610.61+0.16%0.0009:00
IDEABANK1.601.591.591.59+1.15%240.392020-12-30
IMCOMPANY16.6516.8516.8516.85+0.90%10.9916:13
IMMOBILE1.841.821.821.82+1.39%0.0317:00
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
IMS2.662.602.602.60-3.70%9.8616:21
INDATA0.300.310.310.31+6.90%40.252018-04-30
INDYKPOL63.5063.5063.5063.50-0.78%0.062019-12-11
INPRO5.305.255.255.250.00%1.8411:58
INSTALKRK30.5030.5030.5030.500.00%87.6417:03
INTERAOLT14.0011.5411.5411.54-17.57%6,838.082022-03-16
INTERCARS404.00406.00406.00406.000.00%299.1217:00
INTERFERI8.508.508.508.50-1.16%8.502022-05-16
INTROL4.194.184.184.180.00%8.5116:37
IPOPEMA2.102.162.162.16-1.37%2.6915:14
IZOBLOK35.8035.8035.8035.80-5.79%0.0415:00
IZOSTAL2.642.662.662.66+0.38%3.1117:00
JWCONSTR4.174.164.164.16-0.48%32.432021-05-20
KANIA0.100.110.110.11+30.86%313.732019-10-01
KERNEL25.1825.5825.5825.58+1.51%317.1217:00
KETY550.00573.00573.00573.00+2.50%8,666.6717:00
KGL11.9511.9511.9511.95+0.84%14.8513:43
KINOPOL12.1512.1012.1012.100.00%101.6217:00
KOGENERA28.1029.0029.0029.00+3.20%145.4517:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KOMPUTRON3.463.523.523.52+1.73%4.8617:00
KONSSTALI25.1025.3025.3025.300.00%10.002020-01-02
KOPEX1.051.051.051.05-11.76%1.2715:13
KREC22.8022.8022.8022.800.00%39.9015:56
KREZUS0.570.560.560.56+5.66%3,295.672018-12-21
KRUK278.80281.20281.20281.20+0.93%2,711.6017:04
KRUSZWICA66.0066.0066.0066.00+0.30%0.132021-02-26
KRVITAMIN12.7412.7612.7612.76+2.08%22.9917:00
LARQ1.151.091.091.09-5.22%65.2716:32
LCCORP2.602.632.632.63+0.38%40.6517:00
LENA3.703.703.703.70+1.65%8.1813:01
LENTEX7.027.027.027.02-0.28%159.5417:00
LIBET1.281.271.271.27-0.78%0.0114:26
LIVECHAT102.40101.00101.00101.000.00%604.2617:00
LOKUM14.6015.5515.5515.550.00%10.8614:01
LUBAWA2.632.642.642.64+0.19%819.9517:04
MABION26.8226.1826.1826.18-3.04%2,332.6317:02
MAKARONPL8.068.048.048.040.00%3.3714:44
MANGATA66.2066.0066.0066.00-1.49%2.5812:28
MARVIPOL0.630.620.620.62-0.95%197.8217:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MASTERPHA6.006.056.056.05+0.83%5.262022-07-01
MCI16.2016.5016.5016.50+1.85%23.7317:00
MCLOGIC58.5158.5158.5158.510.00%2.342017-07-13
MDIENERGIA2.422.402.402.400.00%0.1414:48
MEDIACAP3.493.493.493.490.00%0.022021-12-29
MEDICALG8.458.458.458.45-0.35%20.7917:02
MENNICA18.4518.2518.2518.25+0.27%3.6017:00
MERCATOR60.2459.5459.5459.54-1.10%492.2117:00
MERCOR11.8011.8511.8511.85+1.28%4.222022-08-11
MEXPOLSKA2.452.452.452.450.00%0.0217:00
MFO39.8040.7040.7040.70+1.24%389.7717:00
MILKILAND0.890.890.890.89-2.43%10.3617:00
MIRBUD3.753.753.753.75+0.67%115.8717:00
MLPGROUP63.0063.0063.0063.000.00%27.7217:00
MONNARI3.853.903.903.90+0.78%29.6517:03
MOSTALWAR5.905.925.925.92-1.00%51.7017:00
MOSTALZAB1.811.991.991.99+9.22%1,467.4217:04
MWTRADE5.785.785.785.780.00%0.062022-08-11
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
NEWAG18.0517.8017.8017.80-1.93%38.8617:00
NOVITA120.00119.00119.00119.00-5.56%2.7511:41
NOWAGALA0.990.990.990.99+2.06%0.122020-12-14
ODLEWNIE6.406.346.346.34-1.25%2.5512:43
OEX32.0031.6031.6031.60-2.47%16.1915:03
OPENFIN0.150.160.160.16+5.37%0.6015:43
OPONEO.PL42.8042.7042.7042.70-0.23%103.9717:00
OPTEAM9.169.009.009.00-1.75%1.8916:49
ORBIS113.00113.00113.00113.000.00%44.412020-04-08
ORION7.707.707.707.70-1.28%0.202019-12-23
ORZBIALY21.9020.2020.2020.20-8.18%0.0415:00
OTLOG18.1017.7017.7017.70-3.28%188.8917:00
OTMUCHOW2.592.482.482.480.00%0.912022-08-11
OVOSTAR46.0046.0046.0046.00+8.49%0.3816:49
PAGED58.5058.5058.3458.40+0.05%15.932017-10-12
PAMAPOL4.334.204.204.20-3.23%181.1017:00
PANOVA13.0013.0013.0013.000.00%67.132022-08-08
PBKM90.2090.2090.2090.20+0.22%4.872021-12-20
PCCEXOL3.173.203.203.20+1.27%331.0517:00
PCCINTER2.682.672.672.67-0.37%1.692018-03-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PCCROKITA88.2087.8087.8087.80-0.23%98.4317:00
PCM23.5023.5023.5023.500.00%21.532019-06-17
PEKABEX13.9513.9513.9513.950.00%1.6116:19
PELION58.9858.9858.8158.81-0.14%5.882017-06-07
PEMANAGER18.9518.5018.5018.50-2.37%6.872021-06-18
PEP111.80106.00106.00106.00-5.02%350.5317:00
PEPEES1.701.701.701.70+0.59%17.5016:35
PFLEIDER26.2026.2026.2026.20-0.38%7.232019-09-13
PGODLEW1.451.451.451.45+0.35%45.882021-02-25
PGSSOFT17.9017.9017.9017.900.00%7.002021-10-25
PHN12.9012.8512.8512.85+3.21%21.0617:00
PKPCARGO14.2214.0214.0214.02-1.27%1,337.8517:00
PLASTBOX2.682.682.682.680.00%4.022022-02-01
PLAYWAY325.50327.50327.50327.50+0.61%122.2617:00
POLICE11.3011.3511.3511.35+0.44%2.2715:58
POLIMEXMS3.243.143.143.14-3.51%1,117.2317:00
POLNORD3.543.533.533.530.00%18.952021-02-17
POLWAX2.982.952.952.95-1.01%15.0116:33
POZBUD2.682.622.622.62-2.24%21.4114:19
PROCHEM36.0036.0036.0036.00+0.56%6.9910:01
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PROCHNIK0.010.010.010.010.00%15.512019-01-17
PROJPRZEM9.559.559.559.550.00%0.0514:26
PROTEKTOR2.602.622.622.62+1.16%5.6717:00
QUERCUS3.303.253.253.25-1.52%92.3612:56
QUMAK0.010.010.010.010.00%3.102019-08-21
RADPOL2.001.931.931.93-3.75%194.992022-02-03
RAFAKO1.801.761.761.76-2.76%1,027.7217:00
RAFAMET16.1016.1016.1016.100.00%0.0209:25
RAINBOW19.9020.8020.8020.80+4.42%74.1617:00
RANKPROGR1.661.701.701.70+2.11%110.0717:00
RAWLPLUG14.5014.4014.4014.40+0.70%2.8417:00
REDAN0.190.190.190.190.00%1.1911:19
RELPOL6.006.046.046.04+0.67%14.0317:00
REMAK13.5013.3513.3513.350.00%13.1217:00
ROBYG3.983.983.983.98-0.25%91.802018-03-01
RONSON2.482.462.462.46-0.81%15.092022-02-11
ROPCZYCE29.2029.0029.0029.00-1.36%24.6417:00
SANOK13.1813.2013.2013.200.00%50.4017:00
SECOGROUP14.2014.2014.2014.200.00%0.572022-08-08
SELENAFM21.4021.4021.4021.40+1.42%1.7011:38
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SELVITA41.0039.7039.7039.70-3.17%211.5117:00
SETANTA1.952.232.232.23+14.95%138.9317:00
SFINKS0.390.390.390.39-1.52%0.582022-08-10
SKARBIEC21.0021.3021.3021.30+0.95%32.4616:41
SNIEZKA70.0071.8071.8071.80+3.76%22.2216:48
SOHODEV0.560.590.590.59+5.31%0.6315:14
SONEL9.969.729.729.72-2.41%1.6817:00
STALEXP2.692.702.702.70+0.19%63.4617:00
STALPROD253.00255.50255.50255.50+1.79%232.2417:00
STALPROFI11.8011.7011.7011.70-0.68%315.5417:04
STELMET9.059.059.059.050.00%18.942020-07-28
SYGNITY19.5019.9519.9519.95+1.27%1,304.9817:00
SYNEKTIK28.1028.1528.1528.15+0.18%30.8616:05
TALEX15.9015.9015.9015.90-0.62%0.6216:17
TARCZYNSKI40.0039.8039.8039.80-0.50%0.162022-08-09
TAURONPE3.133.053.053.05+0.73%2,910.1717:04
TERMOREX0.670.670.670.670.00%1.3712:58
TIM22.3523.3023.3023.30+5.19%1,570.2417:04
TORPOL16.5016.4816.4816.48-0.12%349.6717:00
TOYA5.395.365.365.36-0.74%143.0417:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRAKCJA1.671.671.671.67-1.42%50.9117:04
TRANSPOL3.323.283.283.28+6.84%4.7417:00
TXM0.100.100.100.10+5.49%0.012020-03-19
ULMA53.4050.8050.8050.80+2.01%31.9917:00
UNIBEP7.988.008.008.00+2.04%3.2614:20
UNIMOT63.1064.0064.0064.00+1.43%648.8517:00
UNIWHEELS300.00300.00300.00300.000.00%1,192.752018-02-19
URSUS0.230.220.220.22-1.33%6.4316:01
VIGOSYS560.00552.00552.00552.00-1.43%249.5017:00
VINDEXUS6.746.686.686.68-0.30%14.8713:15
VISTAL1.010.970.970.97-3.66%173.0417:01
VISTULA3.703.753.753.75+1.35%45.0517:00
VIVID1.311.301.301.30-0.76%5.202022-08-11
VOTUM44.4044.1044.1044.10-1.34%536.2917:00
VOXEL35.0035.7035.7035.70+0.56%57.5017:00
WASKO1.741.731.731.73-0.29%3.5514:27
WAWEL462.00468.00468.00468.00+0.21%10.6317:00
WDX14.8514.8514.8514.850.00%3.442018-03-14
WIELTON6.576.846.846.84+5.23%519.5617:00
WINVEST0.270.270.270.27+3.10%0.0411:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WIRTUALNA109.00112.60112.60112.60+4.26%190.4217:01
WITTCHEN17.1017.2017.2017.20-0.29%65.2217:00
WOJAS4.574.964.964.96+9.73%69.9716:26
WORKSERV1.451.441.441.44-1.50%1.1517:00
XTB21.5621.6021.6021.60+0.19%2,191.2917:02
ZAMET0.860.880.880.88-0.68%3.5917:00
ZEPAK33.4533.3033.3033.30-0.30%1,128.0217:01
ZPUE275.00281.00281.00281.00+2.18%3.6212:58
ZUE4.084.044.044.04-0.98%37.5215:56
Następny dzień »
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 1735,07 +10,09 +0,58%
WIG 56070,42 +295,47 +0,53%
sWIG80 18084,18 +197,20 +1,10%
mWIG40 4228,93 +8,81 +0,21%

Rynki

Kurs Zmiana Zmiana %
WIG20 1735,07 +10,09 +0,58%