Notowania

Notowania akcji GPW - InvestorMS

Notowania z dnia 2021-03-05 17:15

Widok:

Rodzaj instrumentu:

Notowania:

Następny dzień »
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
InvestorMS4,771.014,753.464,753.464,753.46-0.97%224,499.6617:15
Kurs odniesienia 4,800.19
Min 52 tyg. 3524,52
Max 52 tyg. 4937,38
11BIT532.00530.00530.00530.00-2.21%2,359.5917:03
AATHOLD23.0023.0023.0023.00-0.86%20.252018-04-19
ABCDATA1.431.431.431.430.00%53.312019-07-22
ABPL43.0043.0043.0043.000.00%560.9617:00
ACAUTOGAZ37.0037.0037.0037.00+0.54%23.5016:12
ADIUVO5.645.705.705.70+4.01%22.9716:39
AGORA6.326.446.446.44+0.63%17.7416:21
AGROTON6.246.286.286.28-0.95%82.9216:28
AILLERON14.9014.5014.5014.50-2.68%261.8017:00
AIRWAY1.631.641.641.64+0.31%169.5017:00
ALCHEMIA4.764.764.764.76-0.83%0.482019-05-30
ALTA1.691.701.701.70+0.59%40.7116:33
ALTUSTFI1.671.641.641.64-2.09%31.0017:00
ALUMETAL58.4056.8056.8056.80-2.07%239.7017:00
AMBRA19.8019.7019.7019.70+1.03%25.0416:19
AMICA150.40151.20151.20151.20+0.40%333.5017:00
APATOR24.8024.2024.2024.20-2.02%237.3617:00
APLISENS10.9010.9010.9010.900.00%14.9511:43
APSENERGY4.304.304.304.30+0.47%0.0109:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ARCHICOM22.5022.5022.5022.50-0.44%30.5317:00
ARCTIC6.186.126.126.12-2.24%301.2517:00
ARTIFEX12.8512.9012.9012.90+0.78%161.3617:00
ASBIS11.8811.2611.2611.26-5.38%1,960.2617:03
ASMGROUP1.271.271.271.270.00%2.802021-03-03
ASSECOBS38.8038.6038.6038.600.00%60.9216:30
ASSECOPOL66.5065.7065.7065.70-1.94%8,713.0717:00
ASSECOSEE39.5039.9039.9039.90+1.01%956.0817:00
ASTARTA42.9041.5041.5041.50-1.89%1,101.1917:00
ATAL42.8042.5042.5042.50-0.47%704.5916:18
ATENDE4.544.564.564.56-0.87%40.8816:45
ATM12.7012.1012.1012.10-3.20%15.402020-07-01
ATMGRUPA4.083.933.933.93-1.01%14.2317:00
AUTOPARTN8.928.888.888.88+0.91%169.8117:02
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
BBIDEV4.264.394.394.39+3.05%11.6616:48
BEDZIN9.309.409.409.40-3.09%2.162021-03-04
BENEFIT804.00805.00805.00805.00-1.23%194.5817:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BERLING4.684.684.684.680.00%0.5811:00
BIK16.9516.4516.4516.45-2.08%8.5814:44
BIOTON5.015.095.095.09+1.80%536.5217:01
BOGDANKA24.5024.1524.1524.15-1.02%506.4017:00
BORYSZEW3.143.153.153.15+1.13%650.3317:00
BOS8.348.268.268.26-0.48%163.7917:04
BOWIM3.743.843.843.84-1.03%3.6615:42
BRASTER1.622.082.082.08+29.68%9,237.7917:03
BRIJU0.370.540.540.54+45.55%108.4312:01
BSCDRUK40.5040.2040.2040.20-0.25%0.362020-04-24
BUDIMEX312.00312.00312.00312.00+0.65%4,463.1817:00
BUMECH3.243.243.243.240.00%17.3816:43
BYTOM2.662.752.752.75+2.61%37.582018-11-28
CAPITAL1.321.321.321.32+11.86%0.012021-03-04
CDPROJEKT233.50232.00232.00232.00-1.28%106,709.3117:02
CDRL17.1017.4017.4017.40+1.75%12.0415:34
CELTIC7.807.657.657.65+7.75%12.0017:00
CIECH35.1035.8035.8035.80+1.85%9,873.7117:00
CIGAMES1.471.441.441.44-2.57%1,685.3717:00
CITYSERV8.318.708.708.700.00%1.8414:39
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CLNPHARMA48.4546.6546.6546.65-3.72%2,383.6817:03
CNT16.4016.1016.1016.10-1.83%0.2617:00
COGNOR2.632.782.782.78+9.02%1,725.6017:03
COLIAN4.084.084.084.080.00%36.522018-07-19
COMARCH202.00203.00203.00203.00+0.50%1,296.6217:00
COMP58.8058.4058.4058.40-1.02%46.7817:00
CORMAY1.441.451.451.45+1.75%571.4317:04
CPGROUP7.287.167.167.16+1.42%6.9211:57
CUBEITG0.200.200.200.20-1.52%8.902019-05-06
DEBICA82.0081.0081.0081.00-1.22%343.6617:00
DECORA30.2030.2030.2030.20+0.67%375.9317:00
DEKPOL33.0033.2033.2033.20-0.60%15.1615:13
DELKO17.7017.3017.3017.30-2.26%318.7316:48
DOMDEV126.00120.00120.00120.00-4.76%708.8417:00
ECHO4.384.354.354.35+0.69%73.3817:00
EKOEXPORT3.823.803.803.80+1.33%153.9517:00
ELBUDOWA4.244.404.404.40+2.68%2,547.1017:04
ELEKTROTI7.006.946.946.94-0.86%63.5216:31
ELEMENTAL2.422.422.422.420.00%72.952020-12-17
ELZAB5.205.305.305.300.00%14.9615:26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EMPERIA99.8099.8099.8099.800.00%17.662018-05-10
ENEA6.576.466.466.46-2.86%1,718.7917:00
ENELMED15.3016.0016.0016.00+1.91%3.1716:14
ENERGA7.767.787.787.78+0.26%61.6617:04
ENERGOINS1.451.411.411.41-2.08%67.9517:00
ENTER36.7036.5036.5036.50+0.83%46.9117:04
ERBUD34.5033.7033.7033.70-2.03%5.6015:24
ERG45.4046.8046.8046.80-0.43%13.6017:00
ERGIS3.863.863.863.86+0.26%30.242019-12-12
ESSYSTEM3.483.483.483.480.00%0.352020-01-08
EUCO4.744.804.804.80+0.84%9.9915:09
EUROCASH13.8113.5913.5913.59-2.09%2,963.1417:00
EUROTEL37.0036.8036.8036.80-0.54%13.2316:14
FAM1.701.801.801.80+11.11%523.142018-02-19
FAMUR2.472.482.482.48-0.80%790.8217:00
FEERUM12.2512.3012.3012.30+0.41%3.0711:29
FERRO26.2026.7026.7026.70+0.38%224.9416:48
FERRUM4.004.004.004.000.00%0.0210:08
FORTE46.0046.0546.0546.05-0.11%77.2017:00
GEKOPLAST15.2015.2015.2015.200.00%2.282018-02-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GETIN0.740.750.750.75+1.96%125.7017:00
GETINOBLE0.170.180.180.18+2.42%125.3516:45
GINOROSSI0.550.550.550.55+1.48%1.102019-07-08
GLCOSMED5.455.355.355.35-1.83%516.4917:00
GOBARTO5.755.805.805.80+3.57%10.5815:59
GPW45.0544.5044.5044.50-0.67%5,655.3617:02
GROCLIN2.422.532.532.53+3.69%192.7217:00
GRODNO13.2513.2513.2513.25+0.38%128.5417:00
GTC6.806.706.706.70-1.47%22.6617:00
HARPER11.8012.0012.0012.00+1.69%174.4717:00
HELIO14.0013.9013.9013.90-0.71%3.7016:46
HERKULES1.851.921.921.92+3.51%58.5716:46
HYDROTOR30.4029.6029.6029.600.00%10.2013:33
HYPERION0.280.300.260.28+3.70%95.512017-10-03
I2DEV10.8010.8010.8010.80+0.93%0.0209:00
IALBGR1.201.451.451.45+29.46%744.3917:03
IDEABANK1.601.591.591.59+1.15%240.392020-12-30
IMCOMPANY20.9021.0021.0021.00+0.48%49.6317:00
IMMOBILE3.103.093.093.09+6.19%16.3917:00
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
IMS2.672.662.662.66+0.38%5.7517:00
INDATA0.300.310.310.31+6.90%40.252018-04-30
INDYKPOL63.5063.5063.5063.50-0.78%0.062019-12-11
INPRO4.964.964.964.96-0.40%0.0216:46
INSTALKRK25.9025.7025.7025.70-1.15%6.5415:40
INTERAOLT18.9019.0019.0019.00+0.53%98.5716:17
INTERCARS323.00310.00310.00310.00-4.62%1,946.4217:04
INTERFERI4.644.864.864.860.00%0.252021-02-18
INTROL4.964.984.984.98-0.40%14.3217:00
IPOPEMA5.655.605.605.60-1.75%8.3414:46
IZOBLOK40.8041.0041.0041.000.00%29.0117:00
IZOSTAL3.353.323.323.32-0.90%83.4617:00
JWCONSTR3.343.343.343.340.00%16.2516:29
KANIA0.100.110.110.11+30.86%313.732019-10-01
KERNEL54.9054.3054.3054.30-0.55%3,077.4017:00
KETY503.00499.00499.00499.00-1.19%3,383.7117:00
KGL17.0517.2017.2017.20+0.88%12.7117:00
KINOPOL11.9011.9011.9011.90+0.85%28.7616:46
KOGENERA36.6035.6035.6035.60-2.73%686.8217:04
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KOMPUTRON3.183.833.833.83+23.55%412.3517:03
KONSSTALI25.1025.3025.3025.300.00%10.002020-01-02
KOPEX1.141.141.141.140.00%0.0211:00
KREC13.4513.3013.3013.30+0.38%14.4817:00
KREZUS0.570.560.560.56+5.66%3,295.672018-12-21
KRUK184.00179.00179.00179.00-2.72%3,856.4217:00
KRUSZWICA66.0066.0066.0066.00+0.30%0.132021-02-26
KRVITAMIN19.2020.1020.1020.10+5.24%364.1017:00
LARQ2.072.072.072.07-3.72%5.2116:45
LCCORP2.432.452.452.45-2.00%159.3617:04
LENA5.005.005.005.00-0.79%14.1116:40
LENTEX10.7510.8010.8010.80-1.82%28.7517:00
LIBET2.422.422.422.42+0.83%57.5316:43
LIVECHAT120.00118.00118.00118.00-1.67%1,522.0417:00
LOKUM17.1517.1517.1517.150.00%1.1109:00
LUBAWA1.451.471.471.47+0.68%395.4117:02
MABION61.0063.0063.0063.00+6.42%63,951.3217:01
MAKARONPL5.905.905.905.90-0.84%12.9812:48
MANGATA67.5069.0069.0069.00+3.76%35.2314:40
MARVIPOL0.800.810.810.81-0.37%780.4417:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MASTERPHA4.064.064.064.06+0.50%1.142021-03-04
MCI16.5016.5016.5016.50-1.79%383.8517:00
MCLOGIC58.5158.5158.5158.510.00%2.342017-07-13
MDIENERGIA3.813.703.703.70+1.37%67.4914:16
MEDIACAP2.192.142.142.14+1.42%2.3316:04
MEDICALG27.5528.8028.8028.80+2.86%491.7317:00
MENNICA20.0020.2020.2020.20+1.00%13.1817:00
MERCATOR354.00359.00359.00359.00+3.46%21,211.5917:02
MERCOR17.4016.9016.9016.90-2.87%42.2816:15
MEXPOLSKA1.902.082.082.08+9.47%244.6617:03
MFO32.0031.8031.8031.800.00%5.5317:00
MILKILAND0.920.920.920.92-1.61%3.5216:38
MIRBUD4.424.424.424.420.00%901.0617:00
MLPGROUP82.0082.0082.0082.00+4.46%9.1017:00
MONNARI2.022.012.012.01-1.95%80.0016:46
MOSTALWAR7.647.807.807.80+1.56%10.5217:00
MOSTALZAB1.401.441.441.44+1.77%183.7916:38
MWTRADE5.204.104.104.10+7.33%1,496.9317:03
NETIA5.205.245.245.24-0.76%157.9017:00
NETMEDIA12.2012.1012.1012.10-0.82%10.872019-03-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
NEWAG25.9024.9024.9024.90-2.73%164.0317:00
NOVITA150.00148.00148.00148.000.00%5.7616:49
NOWAGALA0.990.990.990.99+2.06%0.122020-12-14
ODLEWNIE5.205.205.205.20+1.17%4.4214:23
OEX19.5019.4019.4019.400.00%14.0012:51
OPENFIN0.760.750.750.75+4.72%16.1217:00
OPONEO.PL40.0039.8039.8039.80-0.50%301.1716:48
OPTEAM16.5016.5016.5016.50-1.79%36.6816:25
ORBIS113.00113.00113.00113.000.00%44.412020-04-08
ORION7.707.707.707.70-1.28%0.202019-12-23
ORZBIALY16.1016.0516.0516.05-1.83%33.9315:49
OTLOG7.808.958.958.95+22.60%1,112.6917:00
OTMUCHOW2.522.662.662.66+3.91%131.1216:11
OVOSTAR81.0081.0081.0081.000.00%0.0809:04
PAGED58.5058.5058.3458.40+0.05%15.932017-10-12
PAMAPOL2.302.322.322.32-0.85%32.9517:00
PANOVA13.8514.6014.6014.600.00%11.3013:54
PBKM79.8078.2078.2078.20-3.46%2.3016:23
PCCEXOL3.223.213.213.210.00%229.7017:00
PCCINTER2.682.672.672.67-0.37%1.692018-03-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PCCROKITA65.8065.8065.8065.80+0.92%79.0417:00
PCM23.5023.5023.5023.500.00%21.532019-06-17
PEKABEX20.9021.0021.0021.00+0.96%294.3217:00
PELION58.9858.9858.8158.81-0.14%5.882017-06-07
PEMANAGER17.5017.4517.4517.45+0.29%2.9116:48
PEP62.6062.8062.8062.80-0.32%126.6716:37
PEPEES1.421.461.461.46+2.82%21.8312:07
PFLEIDER26.2026.2026.2026.20-0.38%7.232019-09-13
PGODLEW1.451.451.451.45+0.35%45.882021-02-25
PGSSOFT13.4513.0013.0013.00-2.62%44.0717:00
PHN13.3013.3513.3513.35+0.38%9.2416:45
PKPCARGO18.0017.9017.9017.90-2.08%4,935.1817:04
PLASTBOX2.051.991.991.99-0.50%152.3916:47
PLAYWAY558.00554.00554.00554.00-0.54%2,002.7817:04
POLICE12.5012.5012.5012.50+0.81%7.6015:25
POLIMEXMS5.745.905.905.90+2.61%4,216.5517:01
POLNORD3.543.533.533.530.00%18.952021-02-17
POLWAX3.923.983.983.98-0.75%66.8716:48
POZBUD2.782.782.782.78-1.42%132.0317:00
PROCHEM18.5018.5018.5018.50+1.65%0.0409:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PROCHNIK0.010.010.010.010.00%15.512019-01-17
PROJPRZEM18.5018.2018.2018.20-1.62%0.5512:30
PROTEKTOR3.844.024.024.02+4.69%88.8517:00
QUERCUS4.684.564.564.56-1.94%180.3117:00
QUMAK0.010.010.010.010.00%3.102019-08-21
RADPOL2.632.592.592.59-1.52%27.4616:46
RAFAKO1.311.351.351.35+2.27%6,221.5717:04
RAFAMET16.9016.9016.9016.900.00%0.0310:29
RAINBOW24.8025.5025.5025.50+4.51%302.5017:03
RANKPROGR1.681.691.691.69-0.59%13.5916:39
RAWLPLUG9.969.809.809.800.00%1.0015:41
REDAN0.340.340.340.34-0.59%4.6515:43
RELPOL6.406.406.406.40+0.31%93.7117:00
REMAK17.8018.3018.3018.30+4.57%553.1317:03
ROBYG3.983.983.983.98-0.25%91.802018-03-01
RONSON2.292.292.292.290.00%4.5117:00
ROPCZYCE28.8029.0029.0029.00-1.02%288.6517:00
SANOK25.0025.0025.0025.00-0.40%184.0417:00
SECOGROUP12.9012.9012.9012.90+2.38%0.3215:53
SELENAFM17.7018.0518.0518.05+1.98%408.4217:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SELVITA51.0050.6050.6050.60-0.39%45.6417:00
SETANTA11.5011.4011.4011.40-0.87%96.6316:49
SFINKS0.520.530.530.53+1.92%43.2916:37
SKARBIEC37.8037.7037.7037.70-0.53%358.3216:47
SNIEZKA90.6090.4090.4090.40-0.22%16.1716:13
SOHODEV0.780.760.760.760.00%16.9915:00
SONEL9.559.609.609.600.00%80.2516:27
STALEXP3.823.823.823.82-1.04%296.5917:00
STALPROD321.50326.00326.00326.00+1.40%803.8717:00
STALPROFI8.869.029.029.02+2.50%70.8216:26
STELMET9.059.059.059.050.00%18.942020-07-28
SYGNITY11.3511.3011.3011.30+0.44%36.5117:00
SYNEKTIK28.2028.4028.4028.40+1.07%234.1116:38
TALEX13.5013.5013.5013.500.00%6.9012:54
TARCZYNSKI29.0029.2029.2029.20+3.55%22.1615:27
TAURONPE2.582.552.552.55-1.54%6,114.9317:01
TERMOREX1.041.041.041.040.00%11.0515:16
TIM19.8019.4519.4519.45-1.77%52.3217:00
TORPOL12.6512.4012.4012.40-1.59%1,212.2817:00
TOYA6.486.506.506.500.00%371.1817:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRAKCJA3.133.183.183.18+1.11%1,480.5217:03
TRANSPOL3.083.203.203.20-0.93%7.5817:00
TXM0.100.100.100.10+5.49%0.012020-03-19
ULMA54.0053.5053.5053.50-1.83%1.9712:13
UNIBEP12.0011.5511.5511.55-3.35%103.7417:00
UNIMOT38.5039.4039.4039.40+2.87%857.3917:02
UNIWHEELS300.00300.00300.00300.000.00%1,192.752018-02-19
URSUS1.201.141.141.14-8.64%2,207.7417:04
VIGOSYS700.00710.00710.00710.00+3.65%1,558.5517:00
VINDEXUS5.365.445.445.44+1.12%6.4513:24
VISTAL2.752.742.742.74+0.55%305.9816:48
VISTULA2.592.622.622.62-0.38%103.8717:00
VIVID1.611.641.641.64+1.36%15.9217:00
VOTUM13.9513.8013.8013.80-0.36%373.1217:00
VOXEL45.3045.5045.5045.50+0.44%61.3916:42
WASKO1.381.541.541.54+11.15%340.6717:00
WAWEL594.00596.00596.00596.00+1.02%300.2216:47
WDX14.8514.8514.8514.850.00%3.442018-03-14
WIELTON8.668.978.978.97+2.16%384.6917:00
WINVEST0.400.400.400.40-2.91%0.0815:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WIRTUALNA94.8092.2092.2092.20-2.54%182.4017:00
WITTCHEN9.009.009.009.00+1.81%23.3916:40
WOJAS4.784.624.624.62-3.35%12.6416:45
WORKSERV1.131.131.131.13+1.61%88.9316:49
XTB16.0016.0016.0016.000.00%3,235.4717:03
ZAMET0.920.930.930.93+1.09%26.8614:04
ZEPAK9.269.389.389.38+0.21%38.7517:00
ZPUE208.00198.50198.50198.50-4.57%787.0117:00
ZUE5.855.755.755.750.00%18.3616:45
Następny dzień »
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 1939,59 -5,27 -0,27%
WIG 57643,55 -226,16 -0,39%
sWIG80 17748,63 +26,14 +0,15%
mWIG40 4297,17 -52,38 -1,20%

Rynki

Kurs Zmiana Zmiana %
WIG20 1939,59 -5,27 -0,27%