Notowania

Notowania akcji GPW - InvestorMS

Notowania z dnia 2021-09-24 17:15

Widok:

Rodzaj instrumentu:

Notowania:

Następny dzień »
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
InvestorMS5,867.985,841.005,841.005,841.00-0.26%246,229.2717:15
Kurs odniesienia 5,856.14
Min 52 tyg. 3524.52
Max 52 tyg. 4937.38
11BIT414.80418.20418.20418.20+2.25%1,366.2617:04
AATHOLD23.0023.0023.0023.00-0.86%20.252018-04-19
ABCDATA1.431.431.431.430.00%53.312019-07-22
ABPL56.6055.4055.4055.40-2.12%273.3717:01
ACAUTOGAZ35.2034.9034.9034.90-0.85%53.9716:44
ADIUVO4.554.394.394.39+1.39%16.7216:11
AGORA8.748.708.708.70+0.46%29.9415:48
AGROTON7.807.887.887.88+1.03%43.4117:00
AILLERON13.6013.6013.6013.600.00%145.5117:03
AIRWAY1.231.201.201.20-1.97%114.5517:00
ALCHEMIA4.764.764.764.76-0.83%0.482019-05-30
ALTA3.173.173.173.170.00%12.5417:00
ALTUSTFI1.651.641.641.64-1.20%14.6017:00
ALUMETAL61.0060.8060.8060.80-0.65%154.7916:48
AMBRA25.5025.0025.0025.00-1.19%353.7716:35
AMICA152.40150.40150.40150.40-1.05%146.1317:00
APATOR22.5022.1022.1022.10-0.90%102.1517:00
APLISENS14.0013.8013.8013.80-0.72%66.3914:16
APSENERGY3.773.773.773.77+3.86%0.0109:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ARCHICOM22.0022.1022.1022.10+0.91%41.2216:45
ARCTIC7.307.347.347.34+0.69%391.3117:00
ARTIFEX14.0014.0014.0014.00+1.45%52.0116:48
ASBIS25.7025.5025.5025.50-0.58%1,808.5517:01
ASMGROUP0.440.440.440.44-2.22%0.2214:54
ASSECOBS35.3035.0035.0035.000.00%46.9016:32
ASSECOPOL84.5586.8086.8086.80+2.97%3,139.2017:00
ASSECOSEE39.9039.6039.6039.60-1.00%30.1017:00
ASTARTA49.0047.3047.3047.30-4.06%930.0917:02
ATAL49.5049.0049.0049.00-1.41%288.5117:00
ATENDE5.165.185.185.18+0.39%38.6115:47
ATM12.7012.1012.1012.10-3.20%15.402020-07-01
ATMGRUPA4.404.274.274.27-2.95%11.2417:00
AUTOPARTN13.6013.1013.1013.10-2.24%306.8617:00
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
BBIDEV5.986.206.206.20+3.33%82.3017:00
BEDZIN8.608.608.608.600.00%10.9211:37
BENEFIT705.00700.00700.00700.00-0.71%127.7917:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BERLING5.555.555.555.55-0.89%0.2211:00
BIK22.8022.4022.4022.40+0.90%0.202021-05-06
BIOTON4.754.824.824.82+1.26%277.5517:00
BOGDANKA39.3537.8037.8037.80-2.45%7,462.4417:04
BORYSZEW3.503.383.383.38-2.73%196.1717:00
BOS10.4510.2010.2010.20-0.97%159.3917:02
BOWIM9.749.769.769.76+0.62%343.0917:03
BRASTER1.191.151.151.15+5.12%227.5515:27
BRIJU0.380.370.370.37-4.40%9.452021-09-23
BSCDRUK40.5040.2040.2040.20-0.25%0.362020-04-24
BUDIMEX309.00311.00311.00311.00+1.30%295.0617:00
BUMECH7.366.986.986.98-1.69%308.7517:00
BYTOM2.662.752.752.75+2.61%37.582018-11-28
CAPITAL1.821.831.831.83-0.54%1.2515:00
CDPROJEKT192.74184.02184.02184.02-4.65%67,842.2317:03
CDRL24.5024.4024.4024.40+1.67%17.4217:00
CELTIC7.106.956.956.95-1.42%16.4813:55
CIECH47.5543.3043.3043.30-8.46%12,252.2517:01
CIGAMES1.481.471.471.47-0.20%162.7517:00
CITYSERV13.3313.6013.6013.60+2.06%39.1915:17
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CLNPHARMA39.5039.0039.0039.00-0.51%260.7617:04
CNT18.2018.3018.3018.30+0.55%63.0010:44
COGNOR4.024.004.004.00-0.37%420.3717:00
COLIAN4.084.084.084.080.00%36.522018-07-19
COMARCH237.00235.00235.00235.00-0.84%36.3717:00
COMP60.6061.0061.0061.00+0.66%33.8016:49
CORMAY1.301.271.271.27-1.85%189.6717:00
CPGROUP9.109.109.109.100.00%0.0509:00
CUBEITG0.200.200.200.20-1.52%8.902019-05-06
DEBICA79.0079.0079.0079.00+0.25%47.7816:24
DECORA39.2039.3039.3039.30+0.26%133.7317:00
DEKPOL34.7033.9033.9033.90-2.02%90.7915:42
DELKO16.3016.2816.2816.28-0.37%18.4016:41
DOMDEV131.60129.80129.80129.80-1.37%743.6417:00
ECHO4.424.394.394.39-0.23%173.6617:00
EKOEXPORT3.343.273.273.27-0.91%52.8916:39
ELBUDOWA0.520.430.430.43-16.35%544.792021-04-08
ELEKTROTI6.726.866.866.86+2.39%11.3711:03
ELEMENTAL2.422.422.422.420.00%72.952020-12-17
ELZAB4.804.804.804.80+1.27%10.6117:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EMPERIA99.8099.8099.8099.800.00%17.662018-05-10
ENEA9.289.189.189.18-0.81%1,759.4317:04
ENELMED17.2017.1017.1017.100.00%1.8212:26
ENERGA8.158.118.118.11+0.25%157.3417:00
ENERGOINS1.701.701.701.70-1.73%3.0710:44
ENTER31.3031.5031.5031.50+4.48%101.6917:00
ERBUD80.8081.6081.6081.60-0.24%81.7517:00
ERG46.4046.0046.0046.00-0.86%22.1417:00
ERGIS3.863.863.863.86+0.26%30.242019-12-12
ESSYSTEM3.483.483.483.480.00%0.352020-01-08
EUCO4.384.284.284.28-2.51%24.5815:24
EUROCASH11.6311.5711.5711.57+0.17%1,871.2917:04
EUROTEL39.0039.0039.0039.000.00%19.0417:00
FAM1.701.801.801.80+11.11%523.142018-02-19
FAMUR2.752.722.722.720.00%883.6417:01
FEERUM10.3510.3510.3510.35+3.50%0.0509:03
FERRO35.7034.4034.4034.40-3.64%694.0317:00
FERRUM4.254.154.154.15-1.89%1.6015:45
FORTE55.3056.0056.0056.00-0.18%17.5616:46
GEKOPLAST15.2015.2015.2015.200.00%2.282018-02-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GETIN1.381.391.391.39+0.43%102.7317:00
GETINOBLE0.440.450.450.45+1.91%1,762.2817:02
GINOROSSI0.550.550.550.55+1.48%1.102019-07-08
GLCOSMED4.003.993.993.990.00%12.4915:02
GOBARTO5.355.355.355.35+1.90%0.4011:34
GPW41.9041.3841.3841.38-0.72%2,744.0817:02
GROCLIN3.143.113.113.11-0.32%39.8517:00
GRODNO16.4816.2216.2216.22-1.34%169.3217:00
GTC7.007.007.007.00-2.78%55.3012:06
HARPER7.917.917.917.91-0.63%18.0517:00
HELIO14.4014.4014.4014.400.00%0.0309:04
HERKULES1.641.621.621.62-0.61%48.6817:00
HYDROTOR40.7040.6040.6040.600.00%187.4316:39
HYPERION0.280.300.260.28+3.70%95.512017-10-03
I2DEV9.909.909.909.90-0.50%0.0516:09
IALBGR1.411.351.351.35-3.57%287.4517:00
IDEABANK1.601.591.591.59+1.15%240.392020-12-30
IMCOMPANY31.0030.7030.7030.70-0.32%124.8516:40
IMMOBILE2.702.762.762.76+2.22%9.4815:30
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
IMS3.243.233.233.230.00%23.8717:00
INDATA0.300.310.310.31+6.90%40.252018-04-30
INDYKPOL63.5063.5063.5063.50-0.78%0.062019-12-11
INPRO8.007.757.757.75-3.12%3.2015:17
INSTALKRK31.6032.0032.0032.00+3.23%84.7716:09
INTERAOLT19.2219.4419.4419.44+1.25%127.0717:00
INTERCARS439.00441.00441.00441.00+0.46%4,331.9017:00
INTERFERI4.164.164.164.16-3.26%1.872021-09-20
INTROL5.225.205.205.20-0.38%16.4615:25
IPOPEMA3.803.783.783.78-0.53%7.0416:49
IZOBLOK45.9046.4046.4046.40+2.43%358.2617:02
IZOSTAL3.353.343.343.340.00%20.5816:09
JWCONSTR4.174.164.164.16-0.48%32.432021-05-20
KANIA0.100.110.110.11+30.86%313.732019-10-01
KERNEL60.5060.2060.2060.200.00%27,533.8617:02
KETY636.00629.00629.00629.00-0.16%1,169.0417:00
KGL15.9515.8515.8515.85+1.28%183.1414:37
KINOPOL14.2514.0014.0014.00-2.44%64.0716:46
KOGENERA33.9033.7033.7033.70-0.88%53.7217:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KOMPUTRON4.194.184.184.180.00%0.6210:41
KONSSTALI25.1025.3025.3025.300.00%10.002020-01-02
KOPEX1.281.261.261.26-0.79%3.6715:00
KREC20.8021.0021.0021.000.00%26.8316:48
KREZUS0.570.560.560.56+5.66%3,295.672018-12-21
KRUK344.00344.20344.20344.20+1.24%4,662.8917:01
KRUSZWICA66.0066.0066.0066.00+0.30%0.132021-02-26
KRVITAMIN19.6620.8520.8520.85+3.47%74.8916:48
LARQ2.121.961.961.96-7.55%40.8217:00
LCCORP3.973.853.853.85-2.78%170.8817:00
LENA4.854.824.824.82-0.41%11.3416:45
LENTEX9.809.809.809.800.00%47.4115:55
LIBET2.792.822.822.82-1.74%10.4711:38
LIVECHAT114.60113.20113.20113.20-1.57%4,340.9917:03
LOKUM25.0026.0026.0026.000.00%3.8017:00
LUBAWA1.121.111.111.110.00%396.0017:00
MABION77.8077.0077.0077.00+0.52%9,006.4417:04
MAKARONPL7.087.167.167.16+1.13%12.5216:38
MANGATA78.0077.0077.0077.00-0.77%4.9315:57
MARVIPOL0.710.710.710.71-0.28%19.1117:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MASTERPHA4.114.034.034.03-7.14%22.6817:02
MCI22.9023.1023.1023.100.00%30.2815:40
MCLOGIC58.5158.5158.5158.510.00%2.342017-07-13
MDIENERGIA3.373.393.393.39+2.11%4.6517:00
MEDIACAP2.882.762.762.76-4.17%27.3417:00
MEDICALG20.7520.6520.6520.65-0.48%32.0617:00
MENNICA20.6020.6020.6020.60+0.98%5.8013:39
MERCATOR155.90151.00151.00151.00-2.58%6,858.0817:02
MERCOR16.3016.5016.5016.50+1.85%7.3117:00
MEXPOLSKA2.302.292.292.29+4.09%10.8814:32
MFO48.3047.4047.4047.40-1.86%75.6615:40
MILKILAND1.001.011.011.01+0.50%8.7617:00
MIRBUD4.053.963.963.96-1.74%501.8317:00
MLPGROUP74.8074.0074.0074.00-0.27%8,954.2916:48
MONNARI2.842.822.822.82-0.35%62.2716:49
MOSTALWAR7.627.607.607.60-0.26%100.0717:00
MOSTALZAB1.951.951.951.950.00%139.6616:46
MWTRADE4.864.944.944.94+3.56%44.0017:00
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
NEWAG23.0023.0023.0023.000.00%40.6617:00
NOVITA181.50178.00178.00178.00-1.11%5.9115:53
NOWAGALA0.990.990.990.99+2.06%0.122020-12-14
ODLEWNIE5.825.885.885.88+1.03%6.1513:58
OEX21.2021.4021.4021.40+0.94%37.1415:18
OPENFIN1.241.241.241.240.00%33.0716:49
OPONEO.PL65.0061.8061.8061.80-3.74%1,130.4717:00
OPTEAM16.0516.0016.0016.00-2.44%61.3915:14
ORBIS113.00113.00113.00113.000.00%44.412020-04-08
ORION7.707.707.707.70-1.28%0.202019-12-23
ORZBIALY26.3026.2026.2026.20+0.77%13.0716:43
OTLOG10.4510.3510.3510.35-3.72%77.1817:00
OTMUCHOW3.643.743.743.74+2.75%195.9617:00
OVOSTAR75.5075.5075.5075.500.00%0.3813:18
PAGED58.5058.5058.3458.40+0.05%15.932017-10-12
PAMAPOL2.702.672.672.67-3.96%5.1417:00
PANOVA14.7014.9014.9014.90+1.36%76.8016:16
PBKM90.0089.0089.0089.000.00%33.6411:47
PCCEXOL2.902.902.902.90-0.34%46.3517:00
PCCINTER2.682.672.672.67-0.37%1.692018-03-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PCCROKITA83.4081.4081.4081.40-2.51%230.5717:00
PCM23.5023.5023.5023.500.00%21.532019-06-17
PEKABEX22.7022.5022.5022.50-1.75%111.1017:00
PELION58.9858.9858.8158.81-0.14%5.882017-06-07
PEMANAGER18.9518.5018.5018.50-2.37%6.872021-06-18
PEP70.0071.0071.0071.00+1.00%447.6517:00
PEPEES1.281.241.241.24-3.13%0.5611:48
PFLEIDER26.2026.2026.2026.20-0.38%7.232019-09-13
PGODLEW1.451.451.451.45+0.35%45.882021-02-25
PGSSOFT17.9017.8017.8017.80+8.54%3,223.2517:00
PHN14.9514.8014.8014.800.00%10.6017:00
PKPCARGO18.3018.2618.2618.26-0.22%1,073.6817:04
PLASTBOX2.112.072.072.07-1.90%8.3215:33
PLAYWAY452.60450.00450.00450.00-0.53%587.6117:00
POLICE12.4012.2012.2012.200.00%8.1016:07
POLIMEXMS4.724.694.694.69-1.26%1,052.1317:00
POLNORD3.543.533.533.530.00%18.952021-02-17
POLWAX3.023.013.013.01+0.67%60.4517:00
POZBUD5.285.125.125.12-1.92%164.6017:00
PROCHEM27.0026.0026.0026.00-2.26%2.2917:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PROCHNIK0.010.010.010.010.00%15.512019-01-17
PROJPRZEM15.8015.2015.2015.20-3.80%27.1314:55
PROTEKTOR3.643.633.633.63+0.41%1.5117:00
QUERCUS4.484.404.404.40-0.68%36.5416:46
QUMAK0.010.010.010.010.00%3.102019-08-21
RADPOL3.003.003.003.00+0.33%0.0109:00
RAFAKO1.121.101.101.10-0.54%221.4217:04
RAFAMET15.5015.5015.5015.50-1.27%0.1509:51
RAINBOW22.9022.8522.8522.85-0.65%88.1016:45
RANKPROGR2.842.632.632.63-6.07%157.3017:00
RAWLPLUG18.0017.9017.9017.900.00%20.2113:37
REDAN0.380.400.400.40+6.40%31.7917:00
RELPOL8.128.188.188.18-0.73%39.3916:33
REMAK20.8020.8020.8020.80+1.96%1.0815:49
ROBYG3.983.983.983.98-0.25%91.802018-03-01
RONSON2.522.552.552.55+1.19%18.6216:45
ROPCZYCE30.1031.1031.1031.10+3.32%27.4817:00
SANOK25.1024.9024.9024.90-1.19%48.0517:00
SECOGROUP15.3014.9014.9014.90-4.49%25.1214:56
SELENAFM24.6024.9024.9024.90+0.81%39.9715:18
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SELVITA60.0059.7059.7059.70-1.65%141.5017:00
SETANTA6.996.996.996.990.00%16.2116:35
SFINKS0.430.420.420.42-2.33%0.4715:00
SKARBIEC35.3035.1035.1035.10+0.29%35.1915:10
SNIEZKA81.0080.2080.2080.20-0.99%18.0816:49
SOHODEV0.490.490.490.490.00%0.5715:21
SONEL11.9511.7511.7511.75-2.08%4.1316:40
STALEXP3.723.733.733.73+0.27%130.1617:00
STALPROD268.00269.00269.00269.00-0.37%836.8117:00
STALPROFI10.5010.3510.3510.35-0.48%96.1116:45
STELMET9.059.059.059.050.00%18.942020-07-28
SYGNITY9.9410.4010.4010.40+1.46%96.6317:01
SYNEKTIK29.4028.2028.2028.20-3.92%78.6117:00
TALEX14.6014.6014.6014.60+0.69%0.0410:40
TARCZYNSKI51.5050.5050.5050.50-3.81%53.3517:00
TAURONPE3.493.483.483.48-0.23%6,789.2517:04
TERMOREX1.051.061.061.06+1.92%7.4016:37
TIM42.1041.4041.4041.40-1.66%270.1417:00
TORPOL12.9012.9612.9612.96-0.15%141.1917:00
TOYA9.159.029.029.02-1.31%378.4617:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRAKCJA2.272.282.282.28+0.22%229.4216:40
TRANSPOL3.783.703.703.70-2.12%37.1817:00
TXM0.100.100.100.10+5.49%0.012020-03-19
ULMA58.5058.5058.5058.500.00%2.1114:11
UNIBEP12.2512.0012.0012.00-2.44%15.4316:37
UNIMOT51.6050.0050.0050.00+3.95%2,039.7517:04
UNIWHEELS300.00300.00300.00300.000.00%1,192.752018-02-19
URSUS0.410.420.420.42+3.35%71.0116:45
VIGOSYS760.00768.00768.00768.00+0.26%116.0317:00
VINDEXUS7.207.467.467.46+2.19%51.2817:00
VISTAL3.543.503.503.500.00%132.4117:00
VISTULA3.743.693.693.69-0.27%792.8117:04
VIVID1.391.381.381.38-2.68%5.1615:58
VOTUM14.0613.9413.9413.94-5.81%918.9817:03
VOXEL52.4052.4052.4052.400.00%267.4617:00
WASKO1.671.711.711.71+2.10%6.2509:37
WAWEL586.00578.00578.00578.00-0.34%16.8716:40
WDX14.8514.8514.8514.850.00%3.442018-03-14
WIELTON12.5412.3012.3012.30-1.76%441.4217:00
WINVEST0.410.410.410.410.00%0.0011:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WIRTUALNA134.40133.00133.00133.00-1.92%200.4317:00
WITTCHEN12.7013.3013.3013.30+5.98%153.5416:47
WOJAS4.654.404.404.40-3.30%39.8817:00
WORKSERV1.281.281.281.28-0.77%65.3217:00
XTB13.5913.7213.7213.72+1.03%998.1917:03
ZAMET0.830.850.850.85-0.70%13.0017:00
ZEPAK20.9018.2518.2518.25-12.68%7,399.1117:04
ZPUE204.00204.00204.00204.000.00%8.0315:56
ZUE3.983.963.963.96-0.50%11.1116:30
Następny dzień »
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2299,18 -21,33 -0,92%
WIG 70162,59 -562,94 -0,80%
sWIG80 21071,57 -158,75 -0,75%
mWIG40 5280,56 -20,49 -0,39%

Rynki

Kurs Zmiana Zmiana %
WIG20 2299,18 -21,33 -0,92%