Notowania akcji GPW - InvestorMS

Notowania z dnia 2020-02-21 16:45

Widok:

Rodzaj instrumentu:

Notowania:

Następny dzień »
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
InvestorMS3,828.023,828.023,828.023,828.02+0.05%48,250.5111:15
Kurs odniesienia 3,826.05
Min 52 tyg. 3524,52
Max 52 tyg. 4937,38
11BIT472.00467.00467.00467.00-2.40%7,553.5516:35
AATHOLD23.0023.0023.0023.00-0.86%20.252018-04-19
ABCDATA1.431.431.431.430.00%53.312019-07-22
ABPL23.7023.5023.5023.50-0.42%203.8316:18
ACAUTOGAZ48.2048.0048.0048.00+0.84%1.3011:01
ADIUVO6.305.965.965.96-7.17%21.1314:35
AGORA13.3513.0513.0513.05-2.25%34.6015:40
AGROTON3.723.873.873.87+1.84%16.5915:08
AILLERON8.548.608.608.60-1.15%6.7816:34
AIRWAY0.540.530.530.53-1.49%20.6616:20
ALCHEMIA4.764.764.764.76-0.83%0.482019-05-30
ALTA1.711.651.651.65-3.51%13.5716:02
ALTUSTFI2.102.142.142.14-0.93%395.4415:01
ALUMETAL46.5046.0046.0046.00-1.29%1,735.2416:33
AMBRA19.7519.8019.8019.80+1.54%112.0216:15
AMICA133.80133.20133.20133.20-0.89%162.4815:21
APATOR21.5021.3021.3021.30-0.93%16.4315:24
APLISENS10.6010.6010.6010.600.00%2.1714:17
APSENERGY2.252.242.242.240.00%8.8112:46
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ARCHICOM19.1519.1019.1019.10-0.26%12.5415:47
ARCTIC4.584.544.544.54-0.87%153.2816:34
ARTIFEX3.153.253.253.25+2.85%343.9716:07
ASBIS4.174.134.134.13+3.25%2,316.9516:32
ASMGROUP3.423.423.423.42+4.27%0.002019-12-16
ASSECOBS36.6036.6036.6036.60-0.54%7.9816:09
ASSECOPOL66.4565.9565.9565.95-0.90%2,209.6216:33
ASSECOSEE29.8029.6029.6029.60-0.67%89.2316:17
ASTARTA17.5017.2017.2017.20-1.71%69.1116:16
ATAL39.4039.8039.8039.80+1.02%56.4215:42
ATENDE3.403.423.423.42-1.72%13.9011:10
ATM9.999.629.629.62-3.70%5.8413:01
ATMGRUPA4.814.894.894.89+0.82%16.8613:05
AUTOPARTN5.365.405.405.40+0.75%24.1416:29
AVIAAML4.504.204.204.20-10.45%43.042018-07-12
AVIASG14.0015.1515.1515.15+5.21%113.192018-11-19
AWBUD0.970.970.970.97+0.52%0.852020-02-20
BBIDEV4.324.474.474.47+3.47%55.5116:33
BEDZIN10.3011.2011.2011.20+8.74%4.9912:40
BENEFIT1,070.001,065.001,065.001,065.00-0.47%152.6216:33
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
BERLING4.204.204.204.200.00%4.8211:00
BIK14.5014.4414.4414.44-1.50%0.8815:35
BIOTON3.263.253.253.25-1.21%105.5516:28
BOGDANKA21.0021.4521.4521.45+2.14%966.7516:33
BORYSZEW4.444.454.454.45-0.22%237.5416:08
BOS6.706.706.706.700.00%36.7216:24
BOWIM1.551.601.601.60-2.44%1.4614:27
BRASTER0.370.370.370.37+1.66%48.0216:32
BRIJU1.281.441.441.44+12.11%0.4415:00
BSCDRUK43.0044.4044.4044.40+2.54%23.4215:18
BUDIMEX177.00180.20180.20180.20+1.69%664.1616:32
BUMECH2.502.512.512.51+4.58%24.0715:51
BYTOM2.662.752.752.75+2.61%37.582018-11-28
CAPITAL1.361.361.361.360.00%2.6712:51
CDPROJEKT328.00330.70330.70330.70+0.67%50,295.5016:35
CDRL19.0019.0019.0019.000.00%218.0815:32
CELTIC6.206.206.206.200.00%0.422020-02-13
CIECH38.6038.4038.4038.40-0.26%1,411.5416:35
CIGAMES0.800.790.790.79-0.63%242.5216:28
CITYSERV7.507.507.507.50-3.85%1.432020-02-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CLNPHARMA44.5543.8043.8043.80+1.27%313.8915:49
CNT14.7014.7014.7014.700.00%0.0109:00
COGNOR1.221.211.211.21-1.63%35.1116:19
COLIAN4.084.084.084.080.00%36.522018-07-19
COMARCH204.00206.00206.00206.00+1.48%815.8516:32
COMP73.2073.2073.2073.200.00%4.3910:17
CORMAY1.021.021.021.02+0.20%185.8516:26
CPGROUP8.208.208.208.200.00%0.2016:33
CUBEITG0.200.200.200.20-1.52%8.902019-05-06
DEBICA82.2082.8082.8082.80+0.49%97.8215:44
DECORA19.4019.3019.3019.30-0.26%5.6216:18
DEKPOL22.7024.4024.4024.40-0.81%5.682020-02-20
DELKO11.2011.3011.3011.30+1.80%4.8914:36
DOMDEV103.00102.00102.00102.00+0.49%107.3216:31
ECHO5.195.145.145.14-0.96%75.9415:24
EKOEXPORT7.057.017.017.01-0.43%72.5616:20
ELBUDOWA7.828.008.008.00-0.74%144.3916:30
ELEKTROTI6.105.865.865.86-6.09%166.2116:25
ELEMENTAL2.152.192.192.19+0.23%68.6014:13
ELZAB9.008.858.858.85+0.57%783.8116:24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
EMPERIA99.8099.8099.8099.800.00%17.662018-05-10
ENEA6.316.396.396.39+2.08%2,006.8316:33
ENELMED12.8013.4013.4013.40+4.69%0.2013:44
ENERGA7.507.587.587.58+1.13%1,722.7416:29
ENERGOINS0.780.780.780.78-4.88%3.0313:36
ENTER54.4054.0054.0054.00+0.75%480.7715:02
ERBUD21.7020.7020.7020.70-4.61%9.9309:59
ERG28.0028.0028.0028.000.00%0.1709:55
ERGIS3.863.863.863.86+0.26%30.242019-12-12
ESSYSTEM3.483.483.483.480.00%0.352020-01-08
EUCO6.126.286.286.28-0.32%32.2214:02
EUROCASH19.6019.5819.5819.58+0.41%775.7116:31
EUROTEL29.7029.9029.9029.90+0.34%65.2716:01
FAM1.701.801.801.80+11.11%523.142018-02-19
FAMUR2.952.772.772.77-7.21%3,336.8816:35
FEERUM13.0012.9512.9512.95-4.78%2.1216:19
FERRO17.1016.6016.6016.60-1.19%82.1016:28
FERRUM3.953.953.953.950.00%3.5715:45
FORTE36.4536.5036.5036.50+1.11%217.1016:30
GEKOPLAST15.2015.2015.2015.200.00%2.282018-02-15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GETIN1.501.511.511.51-0.13%161.5516:29
GETINOBLE0.300.300.300.300.00%73.0215:28
GINOROSSI0.550.550.550.55+1.48%1.102019-07-08
GLCOSMED0.770.760.760.76-2.56%16.6210:26
GOBARTO6.806.806.806.80-0.29%8.5015:00
GPW41.8041.9541.9541.95+0.36%841.0916:35
GROCLIN1.321.321.321.32-0.15%2.6012:03
GRODNO6.766.586.586.58-2.95%87.1116:30
GTC9.729.729.729.72-0.41%129.5715:45
HARPER0.100.100.100.10+1.01%1.002020-02-11
HELIO9.509.509.509.500.00%0.0209:00
HERKULES0.870.870.870.870.00%0.2316:02
HYDROTOR35.0035.0035.0035.000.00%3.3312:50
HYPERION0.280.300.260.28+3.70%95.512017-10-03
I2DEV8.608.608.608.600.00%0.0209:00
IALBGR0.310.300.300.30-10.30%0.9215:00
IDEABANK2.332.282.282.28-3.18%54.7515:41
IMCOMPANY12.8012.8512.8512.85-0.39%29.2514:43
IMMOBILE2.802.802.802.800.00%0.0309:00
IMPEL8.157.957.957.95-3.64%11.0916:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
IMPEXMET4.234.224.224.22-0.24%122.372019-08-05
IMS3.973.953.953.95-0.50%3.0411:10
INDATA0.300.310.310.31+6.90%40.252018-04-30
INDYKPOL63.5063.5063.5063.50-0.78%0.062019-12-11
INPRO4.764.764.764.76+2.15%0.0109:01
INSTALKRK19.2019.2019.2019.20+0.52%3.9215:50
INTERAOLT17.2019.0019.0019.00+9.20%301.3915:55
INTERCARS232.00232.00232.00232.00-0.43%22.9215:25
INTERFERI4.004.004.004.00+3.09%0.002020-02-13
INTROL2.302.302.302.30-2.54%0.2311:40
IPOPEMA2.302.302.302.30-0.86%20.5610:57
IZOBLOK31.2031.7031.7031.70-0.94%63.6815:47
IZOSTAL2.552.502.502.50-2.72%10.0713:29
JWCONSTR3.083.073.073.07-0.32%26.8415:51
KANIA0.100.110.110.11+30.86%313.732019-10-01
KERNEL48.1048.5048.5048.50+0.62%164.2516:32
KETY402.00399.00399.00399.00-0.50%215.8316:28
KGL15.7514.8014.8014.80-2.95%4.5313:29
KINOPOL9.709.659.659.65-1.53%43.7412:36
KOGENERA33.0032.6032.6032.60-1.21%44.6511:24
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KOMPUTRON2.912.912.912.91+0.34%1.1611:29
KONSSTALI25.1025.3025.3025.300.00%10.002020-01-02
KOPEX1.021.021.021.020.00%0.182020-02-20
KREC7.437.427.427.42-0.13%0.4111:04
KREZUS0.570.560.560.56+5.66%3,295.672018-12-21
KRUK167.00165.20165.20165.20-1.08%2,083.0916:34
KRUSZWICA60.0059.6059.6059.60-0.67%98.4216:35
KRVITAMIN5.085.065.065.06-0.39%0.5210:39
LARQ3.403.223.223.22-2.42%15.5816:24
LCCORP2.732.742.742.74-0.90%34.4216:25
LENA3.543.483.483.48-0.57%69.2316:10
LENTEX7.567.407.407.40-1.86%1,503.2815:16
LIBET0.620.630.630.63-0.32%216.3216:30
LIVECHAT46.5045.5045.5045.50-1.52%1,161.5416:26
LOKUM14.5014.5014.5014.500.00%3.7616:07
LUBAWA0.800.800.800.800.00%97.6616:26
MABION50.6052.2052.2052.20+3.16%1,621.4016:31
MAKARONPL4.924.924.924.92-1.60%1.282020-02-20
MANGATA75.0074.0074.0074.000.00%75.9215:09
MARVIPOL0.830.840.840.84+0.60%80.7616:31
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MASTERPHA5.005.005.005.000.00%5.8416:28
MCI11.0010.9010.9010.90-0.46%55.8116:14
MCLOGIC58.5158.5158.5158.510.00%2.342017-07-13
MDIENERGIA3.262.992.992.990.00%4.3114:36
MEDIACAP2.032.132.132.13+4.93%0.7515:18
MEDICALG28.8029.3529.3529.35+3.35%86.4116:31
MENNICA21.4021.2021.2021.20-0.93%2.9215:47
MERCATOR13.2013.1013.1013.10-2.38%483.5416:19
MERCOR9.489.209.209.20-1.08%20.7716:19
MEXPOLSKA2.922.922.922.920.00%4.3711:45
MFO27.4027.4027.4027.40+1.48%0.2514:59
MILKILAND0.430.430.430.43-2.27%0.8315:00
MIRBUD1.081.081.081.08-0.92%22.7216:14
MLPGROUP55.0055.0055.0055.00+0.92%2.0816:28
MONNARI2.632.662.662.66+1.14%22.9416:05
MOSTALWAR3.503.503.503.50-0.57%1.6611:26
MOSTALZAB0.740.770.770.77+0.66%25.9116:30
MWTRADE3.303.303.303.300.00%0.0310:31
NETIA4.324.314.314.31-1.37%8.9116:26
NETMEDIA12.2012.1012.1012.10-0.82%10.872019-03-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
NEWAG23.9022.5022.5022.50-5.86%649.1816:33
NOVITA48.0048.0048.0048.000.00%23.8012:12
NOWAGALA0.720.720.720.72-3.33%2.452020-02-20
ODLEWNIE5.505.355.355.35-2.73%53.2816:23
OEX17.0017.1017.1017.10-3.93%16.882020-02-19
OPENFIN1.011.041.041.04-0.48%7.7112:31
OPONEO.PL25.9025.5025.5025.50-1.54%42.2116:30
OPTEAM17.2017.5017.5017.50+2.94%211.6316:31
ORBIS114.50115.00115.00115.000.00%6.5315:20
ORION7.707.707.707.70-1.28%0.202019-12-23
ORZBIALY10.5010.4010.4010.400.00%1.8314:54
OTLOG6.306.206.206.20+1.64%22.9609:35
OTMUCHOW1.411.411.411.410.00%0.0414:59
OVOSTAR87.0087.0087.0087.00+1.16%0.0909:03
PAGED58.5058.5058.3458.40+0.05%15.932017-10-12
PAMAPOL1.011.031.031.03+1.98%5.7311:24
PANOVA16.2016.4016.4016.40+1.23%3.3315:26
PBKM67.4065.8065.8065.800.00%5.4616:18
PCCEXOL2.292.242.242.24-2.18%151.1616:17
PCCINTER2.682.672.672.67-0.37%1.692018-03-02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PCCROKITA48.4048.0048.0048.00-0.62%31.5016:27
PCM23.5023.5023.5023.500.00%21.532019-06-17
PEKABEX11.0011.0011.0011.00-0.90%10.0116:17
PELION58.9858.9858.8158.81-0.14%5.882017-06-07
PEMANAGER10.6010.7010.7010.70+0.94%5.5616:15
PEP32.6032.3032.3032.30-1.52%99.2816:25
PEPEES1.651.691.691.69+2.42%15.1416:03
PFLEIDER26.2026.2026.2026.20-0.38%7.232019-09-13
PGODLEW1.101.151.151.15+2.22%2.3113:44
PGSSOFT12.9012.7612.7612.76-1.09%308.6216:19
PHN13.6013.4013.4013.40-1.47%13.4316:21
PKPCARGO14.9814.9214.9214.920.00%806.0016:27
PLASTBOX2.172.172.172.17+3.08%42.8511:21
PLAYWAY378.50389.50389.50389.50+2.50%2,573.0416:28
POLICE10.3010.3010.3010.30+0.98%1.752020-02-20
POLIMEXMS2.172.182.182.18+0.46%62.3316:22
POLNORD3.523.523.523.52+0.28%408.9016:25
POLWAX3.003.003.003.000.00%3.2015:51
POZBUD1.491.481.481.48-4.22%71.0316:29
PROCHEM16.7016.6516.6516.65-0.30%21.1110:53
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PROCHNIK0.010.010.010.010.00%15.512019-01-17
PROJPRZEM14.2014.2014.2014.200.00%0.0309:00
PROTEKTOR3.133.023.023.02-3.51%4.6314:22
QUERCUS3.413.503.503.50-0.57%219.2514:55
QUMAK0.010.010.010.010.00%3.102019-08-21
RADPOL1.511.501.501.50+0.67%7.2815:43
RAFAKO0.650.660.660.66-7.19%1,141.8116:32
RAFAMET12.6012.6012.6012.600.00%0.1315:13
RAINBOW35.3035.2035.2035.20-1.68%37.3516:32
RANKPROGR1.151.201.201.200.00%3.912020-02-20
RAWLPLUG8.008.008.008.00+2.30%0.1409:00
REDAN0.270.270.270.270.00%0.0111:00
RELPOL6.306.206.206.20-1.59%56.6115:25
REMAK9.149.569.569.56+7.42%18.2216:26
ROBYG3.983.983.983.98-0.25%91.802018-03-01
RONSON0.840.840.840.84-0.59%0.9114:50
ROPCZYCE23.6023.2023.2023.20-1.69%5.3214:13
SANOK18.4018.0018.0018.00-5.01%119.0415:54
SECOGROUP17.0017.0017.0017.00+2.41%0.022020-02-19
SELENAFM14.2015.0015.0015.00+0.67%31.7816:30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SELVITA49.6049.2049.2049.20+0.41%820.7616:25
SETANTA12.7012.0012.0012.00-5.14%284.6316:21
SFINKS0.600.620.620.62-0.64%20.4216:24
SKARBIEC21.0020.8020.8020.80-1.42%20.8715:49
SNIEZKA79.0080.0080.0080.00-1.23%5.0313:05
SOHODEV0.560.530.530.530.00%0.8615:00
SONEL10.5010.5010.5010.50+0.96%17.2515:12
STALEXP3.253.183.183.18-2.15%86.1311:12
STALPROD200.00194.00194.00194.00-4.20%294.2416:30
STALPROFI8.158.158.158.15-0.61%0.1609:00
STELMET7.507.507.507.50+7.14%0.5815:00
SYGNITY3.863.853.853.85+3.49%20.2416:16
SYNEKTIK16.6416.4816.4816.48-0.12%45.8715:58
TALEX12.3012.2512.2512.25-0.41%0.5616:26
TARCZYNSKI15.0015.0015.0015.00+1.35%1.4311:00
TAURONPE1.341.351.351.35+0.97%4,258.1716:35
TERMOREX0.950.930.930.93-2.11%0.8814:57
TIM13.1513.6513.6513.65+5.00%350.2915:52
TORPOL8.608.768.768.76+1.86%36.1016:21
TOYA5.154.964.964.96-4.62%150.2116:11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TRAKCJA1.571.621.621.62+2.80%182.5816:27
TRANSPOL3.003.003.003.000.00%0.0109:00
TXM0.120.120.120.12+2.62%0.352020-02-20
ULMA55.0055.0055.0055.00+0.92%2.3514:45
UNIBEP9.048.848.848.84-2.21%6.2415:07
UNIMOT30.6030.6030.6030.60+0.33%618.1216:32
UNIWHEELS300.00300.00300.00300.000.00%1,192.752018-02-19
URSUS0.820.820.820.82+0.49%85.4316:30
VIGOSYS468.00466.00466.00466.00+1.30%176.8414:37
VINDEXUS7.987.987.987.98+0.76%1.0010:05
VISTAL1.881.901.901.90+1.06%75.0214:53
VISTULA3.883.863.863.86+0.92%94.0216:31
VIVID1.651.701.701.70+1.80%73.1914:43
VOTUM14.1014.3014.3014.30+1.42%57.5616:34
VOXEL33.9034.0034.0034.00+0.29%159.2315:44
WASKO1.521.511.511.51+1.00%20.8115:58
WAWEL650.00656.00656.00656.00+0.31%3.9209:39
WDX14.8514.8514.8514.850.00%3.442018-03-14
WIELTON7.707.287.287.28-5.33%638.6816:34
WINVEST0.100.100.100.100.00%0.002020-02-20
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WIRTUALNA87.0086.4086.4086.40-1.14%337.3816:11
WITTCHEN12.3512.3512.3512.35-0.40%32.0616:01
WOJAS4.954.904.904.90-2.00%10.3715:00
WORKSERV0.500.500.500.50+2.55%6.6014:24
XTB4.144.094.094.090.00%205.1916:34
ZAMET1.101.101.101.100.00%0.0210:50
ZEPAK7.167.127.127.12-1.39%24.0514:50
ZPUE167.00167.00167.00167.00-1.18%28.3415:59
ZUE4.124.204.204.200.00%1.3115:16
Następny dzień »
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2087,91 -11,97 -0,57%
WIG 57505,70 -187,42 -0,32%
sWIG80 13066,71 -68,66 -0,52%
mWIG40 4057,47 -9,34 -0,23%

Rynki

Kurs Zmiana Zmiana %
WIG20 2087,91 -11,97 -0,57%