Notowania

Notowania akcji GPW

Notowania z dnia 2021-09-27

Widok:

Rodzaj instrumentu:

Notowania:

NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
06MAGNA3.233.313.233.30+0.76%22.282021-09-27
08OCTAVA1.031.031.031.030.00%0.002021-09-27
4FUNMEDIA6.266.266.006.24+0.65%8.572021-09-27
ABPL55.6056.8055.0056.80+2.53%361.552021-09-27
ACAUTOGAZ34.9035.5034.9035.50+1.72%35.672021-09-27
AGORA8.728.728.368.40-3.45%139.222021-09-27
AGROTON7.927.927.787.78-1.27%45.432021-09-27
ALTA3.173.253.173.25+2.52%123.352021-09-27
ALTUSTFI1.601.631.551.60-2.44%22.862021-09-27
ALUMETAL60.4061.4060.4061.20+0.66%132.502021-09-27
AMBRA25.5025.7025.1025.70+2.80%215.672021-09-27
APLISENS14.0014.3014.0014.10+2.17%83.622021-09-27
ARCTIC7.347.447.307.40+0.82%660.242021-09-27
ARTERIA7.607.957.607.95+1.92%1.332021-09-27
ASBIS25.5026.1025.4525.45-0.20%2,657.002021-09-27
ASSECOBS35.0035.2034.8035.000.00%24.882021-09-27
ASSECOSEE40.0041.5039.4041.50+4.80%225.792021-09-27
ATENDE5.125.165.085.14-0.77%43.642021-09-27
ATLANTAPL9.009.009.009.000.00%0.002021-09-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ATMGRUPA4.584.584.414.54+6.32%83.502021-09-27
ATREM2.402.482.402.400.00%14.572021-09-27
BBIDEV6.206.206.206.200.00%0.002021-09-27
BENEFIT700.00718.00695.00700.000.00%249.722021-09-27
BETACOM8.108.108.108.100.00%0.002021-09-27
BOS10.3510.5010.0510.30+0.98%200.662021-09-27
BRIJU0.350.350.340.34-8.94%0.962021-09-27
BUMECH8.008.387.608.38+20.06%3,962.612021-09-27
CAPITAL1.831.831.831.830.00%0.002021-09-27
CELTIC7.007.006.707.00+0.72%4.992021-09-27
CIGAMES1.461.471.461.47-0.14%189.652021-09-27
CNT18.1018.1017.7518.10-1.09%21.082021-09-27
COALENERG3.273.273.003.13-2.79%290.002021-09-27
COGNOR4.064.093.973.97-0.87%402.382021-09-27
COMARCH237.00243.00231.00235.000.00%251.512021-09-27
COMP60.0061.0060.0060.60-0.66%103.992021-09-27
COMPERIA7.357.356.656.65-6.99%147.822021-09-27
CORMAY1.291.291.271.27-0.16%12.272021-09-27
CPGROUP9.109.108.968.96-1.54%4.482021-09-27
DEBICA79.2080.0077.0078.80-0.25%197.012021-09-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
DECORA38.7039.0038.1038.10-3.05%282.842021-09-27
DELKO16.3016.3016.0216.18-0.61%39.502021-09-27
DOMDEV128.80129.80127.60128.60-0.92%850.182021-09-27
DROZAPOL7.157.257.007.25+1.40%86.092021-09-27
ELEKTROTI6.706.806.706.72-2.04%29.692021-09-27
ELKOP0.500.540.490.51+1.19%156.082021-09-27
ELZAB4.834.854.734.82+0.42%22.322021-09-27
EMCINSMED12.9012.9012.9012.900.00%0.062021-09-27
ENAP1.701.701.701.70+3.03%0.002021-09-27
ENELMED17.2017.2017.1017.100.00%1.032021-09-27
ENERGOINS1.661.721.661.72+0.88%9.022021-09-27
ERBUD81.6082.0081.0082.00+0.49%265.802021-09-27
EUCO4.304.304.114.27-0.23%40.352021-09-27
EUROTEL39.0039.0038.4039.000.00%13.182021-09-27
FASING13.1013.1012.9012.90-3.73%14.092021-09-27
FEERUM10.3510.3510.3510.350.00%0.052021-09-27
FERRO34.3035.4032.1034.80+1.16%1,185.132021-09-27
FERRUM4.164.244.164.21+1.45%1.922021-09-27
GLCOSMED4.014.213.954.12+3.26%138.922021-09-27
GOBARTO5.305.305.205.20-2.80%1.442021-09-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GRAVITON2.002.002.002.000.00%0.002021-09-27
GROCLIN3.143.503.133.37+8.36%502.502021-09-27
HARPER7.917.917.607.76-1.90%55.602021-09-27
HERKULES1.641.641.591.62-0.31%18.302021-09-27
HUBSTYLE0.860.860.860.86+0.23%0.902021-09-27
HYDROTOR40.6040.6040.3040.30-0.74%23.502021-09-27
IALBGR1.361.421.331.40+3.70%251.162021-09-27
IMCOMPANY30.7030.9030.2030.50-0.65%160.552021-09-27
IMMOBILE2.702.802.702.72-1.45%4.062021-09-27
INC6.106.105.825.96-2.30%82.122021-09-27
INDYGO0.250.250.250.250.00%0.002021-09-27
INPRO8.008.007.957.95+2.58%1.612021-09-27
INSTALKRK32.0032.3031.0031.40-1.88%31.842021-09-27
INTERAOLT19.4419.4619.0419.40-0.21%241.242021-09-27
INTROL5.205.245.145.24+0.77%11.512021-09-27
INVISTA0.690.690.690.69+6.15%1.392021-09-27
IPOPEMA3.803.853.633.70-2.12%57.332021-09-27
IQP0.640.640.610.61-4.09%10.732021-09-27
IZOSTAL3.343.403.343.35+0.30%63.682021-09-27
JWCONSTR4.164.164.164.160.00%0.002021-09-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
K2INTERNT23.8023.8023.1023.10-2.94%7.272021-09-27
KDMSHIPNG1.401.401.401.400.00%0.002021-09-27
KINOPOL13.8513.8512.8513.40-4.29%390.472021-09-27
KOGENERA33.7033.9033.3033.30-1.19%42.662021-09-27
KOMPUTRON4.174.173.973.97-5.02%51.362021-09-27
KRAKCHEM0.750.750.750.750.00%0.002021-09-27
KREC21.0021.0021.0021.000.00%19.642021-09-27
KREDYTIN19.0019.0019.0019.000.00%0.022021-09-27
KSGAGRO4.104.114.004.000.00%19.802021-09-27
LARQ2.022.021.952.00+2.04%12.692021-09-27
LCCORP3.903.953.853.94+2.47%653.192021-09-27
LENA4.904.904.774.78-0.83%28.142021-09-27
LENTEX9.729.789.649.78-0.20%131.142021-09-27
LIBET2.902.952.892.95+4.61%3.672021-09-27
LIVECHAT111.40113.20108.80108.80-3.89%690.942021-09-27
LSISOFT15.4015.6515.3015.60-0.32%22.822021-09-27
LUBAWA1.121.121.081.10-0.90%117.982021-09-27
MABION76.1077.9074.6075.50-1.95%5,897.752021-09-27
MAKARONPL7.167.167.167.160.00%0.722021-09-27
MANGATA77.8079.6077.8079.60+3.38%0.312021-09-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MARVIPOL0.700.710.690.71-0.28%41.602021-09-27
MENNICA20.7021.0020.7020.80+0.97%24.582021-09-27
MERCATOR150.90154.00149.00149.80-0.79%5,838.392021-09-27
MERCOR16.4016.8516.4016.85+2.12%5.902021-09-27
MFO48.0048.5047.0048.50+2.32%55.782021-09-27
MILKILAND1.001.001.001.00-1.87%5.072021-09-27
MIRACULUM1.731.871.731.85+7.25%133.672021-09-27
MIRBUD3.983.983.813.83-3.16%787.902021-09-27
MLPGROUP72.0074.0072.0074.000.00%12,338.592021-09-27
MONNARI2.913.002.832.92+3.55%376.402021-09-27
MOSTALPLC24.2024.5023.5023.90-1.24%74.642021-09-27
MOSTALWAR7.527.807.527.66+0.79%86.302021-09-27
MOSTALZAB1.931.951.891.950.00%457.022021-09-27
MWTRADE4.985.004.924.92-0.40%20.482021-09-27
NOVITA178.00180.00176.00176.00-1.12%10.472021-09-27
ODLEWNIE5.885.905.845.84-1.02%16.242021-09-27
OEX21.5021.5021.1021.30-0.47%235.422021-09-27
OPENFIN1.241.251.211.21-2.82%24.002021-09-27
OPONEO.PL61.0061.8059.4059.60-3.56%343.582021-09-27
ORCOGROUP2.832.832.832.83-0.05%0.572021-09-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ORZBIALY25.0025.8024.6025.60-2.29%105.622021-09-27
OTLOG10.7010.7510.5510.70+3.38%130.352021-09-27
OTMUCHOW3.723.843.723.82+2.14%76.232021-09-27
OVOSTAR75.5075.5075.5075.500.00%0.002021-09-27
PANOVA14.9015.2014.8015.20+2.01%10.042021-09-27
PATENTUS0.930.930.930.930.00%0.002021-09-27
PBSFINANSE0.380.380.380.380.00%0.002021-09-27
PCCROKITA81.5084.5081.5084.40+3.69%321.352021-09-27
PCGUARD1.171.171.171.170.00%0.002021-09-27
PEP71.0072.8070.4072.50+2.11%152.962021-09-27
PEPEES1.281.281.251.25+0.81%5.002021-09-27
PLASTBOX2.072.112.072.11+1.93%1.742021-09-27
POLICE12.3012.3012.2012.200.00%6.762021-09-27
POLWAX3.013.012.933.010.00%2.612021-09-27
POZBUD5.125.205.085.14+0.39%168.982021-09-27
PRAGMAINK8.008.057.958.00-1.23%68.802021-09-27
PROCHEM26.8026.8026.2026.60+2.31%5.512021-09-27
PROJPRZEM15.0015.0014.7014.70-1.34%2.932021-09-27
PROTEKTOR3.633.643.403.40-6.46%20.852021-09-27
QUERCUS4.404.414.314.33-1.59%58.132021-09-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RADPOL3.003.003.003.000.00%0.382021-09-27
RAFAMET15.3015.3015.0015.00-3.23%1.512021-09-27
RAINBOW23.3523.3522.5022.50-1.53%158.862021-09-27
RANKPROGR2.692.692.502.54-3.42%209.652021-09-27
RAWLPLUG17.6017.7017.2017.60-1.68%81.122021-09-27
REDAN0.420.460.410.41+4.01%57.902021-09-27
RELPOL8.188.248.128.20+0.24%36.102021-09-27
REMAK20.8020.8020.6020.60-0.96%8.282021-09-27
RONSON2.552.552.502.51-1.57%15.542021-09-27
ROPCZYCE31.1031.1031.1031.100.00%0.092021-09-27
RUBICON1.421.421.361.36-1.45%1.272021-09-27
SECOGROUP15.0015.0015.0015.00+0.67%30.002021-09-27
SEKO8.958.958.958.950.00%5.172021-09-27
SELENAFM24.9024.9024.5024.50-1.61%52.112021-09-27
SFINKS0.440.440.440.44+4.29%8.282021-09-27
SILVANO8.808.808.808.80+4.76%2.152021-09-27
SIMPLE13.0013.0013.0013.000.00%0.002021-09-27
SKOTAN1.941.991.901.97+3.68%56.592021-09-27
SNIEZKA80.8080.8080.0080.200.00%12.682021-09-27
SOHODEV0.490.490.490.490.00%0.002021-09-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
SOLAR5.685.685.485.680.00%14.192021-09-27
SONEL12.0012.0512.0012.05+2.55%1.562021-09-27
STALEXP3.703.743.673.74+0.27%544.262021-09-27
STALPROFI10.4010.4010.2510.30-0.48%157.412021-09-27
STAPORKOW2.922.922.822.880.00%12.132021-09-27
SUWARY24.6024.6024.6024.60-0.81%0.252021-09-27
SYGNITY10.2510.3510.1510.25-1.44%71.802021-09-27
SYNEKTIK29.2029.4028.7029.30+3.90%60.342021-09-27
TALEX14.6014.6014.6014.600.00%2.952021-09-27
TARCZYNSKI50.5053.0050.5052.50+3.96%14.122021-09-27
TERMOREX1.081.241.071.16+9.43%58.832021-09-27
TESGAS4.394.394.284.34-0.91%7.272021-09-27
TIM41.3541.6039.3540.00-3.38%1,143.632021-09-27
TORPOL12.8012.9612.8012.90-0.46%135.522021-09-27
TOYA9.029.158.908.98-0.44%504.412021-09-27
TRANSPOL3.663.753.663.75+1.35%15.902021-09-27
ULMA59.0059.0058.0058.500.00%19.352021-09-27
UNIBEP11.9511.9511.9011.90-0.83%4.202021-09-27
URSUS0.420.420.400.41-2.64%46.202021-09-27
VINDEXUS7.867.927.707.80+4.56%403.222021-09-27
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
VISTAL3.503.503.433.500.00%31.692021-09-27
VOTUM14.0014.2613.9413.940.00%317.062021-09-27
VOXEL52.0052.6049.0050.00-4.58%2,155.452021-09-27
WARIMPEX5.305.305.305.300.00%0.002021-09-27
WASKO1.671.691.601.68-1.47%58.632021-09-27
WIELTON12.3012.4812.1012.40+0.81%875.302021-09-27
WINVEST0.380.380.310.31-23.41%4.912021-09-27
WOJAS4.644.644.494.57+3.86%4.262021-09-27
WORKSERV1.261.291.251.27-0.62%42.422021-09-27
ZAMET0.860.860.820.850.00%39.022021-09-27
ZASTAL2.532.532.312.35-6.00%86.462021-09-27
ZPUE203.00207.00203.00207.00+1.47%18.792021-09-27
ZREMB1.241.241.161.21+0.84%18.052021-09-27
ZUE3.984.003.703.94-0.51%102.062021-09-27
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2143,13 -86,31 -3,87%
WIG 66440,82 -2419,80 -3,51%
sWIG80 19807,86 -609,02 -2,98%
mWIG40 5252,03 -156,76 -2,90%

Rynki

Kurs Zmiana Zmiana %
WIG20 2143,13 -86,31 -3,87%