Notowania

Notowania akcji GPW - WIG250

Notowania z dnia 2021-03-05 17:15

Widok:

Rodzaj instrumentu:

Notowania:

Następny dzień »
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WIG2501,142.981,147.581,141.061,147.58+0.34%43,248.032014-12-30
Kurs odniesienia 1,143.64
06MAGNA2.962.902.902.90-1.36%136.3617:00
08OCTAVA0.980.980.980.98-2.97%0.5511:00
4FUNMEDIA8.008.668.668.66+8.25%202.7716:06
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
ACE15.8015.9815.5515.98+0.19%89.612015-12-22
AGORA6.326.446.446.44+0.63%17.7416:21
AGROTON6.246.286.286.28-0.95%82.9216:28
ALMA0.020.030.030.03-40.00%7.202018-06-01
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
APLISENS10.9010.9010.9010.900.00%14.9511:43
ARCTIC6.186.126.126.12-2.24%301.2517:00
ARTERIA5.555.205.205.20-6.31%8.4817:00
ASBIS11.8811.2611.2611.26-5.38%1,960.2617:03
ASSECOBS38.8038.6038.6038.600.00%60.9216:30
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ASSECOSEE39.5039.9039.9039.90+1.01%956.0817:00
ATENDE4.544.564.564.56-0.87%40.8816:45
ATLANTAPL9.709.709.709.70+0.21%10.6317:00
ATLANTIS0.490.490.490.490.00%0.982019-01-02
ATM12.7012.1012.1012.10-3.20%15.402020-07-01
ATMGRUPA4.083.933.933.93-1.01%14.2317:00
ATREM3.042.882.882.88-2.37%35.3816:43
AVIAAML4.504.204.204.20-10.45%43.042018-07-12
AVIASG14.0015.1515.1515.15+5.21%113.192018-11-19
BALTONA6.406.306.306.30-1.56%1.282020-03-31
BANKBPH30.8830.8830.8830.88+0.03%0.402016-09-19
BBIDEV4.264.394.394.39+3.05%11.6616:48
BENEFIT804.00805.00805.00805.00-1.23%194.5817:00
BETACOM9.789.789.789.78+0.82%0.1316:42
BNPPL59.0059.0059.0059.00+1.72%0.062015-04-24
BOS8.348.268.268.26-0.48%163.7917:04
BRIJU0.370.540.540.54+45.55%108.4312:01
BSCDRUK40.5040.2040.2040.20-0.25%0.362020-04-24
BUMECH3.243.243.243.240.00%17.3816:43
BYTOM2.662.752.752.75+2.61%37.582018-11-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CAPITAL1.321.321.321.32+11.86%0.012021-03-04
CELTIC7.807.657.657.65+7.75%12.0017:00
CHEMOS0.320.330.330.33-2.94%80.432018-04-30
CIGAMES1.471.441.441.44-2.57%1,685.3717:00
CNT16.4016.1016.1016.10-1.83%0.2617:00
COALENERG0.840.840.840.84-1.18%7.2316:45
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
COMPERIA4.024.104.104.10+1.99%20.3317:00
CORMAY1.441.451.451.45+1.75%571.4317:04
CPGROUP7.287.167.167.16+1.42%6.9211:57
DEBICA82.0081.0081.0081.00-1.22%343.6617:00
DECORA30.2030.2030.2030.20+0.67%375.9317:00
DELKO17.7017.3017.3017.30-2.26%318.7316:48
DOMDEV126.00120.00120.00120.00-4.76%708.8417:00
DROZAPOL2.162.162.162.16-0.92%1.0815:00
DTP4.934.934.934.930.00%0.142016-05-19
DUON3.823.833.823.83+0.26%178.472016-04-04
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ELEKTROTI7.006.946.946.94-0.86%63.5216:31
ELEMENTAL2.422.422.422.420.00%72.952020-12-17
ELKOP0.550.590.590.59+3.86%235.2917:02
ELZAB5.205.305.305.300.00%14.9615:26
EMCINSMED14.5014.5014.5014.50+0.69%0.9116:34
ENAP1.581.581.581.580.00%1.9009:02
ENELMED15.3016.0016.0016.00+1.91%3.1716:14
ENERGOINS1.451.411.411.41-2.08%67.9517:00
ERBUD34.5033.7033.7033.70-2.03%5.6015:24
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
EUROTEL37.0036.8036.8036.80-0.54%13.2316:14
FASING11.6011.6011.6011.60-1.69%42.1317:00
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
FON0.120.120.120.12-7.69%1.872018-11-30
GINOROSSI0.550.550.550.55+1.48%1.102019-07-08
GLCOSMED5.455.355.355.35-1.83%516.4917:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GOBARTO5.755.805.805.80+3.57%10.5815:59
GRAAL31.6831.8531.6831.700.00%123.102016-11-16
GRAVITON1.601.611.611.61-0.62%15.722021-03-04
GROCLIN2.422.532.532.53+3.69%192.7217:00
HARPER11.8012.0012.0012.00+1.69%174.4717:00
HERKULES1.851.921.921.92+3.51%58.5716:46
HUBSTYLE0.961.011.011.010.00%2.012021-03-04
HUTMEN5.305.305.305.300.00%7.952017-01-11
HYDROTOR30.4029.6029.6029.600.00%10.2013:33
HYPERION0.280.300.260.28+3.70%95.512017-10-03
IALBGR1.201.451.451.45+29.46%744.3917:03
IFCAPITAL0.560.510.510.51-8.93%7.572018-11-30
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
INC7.107.607.607.60+7.34%601.8617:00
INDYGO0.250.250.250.250.00%0.492018-05-02
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
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INTERAOLT18.9019.0019.0019.00+0.53%98.5716:17
INTROL4.964.984.984.98-0.40%14.3217:00
INVISTA0.690.740.740.74+13.85%2.3816:27
IPOPEMA5.655.605.605.60-1.75%8.3414:46
IQP0.680.670.670.67-0.74%79.6616:45
IZOSTAL3.353.323.323.32-0.90%83.4617:00
JWCONSTR3.343.343.343.340.00%16.2516:29
K2INTERNT27.4027.0027.0027.00-1.46%8.9214:04
KANIA0.100.110.110.11+30.86%313.732019-10-01
KDMSHIPNG1.401.401.401.40+0.72%14.002019-05-06
KINOPOL11.9011.9011.9011.90+0.85%28.7616:46
KOFOLA56.6056.6056.6056.60-0.61%1.422015-11-19
KOGENERA36.6035.6035.6035.60-2.73%686.8217:04
KOMPUTRON3.183.833.833.83+23.55%412.3517:03
KONSSTALI25.1025.3025.3025.300.00%10.002020-01-02
KRAKCHEM0.500.500.500.500.00%2.5015:00
KREC13.4513.3013.3013.30+0.38%14.4817:00
KREDYTIN9.959.959.959.950.00%0.1809:09
KREZUS0.570.560.560.56+5.66%3,295.672018-12-21
KRUSZWICA66.0066.0066.0066.00+0.30%0.132021-02-26
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KSGAGRO4.104.104.104.10+0.49%34.9816:44
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
LSISOFT15.3014.9014.9014.90-2.30%94.8616:49
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
MCLOGIC58.5158.5158.5158.510.00%2.342017-07-13
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
MFO32.0031.8031.8031.800.00%5.5317:00
MILKILAND0.920.920.920.92-1.61%3.5216:38
MIRACULUM1.371.351.351.35-1.45%15.5516:15
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MIRBUD4.424.424.424.420.00%901.0617:00
MLPGROUP82.0082.0082.0082.00+4.46%9.1017:00
MNI0.030.030.030.030.00%66.322018-03-29
MONNARI2.022.012.012.01-1.95%80.0016:46
MOSTALPLC11.5512.1012.1012.100.00%46.1116:37
MOSTALWAR7.647.807.807.80+1.56%10.5217:00
MOSTALZAB1.401.441.441.44+1.77%183.7916:38
MSXRESOUR0.040.050.040.05+25.00%22.652016-03-31
MWTRADE5.204.104.104.10+7.33%1,496.9317:03
NETMEDIA12.2012.1012.1012.10-0.82%10.872019-03-27
NFIEMF4.164.174.164.170.00%0.282016-07-25
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
ORCOGROUP1.451.451.451.45+2.11%13.392021-03-04
ORZBIALY16.1016.0516.0516.05-1.83%33.9315:49
OTLOG7.808.958.958.95+22.60%1,112.6917:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
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
PANOVA13.8514.6014.6014.600.00%11.3013:54
PATENTUS1.071.041.041.04-2.34%43.6116:06
PBSFINANSE0.410.410.410.410.00%0.0715:00
PCCINTER2.682.672.672.67-0.37%1.692018-03-02
PCCROKITA65.8065.8065.8065.80+0.92%79.0417:00
PCGUARD1.161.171.161.17-19.31%0.742017-10-03
PCM23.5023.5023.5023.500.00%21.532019-06-17
PEIXIN1.061.021.021.02-11.30%1.292019-04-29
PEKAES14.7015.0014.7015.000.00%33.212016-11-09
PEP62.6062.8062.8062.80-0.32%126.6716:37
PEPEES1.421.461.461.46+2.82%21.8312:07
PGODLEW1.451.451.451.45+0.35%45.882021-02-25
PLASTBOX2.051.991.991.99-0.50%152.3916:47
POLICE12.5012.5012.5012.50+0.81%7.6015:25
POLNA16.0016.9615.5016.00-1.84%232.232017-11-27
POLWAX3.923.983.983.98-0.75%66.8716:48
POZBUD2.782.782.782.78-1.42%132.0317:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PRAGMAFA24.4024.4024.4024.400.00%7.2917:00
PRAGMAINK5.505.725.725.72+1.06%9.9716:41
PROCHEM18.5018.5018.5018.50+1.65%0.0409:00
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
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
RESBUD0.210.210.210.210.00%0.242018-11-30
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
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RUBICON1.681.681.681.680.00%7.8411:07
SCOPAK0.050.050.050.05+4.95%0.022020-06-24
SECOGROUP12.9012.9012.9012.90+2.38%0.3215:53
SEKO9.659.659.659.650.00%2.7214:51
SELENAFM17.7018.0518.0518.05+1.98%408.4217:00
SFINKS0.520.530.530.53+1.92%43.2916:37
SILVANO7.987.907.907.900.00%8.272021-03-01
SIMPLE13.1013.1013.1013.10+0.77%0.8509:00
SKOTAN3.934.354.354.35+7.67%622.3617:03
SNIEZKA90.6090.4090.4090.40-0.22%16.1716:13
SOHODEV0.780.760.760.760.00%16.9915:00
SOLAR4.254.254.254.25-0.70%5.2111:21
SONEL9.559.609.609.600.00%80.2516:27
STALEXP3.823.823.823.82-1.04%296.5917:00
STALPROFI8.869.029.029.02+2.50%70.8216:26
STAPORKOW3.923.923.923.92+3.16%3.4617:00
SUWARY26.0026.4026.4026.40+2.33%42.0216:45
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
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TARCZYNSKI29.0029.2029.2029.20+3.55%22.1615:27
TERMOREX1.041.041.041.040.00%11.0515:16
TESGAS4.824.964.964.96+5.08%259.9517:04
TFONE3.083.083.073.070.00%4.282016-12-08
TIM19.8019.4519.4519.45-1.77%52.3217:00
TOPMEDICA0.050.050.040.04-20.00%23.582017-03-27
TORPOL12.6512.4012.4012.40-1.59%1,212.2817:00
TOYA6.486.506.506.500.00%371.1817:00
TRANSPOL3.083.203.203.20-0.93%7.5817:00
ULMA54.0053.5053.5053.50-1.83%1.9712:13
UNIBEP12.0011.5511.5511.55-3.35%103.7417:00
URSUS1.201.141.141.14-8.64%2,207.7417:04
VANTAGE3.693.693.673.69-0.27%17.602017-06-19
VINDEXUS5.365.445.445.44+1.12%6.4513:24
VISTAL2.752.742.742.74+0.55%305.9816:48
VOTUM13.9513.8013.8013.80-0.36%373.1217:00
VOXEL45.3045.5045.5045.50+0.44%61.3916:42
WARIMPEX5.025.025.025.02-1.57%0.252021-02-26
WASKO1.381.541.541.54+11.15%340.6717:00
WIELTON8.668.978.978.97+2.16%384.6917:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WINVEST0.400.400.400.40-2.91%0.0815:00
WOJAS4.784.624.624.62-3.35%12.6416:45
WORKSERV1.131.131.131.13+1.61%88.9316:49
YAWAL4.014.203.463.46-18.97%128.162015-10-26
ZAMET0.920.930.930.93+1.09%26.8614:04
ZASTAL4.024.204.204.20+1.45%412.7016:08
ZPUE208.00198.50198.50198.50-4.57%787.0117:00
ZREMB1.211.391.391.39+11.20%449.7816:48
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%