Notowania

Notowania akcji GPW - WIG250

Notowania z dnia 2020-08-12 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
06MAGNA1.071.031.031.03-4.63%248.2817:00
08OCTAVA1.041.051.051.05+5.00%1.7315:00
4FUNMEDIA4.604.604.604.60+0.44%6.7315:17
ABCDATA1.431.431.431.430.00%53.312019-07-22
ABPL34.4032.6032.6032.60-5.23%1,644.1317:00
ACAUTOGAZ44.2043.5043.5043.50-0.91%27.3816:15
ACE15.8015.9815.5515.98+0.19%89.612015-12-22
AGORA7.407.447.447.44+1.64%47.6517:00
AGROTON3.883.803.803.80+0.26%46.1215:53
ALMA0.020.030.030.03-40.00%7.202018-06-01
ALTA1.291.291.291.29-0.77%6.5816:46
ALTUSTFI0.860.880.880.88+0.46%45.1917:00
ALUMETAL37.0036.3036.3036.30-3.46%450.7617:02
AMBRA17.8017.7517.7517.75-0.84%232.3516:00
APLISENS10.9010.9010.9010.900.00%2.4216:37
ARCTIC3.813.823.823.82+0.26%108.6916:45
ARTERIA5.055.055.055.050.00%0.0309:00
ASBIS5.205.155.155.15-2.65%1,606.4817:02
ASSECOBS33.8033.6033.6033.60+0.60%33.9314:11
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ASSECOSEE46.9046.5046.5046.50+1.53%678.3717:00
ATENDE3.243.263.263.260.00%5.5416:22
ATLANTAPL6.106.106.106.10-4.69%9.4613:49
ATLANTIS0.490.490.490.490.00%0.982019-01-02
ATM12.7012.1012.1012.10-3.20%15.402020-07-01
ATMGRUPA4.504.494.494.49+2.05%6.1315:09
ATREM2.302.062.062.06-17.27%250.4217:02
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
BBIDEV3.533.533.533.53-3.55%1.4215:02
BENEFIT795.00791.00791.00791.00-1.12%51.5417:00
BETACOM11.0010.6510.6510.65-4.48%2.1617:00
BNPPL59.0059.0059.0059.00+1.72%0.062015-04-24
BOS6.286.146.146.14-2.54%192.0516:49
BRIJU0.150.150.150.15+9.29%2.9913:46
BSCDRUK40.5040.2040.2040.20-0.25%0.362020-04-24
BUMECH2.062.062.062.06-1.44%39.0617:00
BYTOM2.662.752.752.75+2.61%37.582018-11-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CAPITAL1.141.191.191.190.00%5.0515:00
CELTIC6.706.906.906.90+4.55%0.7416:19
CHEMOS0.320.330.330.33-2.94%80.432018-04-30
CIGAMES1.411.661.661.66+16.08%7,704.3817:03
CNT14.7014.7014.7014.70-1.34%12.0416:43
COALENERG0.490.480.480.48-2.86%65.2017:04
COGNOR1.311.281.281.28-2.66%146.5717:00
COLIAN4.084.084.084.080.00%36.522018-07-19
COMARCH214.00214.00214.00214.00+0.47%892.7117:00
COMP62.2063.0063.0063.000.00%94.2517:00
COMPERIA2.322.322.322.320.00%0.9313:14
CORMAY2.001.821.821.82-10.54%4,696.0917:03
CPGROUP6.646.766.766.76+0.90%20.3416:44
DEBICA80.6079.4079.4079.40-1.49%167.3517:02
DECORA26.0026.8026.8026.80+7.20%375.0816:45
DELKO20.8019.6019.6019.60-9.26%568.1917:02
DOMDEV106.00104.00104.00104.00-1.89%1,377.7016:46
DROZAPOL1.391.381.381.380.00%3.8011:22
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
ELEKTROTI6.346.646.646.64+2.15%37.9816:07
ELEMENTAL2.102.122.122.12-1.85%154.1917:01
ELKOP0.330.340.340.34+2.37%29.7716:38
ELZAB4.704.644.644.64-1.28%16.5716:44
EMCINSMED7.006.206.206.20-11.43%1.4816:49
ENAP1.681.721.721.72+1.18%12.6315:41
ENELMED13.7013.7013.7013.70+7.03%5.1512:03
ENERGOINS0.830.830.830.83-7.33%0.4510:01
ERBUD20.0020.0020.0020.00+0.50%0.0210:08
ERGIS3.863.863.863.86+0.26%30.242019-12-12
ESSYSTEM3.483.483.483.480.00%0.352020-01-08
EUCO4.284.404.404.40+2.33%15.9017:00
EUROTEL19.6519.7019.7019.700.00%24.8216:09
FASING11.5511.6511.6511.65+0.87%28.0514:08
FEERUM12.4512.4512.4512.45+1.22%2.3012:23
FERRO19.2518.4018.4018.40-1.87%163.6517:00
FERRUM4.004.004.004.000.00%7.9517:00
FON0.120.120.120.12-7.69%1.872018-11-30
GINOROSSI0.550.550.550.55+1.48%1.102019-07-08
GLCOSMED7.006.306.306.30-10.00%1,633.6217:04
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GOBARTO5.555.555.555.550.00%0.2815:00
GRAAL31.6831.8531.6831.700.00%123.102016-11-16
GRAVITON1.411.411.411.41+1.44%1.6809:38
GROCLIN1.271.281.281.28+3.23%406.3717:00
HARPER15.3012.4012.4012.40-18.95%4,186.0917:04
HERKULES1.311.251.251.25-4.58%38.6517:03
HUBSTYLE0.370.410.410.41-1.91%1.9515:15
HUTMEN5.305.305.305.300.00%7.952017-01-11
HYDROTOR31.4030.2030.2030.20-3.21%61.9017:00
HYPERION0.280.300.260.28+3.70%95.512017-10-03
IALBGR0.480.480.480.48-1.22%11.2917:00
IFCAPITAL0.560.510.510.51-8.93%7.572018-11-30
IMCOMPANY11.5011.2511.2511.25+0.90%6.9609:45
IMMOBILE2.862.802.802.80-2.10%0.4816:08
IMPEL11.5512.1512.1512.15+2.10%14.7615:22
INC11.4010.0010.0010.00-13.79%3,749.5817:04
INDYGO0.250.250.250.250.00%0.492018-05-02
INDYKPOL63.5063.5063.5063.50-0.78%0.062019-12-11
INPRO4.784.784.784.78+3.91%0.0109:04
INSTALKRK19.8020.1020.1020.10+1.01%18.8317:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INTERAOLT14.5014.3014.3014.30-0.69%97.2117:01
INTROL2.742.842.842.84+0.71%54.7317:04
INVISTA0.330.330.330.330.00%0.3613:38
IPOPEMA3.963.683.683.68-4.66%76.9717:00
IQP0.740.720.720.72-7.10%45.0717:00
IZOSTAL2.622.612.612.610.00%38.4016:23
JWCONSTR2.812.742.742.74-1.08%28.5915:42
K2INTERNT12.9012.4012.4012.40-3.88%19.8317:00
KANIA0.100.110.110.11+30.86%313.732019-10-01
KDMSHIPNG1.401.401.401.40+0.72%14.002019-05-06
KINOPOL7.257.407.407.40+2.78%123.0316:37
KOFOLA56.6056.6056.6056.60-0.61%1.422015-11-19
KOGENERA38.0038.4038.4038.40+4.07%252.5716:45
KOMPUTRON2.032.052.052.05+0.49%9.8715:47
KONSSTALI25.1025.3025.3025.300.00%10.002020-01-02
KRAKCHEM0.520.520.520.520.00%1.1411:00
KREC7.807.447.447.44-0.80%13.0916:43
KREDYTIN10.1010.1010.1010.10-0.98%0.0409:06
KREZUS0.570.560.560.56+5.66%3,295.672018-12-21
KRUSZWICA58.4058.0058.0058.00-0.68%102.9716:42
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
KSGAGRO1.421.511.511.51-2.58%8.4517:00
LARQ2.882.862.862.86-0.69%0.0715:19
LCCORP1.941.961.961.960.00%112.4017:00
LENA3.453.523.523.520.00%22.2516:37
LENTEX9.449.589.589.58-0.21%62.4117:00
LIBET1.831.841.841.84-2.13%36.3214:37
LIVECHAT94.0092.8092.8092.80-1.80%4,705.4117:00
LSISOFT13.7013.7013.7013.700.00%0.9614:11
LUBAWA1.501.461.461.46-2.99%298.2917:00
MABION24.3023.5023.5023.50-2.49%483.0217:02
MAKARONPL5.605.655.655.650.00%13.8917:00
MANGATA53.0051.0051.0051.00-1.92%51.7117:00
MARVIPOL0.780.730.730.73-4.05%333.2417:00
MCLOGIC58.5158.5158.5158.510.00%2.342017-07-13
MENNICA24.0021.8021.8021.80-7.63%716.5217:00
MERCATOR315.00318.00318.00318.00-0.62%26,146.6217:03
MERCOR9.089.189.189.18+0.22%2.0717:00
MFO22.4022.4022.4022.40+3.70%0.1814:24
MILKILAND0.700.700.700.70-4.76%1.4215:02
MIRACULUM1.311.321.321.32-0.38%54.1517:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MIRBUD1.511.561.561.56-1.27%190.8616:31
MLPGROUP71.0070.0070.0070.000.00%125.0016:36
MNI0.030.030.030.030.00%66.322018-03-29
MONNARI2.002.022.022.02+1.00%78.0017:00
MOSTALPLC9.189.189.189.180.00%4.5912:35
MOSTALWAR4.815.105.105.10+2.00%6.2816:27
MOSTALZAB0.860.850.850.85+0.47%31.7116:49
MSXRESOUR0.040.050.040.05+25.00%22.652016-03-31
MWTRADE2.021.981.981.98-1.00%5.1510:55
NETMEDIA12.2012.1012.1012.10-0.82%10.872019-03-27
NFIEMF4.164.174.164.170.00%0.282016-07-25
NOVITA97.0097.8097.8097.80+1.03%17.7117:00
NOWAGALA0.810.850.850.85+7.59%7.782020-08-11
ODLEWNIE5.104.984.984.98-1.97%30.2216:35
OEX18.1017.0017.0017.00-5.56%153.1917:00
OPENFIN0.920.960.960.96+4.35%46.0713:36
OPONEO.PL37.0037.5037.5037.50+0.54%15.4313:55
ORCOGROUP1.201.201.201.20-0.83%5.6410:55
ORZBIALY11.5011.5011.5011.50-0.43%29.6616:25
OTLOG5.655.955.955.95+3.48%65.4314:05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OTMUCHOW1.521.461.461.46+1.39%9.2814:22
OVOSTAR69.5069.5069.5069.50+0.72%0.072020-08-11
PAGED58.5058.5058.3458.40+0.05%15.932017-10-12
PANOVA11.3511.2011.2011.20+2.75%4.7610:43
PATENTUS1.121.101.101.10-2.65%4.1614:47
PBSFINANSE0.390.390.390.39+5.41%0.392020-08-11
PCCINTER2.682.672.672.67-0.37%1.692018-03-02
PCCROKITA51.2051.2051.2051.20-3.40%89.8717:03
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
PEP41.9041.6041.6041.60-0.72%153.3417:00
PEPEES1.601.601.601.60+2.56%1.5816:46
PGODLEW1.241.241.241.240.00%46.8216:24
PLASTBOX1.891.871.871.87-1.06%19.5717:00
POLICE12.3012.2012.2012.200.00%18.9116:04
POLNA16.0016.9615.5016.00-1.84%232.232017-11-27
POLWAX3.913.903.903.90-0.26%10.7713:55
POZBUD1.421.341.341.34-6.27%37.8016:46
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PRAGMAFA18.4016.7016.7016.70-7.73%174.5617:01
PRAGMAINK7.007.007.007.00-0.57%4.052020-08-11
PROCHEM17.5017.5017.5017.500.00%41.4217:00
PROCHNIK0.010.010.010.010.00%15.512019-01-17
PROJPRZEM16.0015.9015.9015.90-3.64%14.7813:29
PROTEKTOR4.304.064.064.06-9.78%675.9617:00
QUERCUS3.803.913.913.91+2.89%340.7516:42
QUMAK0.010.010.010.010.00%3.102019-08-21
RADPOL2.022.042.042.04+0.99%41.5616:48
RAFAMET15.4015.4015.4015.40+4.76%0.232020-08-10
RAINBOW16.2016.8016.8016.80+6.67%202.6817:00
RANKPROGR1.661.691.691.69-1.46%21.6917:00
RAWLPLUG8.188.188.188.18-0.24%0.0814:23
REDAN0.200.220.220.22-3.54%2.5612:24
RELPOL6.306.246.246.24-2.19%117.8517:00
REMAK11.5511.2011.2011.20-3.03%27.0515:40
RESBUD0.210.210.210.210.00%0.242018-11-30
ROBYG3.983.983.983.98-0.25%91.802018-03-01
RONSON1.291.271.271.27+3.25%101.3017:00
ROPCZYCE23.2024.5024.5024.50+7.46%199.2917:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RUBICON2.242.102.102.10-5.41%55.7417:00
SCOPAK0.050.050.050.05+4.95%0.022020-06-24
SECOGROUP13.8013.9013.9013.90-0.71%18.8117:00
SEKO9.8010.1010.1010.10+4.12%32.4317:00
SELENAFM13.9013.3513.3513.35-4.30%5.9215:48
SFINKS0.400.400.400.400.00%6.2416:45
SILVANO7.007.007.007.000.00%1.472020-08-11
SIMPLE9.609.409.409.40-2.08%0.9116:18
SKOTAN1.942.002.002.00+0.50%41.8517:00
SNIEZKA94.0093.8093.8093.80-0.21%5.1617:00
SOHODEV0.560.560.560.56+1.82%0.0615:00
SOLAR4.704.214.214.21-10.23%152.6716:48
SONEL9.609.559.559.55-1.04%9.062020-08-11
STALEXP2.922.932.932.93-1.01%233.2817:00
STALPROFI6.806.686.686.68-1.76%61.2017:00
STAPORKOW3.123.123.123.12-3.70%13.3516:49
SUWARY18.7018.7018.7018.70+2.75%0.4715:19
SYGNITY7.487.207.207.20-4.00%203.9816:47
SYNEKTIK25.7024.9024.9024.90-7.09%704.6317:03
TALEX11.5011.5011.5011.50+2.68%0.1209:05
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TARCZYNSKI13.8013.8013.8013.800.00%0.832020-08-11
TERMOREX0.730.740.740.74+1.37%1.4816:41
TESGAS5.955.555.555.55-2.63%172.5117:00
TFONE3.083.083.073.070.00%4.282016-12-08
TIM13.7013.4013.4013.40-2.19%582.6217:00
TOPMEDICA0.050.050.040.04-20.00%23.582017-03-27
TORPOL13.8014.1014.1014.10+3.68%585.1517:00
TOYA6.906.886.886.88+0.29%303.7717:04
TRANSPOL2.982.942.942.94-1.34%22.2517:00
ULMA47.8047.8047.8047.800.00%0.0509:05
UNIBEP8.768.708.708.70-1.14%11.5816:04
URSUS0.650.660.660.66-1.35%26.5517:04
VANTAGE3.693.693.673.69-0.27%17.602017-06-19
VINDEXUS5.145.145.145.14+0.78%0.0515:00
VISTAL1.631.601.601.60-0.75%10.0616:46
VOTUM12.3011.9511.9511.95-2.85%207.6117:00
VOXEL39.8039.4039.4039.40+1.81%31.7215:23
WARIMPEX5.545.545.545.54+3.36%0.4009:08
WASKO1.261.291.291.290.00%7.1616:32
WIELTON4.404.334.334.33-1.81%226.2316:37
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WINVEST0.690.690.690.69+53.33%57.4615:29
WOJAS4.424.424.424.420.00%2.0316:48
WORKSERV0.830.800.800.80-3.37%1,497.2717:00
YAWAL4.014.203.463.46-18.97%128.162015-10-26
ZAMET1.000.980.980.98-2.00%16.3317:00
ZASTAL9.909.909.909.90+1.02%0.0411:00
ZPUE182.50177.00177.00177.000.00%20.6817:03
ZREMB0.850.820.820.820.00%3.1314:13
ZUE4.364.304.304.30-1.38%28.8216:37
Następny dzień »
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 1855,86 +8,13 +0,44%
WIG 52487,84 +67,17 +0,13%
sWIG80 14623,77 -141,74 -0,96%
mWIG40 3637,57 -15,28 -0,42%

Rynki

Kurs Zmiana Zmiana %
WIG20 1855,86 +8,13 +0,44%