Notowania

Notowania akcji GPW - WIG250

Notowania z dnia 2021-10-22 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
06MAGNA3.193.273.273.27+2.51%88.3617:00
08OCTAVA1.051.051.051.050.00%0.072021-10-21
4FUNMEDIA6.747.027.027.02+0.29%59.5117:00
ABCDATA1.431.431.431.430.00%53.312019-07-22
ABPL58.8058.8058.8058.800.00%155.9617:00
ACAUTOGAZ34.7034.2034.2034.20-2.01%37.8917:04
ACE15.8015.9815.5515.98+0.19%89.612015-12-22
AGORA8.328.308.308.30-0.24%20.7716:29
AGROTON8.048.308.308.30+3.75%136.9317:04
ALMA0.020.030.030.03-40.00%7.202018-06-01
ALTA2.652.762.762.760.00%7.2216:48
ALTUSTFI1.731.741.741.74+1.46%20.2516:10
ALUMETAL56.4055.6055.6055.60-1.07%503.7917:00
AMBRA25.6024.8024.8024.80-0.80%96.0117:00
APLISENS14.0014.0014.0014.00+3.70%0.0309:04
ARCTIC7.197.497.497.49+7.00%1,560.1017:00
ARTERIA6.156.156.156.150.00%6.7115:55
ASBIS24.4022.2022.2022.20-9.02%17,772.4617:04
ASSECOBS36.8036.8036.8036.800.00%50.6916:02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ASSECOSEE47.8048.0048.0048.00+0.42%984.2217:00
ATENDE5.064.924.924.92-1.60%228.8816:40
ATLANTAPL8.408.508.508.50+1.19%9.0912:27
ATLANTIS0.490.490.490.490.00%0.982019-01-02
ATM12.7012.1012.1012.10-3.20%15.402020-07-01
ATMGRUPA4.304.294.294.29-0.23%3.7613:17
ATREM2.312.242.242.24+0.90%2.1814:08
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
BBIDEV5.965.965.965.96+0.34%1.6712:28
BENEFIT770.00778.00778.00778.00+1.30%173.0416:49
BETACOM7.608.008.008.00+1.91%1.1612:58
BNPPL59.0059.0059.0059.00+1.72%0.062015-04-24
BOS10.6010.6010.6010.60-1.85%536.2517:00
BRIJU0.340.370.370.37+1.37%6.6014:46
BSCDRUK40.5040.2040.2040.20-0.25%0.362020-04-24
BUMECH25.3028.8028.8028.80+13.83%34,702.8317:04
BYTOM2.662.752.752.75+2.61%37.582018-11-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CAPITAL1.882.062.062.06+10.16%120.8615:00
CELTIC7.107.107.107.10-2.07%0.6715:32
CHEMOS0.320.330.330.33-2.94%80.432018-04-30
CIGAMES1.801.671.671.67-5.34%3,560.4517:04
CNT22.3022.4022.4022.40-0.44%10.992021-10-21
COALENERG3.494.394.394.39+30.27%2,987.8817:03
COGNOR4.124.244.244.24+2.17%1,492.6217:00
COLIAN4.084.084.084.080.00%36.522018-07-19
COMARCH245.00248.00248.00248.00+1.64%98.1416:49
COMP57.8057.6057.6057.60-0.35%116.6016:33
COMPERIA6.806.656.656.65-0.75%20.492021-10-21
CORMAY1.391.371.371.37-0.43%242.3717:00
CPGROUP9.609.609.609.600.00%1.2116:48
DEBICA78.0078.0078.0078.00+0.78%65.9717:01
DECORA39.1038.7038.7038.70-0.51%225.3416:13
DELKO16.0816.1816.1816.18+0.62%22.8013:03
DOMDEV139.00138.80138.80138.80-0.86%178.6717:00
DROZAPOL6.106.156.156.15-0.81%12.7815:25
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
ELEKTROTI6.686.566.566.56-1.80%187.8216:29
ELEMENTAL2.422.422.422.420.00%72.952020-12-17
ELKOP0.480.490.490.49+0.41%40.3817:00
ELZAB4.564.534.534.53+0.67%22.1315:31
EMCINSMED12.0012.5012.5012.50+4.17%2.0216:08
ENAP1.921.921.921.920.00%0.0009:00
ENELMED17.2017.2017.2017.20-0.58%1.262021-10-19
ENERGOINS1.551.531.531.53-1.61%25.8316:42
ERBUD77.8074.0074.0074.00-3.90%126.5317:00
ERGIS3.863.863.863.86+0.26%30.242019-12-12
ESSYSTEM3.483.483.483.480.00%0.352020-01-08
EUCO4.294.374.374.37+4.05%24.2011:25
EUROTEL38.1038.1038.1038.10-0.78%20.4012:25
FASING13.5013.9013.9013.90+2.96%8.8012:46
FEERUM9.609.609.609.600.00%1.2015:47
FERRO39.6039.3039.3039.30+1.03%81.1817:00
FERRUM4.094.124.124.12+0.73%0.0217:00
FON0.120.120.120.12-7.69%1.872018-11-30
GINOROSSI0.550.550.550.55+1.48%1.102019-07-08
GLCOSMED4.184.164.164.16-1.19%23.3817:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GOBARTO5.055.055.055.05+1.00%8.8415:09
GRAAL31.6831.8531.6831.700.00%123.102016-11-16
GRAVITON1.991.991.991.990.00%0.0009:03
GROCLIN4.204.264.264.26+1.91%320.9716:48
HARPER8.809.009.009.00+4.53%219.0116:48
HERKULES1.651.641.641.64-0.61%16.7917:00
HUBSTYLE0.800.810.810.810.00%2.7915:56
HUTMEN5.305.305.305.300.00%7.952017-01-11
HYDROTOR37.9037.7037.7037.70-0.79%39.1515:50
HYPERION0.280.300.260.28+3.70%95.512017-10-03
IALBGR1.001.061.061.06+6.50%423.7717:03
IFCAPITAL0.560.510.510.51-8.93%7.572018-11-30
IMCOMPANY34.3034.3034.3034.300.00%165.9017:00
IMMOBILE2.962.902.902.90+2.84%13.5716:44
IMPEL13.0513.0013.0013.00+0.39%196.322021-03-03
INC5.525.455.455.45-1.27%66.0617:00
INDYGO0.250.250.250.250.00%0.492018-05-02
INDYKPOL63.5063.5063.5063.50-0.78%0.062019-12-11
INPRO8.408.408.408.40+2.44%0.0209:00
INSTALKRK32.4032.2032.2032.20-0.31%17.5817:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INTERAOLT19.7819.5419.5419.54+0.21%155.8017:00
INTROL5.064.984.984.980.00%34.1815:55
INVISTA0.640.640.640.640.00%0.0109:00
IPOPEMA3.343.303.303.30-1.20%36.4514:44
IQP0.590.590.590.59+1.72%6.0316:00
IZOSTAL3.453.433.433.43-0.58%28.2515:29
JWCONSTR4.174.164.164.16-0.48%32.432021-05-20
K2INTERNT22.5022.4022.4022.40-0.44%2.2312:26
KANIA0.100.110.110.11+30.86%313.732019-10-01
KDMSHIPNG1.401.401.401.40+0.72%14.002019-05-06
KINOPOL13.1513.6513.6513.65+3.80%173.4815:15
KOFOLA56.6056.6056.6056.60-0.61%1.422015-11-19
KOGENERA35.2035.5035.5035.50+0.85%27.9217:00
KOMPUTRON3.313.213.213.21-0.31%23.2616:24
KONSSTALI25.1025.3025.3025.300.00%10.002020-01-02
KRAKCHEM0.680.680.680.68-1.45%1.362021-10-21
KREC20.4020.0020.0020.00-2.91%182.6117:00
KREDYTIN16.0016.0016.0016.000.00%17.8717:00
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
KSGAGRO4.004.234.234.23+5.22%208.1717:04
LARQ1.741.741.741.740.00%11.2817:00
LCCORP3.733.663.663.66-3.17%322.0217:00
LENA4.824.634.634.63-3.54%414.3717:01
LENTEX9.909.709.709.70-3.00%116.4016:25
LIBET2.592.592.592.59+2.37%0.0109:00
LIVECHAT126.00124.60124.60124.60-1.11%8,593.1817:00
LSISOFT15.7514.7014.7014.70-6.67%216.3817:00
LUBAWA1.231.231.231.230.00%113.1217:00
MABION68.9071.8071.8071.80+5.43%10,264.5417:04
MAKARONPL7.027.007.007.00-0.28%11.0716:20
MANGATA75.0075.0075.0075.00+0.27%9.4014:55
MARVIPOL0.700.730.730.73+4.74%356.1917:03
MCLOGIC58.5158.5158.5158.510.00%2.342017-07-13
MENNICA20.9021.0021.0021.00+0.48%6.4315:20
MERCATOR103.90109.00109.00109.00+5.62%14,184.3017:04
MERCOR16.3516.7016.7016.70-0.60%13.3117:00
MFO50.8050.2050.2050.20-1.18%8.8916:05
MILKILAND1.331.801.801.80+35.34%1,993.1815:12
MIRACULUM1.681.771.771.77-0.56%24.4816:48
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MIRBUD3.963.943.943.94-0.76%132.5217:00
MLPGROUP74.2074.4074.4074.40-1.33%4.6915:55
MNI0.030.030.030.030.00%66.322018-03-29
MONNARI2.952.932.932.93-0.68%38.6316:48
MOSTALPLC23.0023.0023.0023.000.00%90.1216:47
MOSTALWAR6.906.946.946.94-0.57%18.0916:41
MOSTALZAB1.991.981.981.98-1.25%94.3517:00
MSXRESOUR0.040.050.040.05+25.00%22.652016-03-31
MWTRADE4.704.704.704.70-0.42%0.6310:12
NETMEDIA12.2012.1012.1012.10-0.82%10.872019-03-27
NFIEMF4.164.174.164.170.00%0.282016-07-25
NOVITA148.00145.00145.00145.00+0.69%172.4316:46
NOWAGALA0.990.990.990.99+2.06%0.122020-12-14
ODLEWNIE5.685.705.705.70+0.35%1.0214:58
OEX22.3022.8022.8022.80+2.24%27.0916:46
OPENFIN1.061.011.011.01-6.88%46.9817:00
OPONEO.PL64.4063.4063.4063.40-0.94%92.8016:11
ORCOGROUP2.632.782.782.78+6.71%4.8815:12
ORZBIALY25.0024.9024.9024.90+2.89%2.1713:10
OTLOG10.4510.4510.4510.45+4.50%9.6216:14
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OTMUCHOW3.903.903.903.90+1.04%0.6015:39
OVOSTAR74.0067.0067.0067.00-6.94%21.8113:43
PAGED58.5058.5058.3458.40+0.05%15.932017-10-12
PANOVA14.9014.9014.9014.90+1.71%0.8213:57
PATENTUS1.271.311.311.31+3.15%50.5117:00
PBSFINANSE0.390.390.390.39+1.55%0.702021-10-21
PCCINTER2.682.672.672.67-0.37%1.692018-03-02
PCCROKITA97.2098.7098.7098.70+1.65%597.7117:00
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
PEP80.0082.8082.8082.80+3.50%217.3917:00
PEPEES1.261.241.241.24-0.80%1.8615:22
PGODLEW1.451.451.451.45+0.35%45.882021-02-25
PLASTBOX2.382.382.382.380.00%24.9916:43
POLICE12.3512.2512.2512.250.00%12.8112:25
POLNA16.0016.9615.5016.00-1.84%232.232017-11-27
POLWAX3.033.033.033.03+0.33%3.7416:48
POZBUD4.554.554.554.55-1.09%100.1917:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PRAGMAFA24.3024.3024.3024.300.00%12.392021-06-16
PRAGMAINK5.005.055.055.05+1.00%14.2116:49
PROCHEM24.6024.8024.8024.80+0.81%17.0117:00
PROCHNIK0.010.010.010.010.00%15.512019-01-17
PROJPRZEM15.2015.2015.2015.200.00%0.1514:40
PROTEKTOR3.353.333.333.33-0.60%5.3317:00
QUERCUS4.344.304.304.30-0.92%81.2017:00
QUMAK0.010.010.010.010.00%3.102019-08-21
RADPOL3.013.013.013.01-0.99%8.4413:53
RAFAMET17.0017.0017.0017.000.00%28.3016:14
RAINBOW25.2025.1525.1525.15+0.20%35.9917:00
RANKPROGR2.602.592.592.59-1.89%95.4117:00
RAWLPLUG17.4017.8017.8017.80+2.89%98.0017:02
REDAN0.400.410.410.41-0.97%3.6014:58
RELPOL7.847.787.787.78-1.02%128.5617:00
REMAK19.8019.8019.8019.800.00%16.8016:48
RESBUD0.210.210.210.210.00%0.242018-11-30
ROBYG3.983.983.983.98-0.25%91.802018-03-01
RONSON2.412.422.422.42-1.63%29.3210:48
ROPCZYCE31.0031.2031.2031.20+0.65%21.7416:48
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RUBICON1.151.221.221.22-3.94%18.7312:18
SCOPAK0.050.050.050.05+4.95%0.022020-06-24
SECOGROUP15.0015.5015.5015.500.00%15.5317:00
SEKO9.009.009.009.00+2.86%15.352021-10-21
SELENAFM24.7024.7024.7024.700.00%43.9715:06
SFINKS0.440.450.450.45+1.12%39.7114:49
SILVANO8.708.708.708.700.00%3.6610:51
SIMPLE13.1013.1013.1013.100.00%5.242021-10-21
SKOTAN2.212.182.182.18-3.96%27.5617:00
SNIEZKA80.8080.8080.8080.800.00%87.0416:34
SOHODEV0.390.390.390.39+2.08%1.7111:00
SOLAR5.705.705.705.70+0.71%0.0416:45
SONEL10.7010.6010.6010.60-1.85%32.3316:32
STALEXP3.883.893.893.89+1.04%552.4417:00
STALPROFI10.2510.2510.2510.25-0.49%108.1316:49
STAPORKOW2.843.003.003.00+4.90%41.4116:18
SUWARY24.0024.0024.0024.00+6.19%17.3716:46
SYGNITY10.1010.1010.1010.10-0.98%30.0317:00
SYNEKTIK28.6028.1028.1028.10-1.06%125.4017:00
TALEX15.1015.1015.1015.100.00%0.1509:03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TARCZYNSKI44.6044.0044.0044.00-2.22%24.4215:00
TERMOREX1.031.031.031.030.00%0.0117:00
TESGAS4.344.384.384.38+0.80%19.7717:00
TFONE3.083.083.073.070.00%4.282016-12-08
TIM44.5042.9042.9042.90-3.60%1,754.2217:04
TOPMEDICA0.050.050.040.04-20.00%23.582017-03-27
TORPOL12.9612.8212.8212.82-0.31%505.5617:00
TOYA8.298.308.308.30+0.12%790.6717:00
TRANSPOL3.793.713.713.71-1.59%11.8616:48
ULMA59.0059.0059.0059.00-0.84%1.1110:18
UNIBEP11.9011.7511.7511.75-1.26%1.8014:05
URSUS0.380.380.380.38+2.70%87.662021-10-01
VANTAGE3.693.693.673.69-0.27%17.602017-06-19
VINDEXUS7.547.607.607.60+0.53%9.1017:00
VISTAL3.583.593.593.59+0.28%65.4717:00
VOTUM13.9613.9213.9213.92+0.43%86.4217:00
VOXEL48.5050.4050.4050.40+2.65%1,212.1717:00
WARIMPEX5.185.165.165.16-0.77%4.342021-10-15
WASKO1.641.671.671.67+0.60%66.4115:40
WIELTON12.5612.5612.5612.56-0.95%972.4917:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WINVEST0.310.340.340.34+6.96%3.2915:00
WOJAS4.524.284.284.28-2.73%9.3616:48
WORKSERV1.301.311.311.31+0.15%6.5513:04
YAWAL4.014.203.463.46-18.97%128.162015-10-26
ZAMET0.890.910.910.91+0.22%24.1617:00
ZASTAL2.102.042.042.04-2.86%11.6014:32
ZPUE204.00206.00206.00206.00+0.49%36.0513:53
ZREMB1.091.091.091.090.00%4.2314:51
ZUE3.603.503.503.50-1.41%84.4817:00
Następny dzień »
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2417,09 -10,26 -0,42%
WIG 73602,06 -216,47 -0,29%
sWIG80 21407,82 -83,30 -0,39%
mWIG40 5618,72 +7,05 +0,13%

Rynki

Kurs Zmiana Zmiana %
WIG20 2417,09 -10,26 -0,42%