Notowania

Notowania akcji GPW - WIG250

Notowania z dnia 2022-05-20 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
06MAGNA3.303.493.493.49+7.72%57.2017:00
08OCTAVA1.011.011.011.010.00%0.0215:00
4FUNMEDIA10.9510.9010.9010.90-0.46%8.0415:24
ABCDATA1.431.431.431.430.00%53.312019-07-22
ABPL45.2047.0047.0047.00+3.98%52.5617:00
ACAUTOGAZ29.0029.0029.0029.000.00%9.7715:01
ACE15.8015.9815.5515.98+0.19%89.612015-12-22
AGORA5.905.925.925.92-1.00%28.0517:00
AGROTON5.505.385.385.38-2.18%20.5517:00
ALMA0.020.030.030.03-40.00%7.202018-06-01
ALTA1.911.901.901.90-4.52%17.022022-05-19
ALTUSTFI1.361.331.331.33-2.21%6.2116:48
ALUMETAL66.9067.4067.4067.40+0.45%2,171.3817:03
AMBRA19.9819.5019.5019.50-0.81%227.8517:00
APLISENS13.5014.1014.1014.10+1.44%53.7016:25
ARCTIC11.9211.5611.5611.56-2.86%1,028.1317:01
ARTERIA7.687.387.387.38-4.16%0.4816:24
ASBIS13.5012.9912.9912.99-2.04%2,022.1917:02
ASSECOBS40.0040.0040.0040.000.00%21.2717:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ASSECOSEE47.5047.0047.0047.00-0.84%20.5017:01
ATENDE3.533.603.603.60+2.56%78.4714:45
ATLANTAPL8.548.548.548.54+1.67%0.1910:15
ATLANTIS0.490.490.490.490.00%0.982019-01-02
ATM12.7012.1012.1012.10-3.20%15.402020-07-01
ATMGRUPA4.113.973.973.97-2.22%9.4511:37
ATREM3.763.783.783.78+0.53%30.2017:00
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
BBIDEV3.924.004.004.000.00%0.0115:14
BENEFIT562.00558.00558.00558.00-1.76%99.7917:00
BETACOM7.507.507.507.50+2.04%0.1915:24
BNPPL59.0059.0059.0059.00+1.72%0.062015-04-24
BOS8.408.358.358.35-0.36%107.1917:03
BRIJU0.130.130.130.13+17.65%1.8815:00
BSCDRUK40.5040.2040.2040.20-0.25%0.362020-04-24
BUMECH34.9035.0235.0235.02+1.21%7,265.5017:04
BYTOM2.662.752.752.75+2.61%37.582018-11-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CAPITAL2.302.302.302.30-1.71%0.212022-05-19
CELTIC8.788.988.988.98+3.22%39.7816:47
CHEMOS0.320.330.330.33-2.94%80.432018-04-30
CIGAMES1.641.611.611.610.00%89.6917:00
CNT20.4020.4020.4020.400.00%0.9210:10
COALENERG1.581.521.521.52-3.92%92.0217:00
COGNOR5.595.385.385.38-2.54%1,492.4317:01
COLIAN4.084.084.084.080.00%36.522018-07-19
COMARCH165.00171.00171.00171.00+1.91%55.5517:00
COMP46.5046.5046.5046.500.00%50.7616:48
COMPERIA4.124.324.324.32+4.85%47.8016:40
CORMAY0.930.910.910.91-1.41%46.7117:00
CPGROUP9.369.409.409.40+0.43%0.3715:25
DEBICA68.6068.4068.4068.40+1.18%15.1913:17
DECORA34.0033.9033.9033.90-0.29%12.5717:00
DELKO14.8014.8014.8014.800.00%4.9617:00
DOMDEV95.0096.7096.7096.70+2.00%1,307.2417:00
DROZAPOL8.288.248.248.24-0.48%82.3216:46
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
ELEKTROTI6.506.646.646.64+2.15%52.7514:51
ELEMENTAL2.422.422.422.420.00%72.952020-12-17
ELKOP0.390.400.400.40-0.13%0.2116:47
ELZAB2.332.342.342.34+2.18%6.4217:00
EMCINSMED12.1012.1012.1012.100.00%0.0616:36
ENAP1.851.851.851.85+5.71%10.0416:24
ENELMED15.6015.6015.6015.600.00%0.0514:22
ENERGOINS0.950.860.860.86-9.47%49.832022-05-04
ERBUD36.0035.0035.0035.00-2.78%16.0317:00
ERGIS3.863.863.863.86+0.26%30.242019-12-12
ESSYSTEM3.483.483.483.480.00%0.352020-01-08
EUCO2.001.951.951.95+1.04%93.3717:00
EUROTEL47.0046.0046.0046.000.00%93.5917:00
FASING12.9012.5512.5512.55-4.92%19.7317:00
FEERUM6.606.606.606.600.00%0.0311:09
FERRO28.2028.9028.9028.90+2.48%33.1517:00
FERRUM3.803.803.803.80-1.55%0.002022-05-19
FON0.120.120.120.12-7.69%1.872018-11-30
GINOROSSI0.550.550.550.55+1.48%1.102019-07-08
GLCOSMED3.173.153.153.15+0.32%1.6114:44
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GOBARTO6.156.356.356.35+4.96%20.3916:00
GRAAL31.6831.8531.6831.700.00%123.102016-11-16
GRAVITON1.461.461.461.460.00%0.0009:03
GROCLIN1.901.921.921.92+1.05%30.4617:00
HARPER6.055.725.725.72-4.51%17.8816:28
HERKULES1.331.351.351.35+3.45%14.5917:00
HUBSTYLE0.400.410.410.41+7.63%4.012022-05-18
HUTMEN5.305.305.305.300.00%7.952017-01-11
HYDROTOR38.4038.4038.4038.400.00%0.0809:00
HYPERION0.280.300.260.28+3.70%95.512017-10-03
IALBGR0.600.580.580.58-6.63%14.0117:00
IFCAPITAL0.560.510.510.51-8.93%7.572018-11-30
IMCOMPANY18.0018.0018.0018.00+0.56%32.8817:00
IMMOBILE1.591.651.651.65+2.49%12.5417:00
IMPEL13.0513.0013.0013.00+0.39%196.322021-03-03
INC2.542.512.512.51-0.99%13.8417:00
INDYGO0.250.250.250.250.00%0.492018-05-02
INDYKPOL63.5063.5063.5063.50-0.78%0.062019-12-11
INPRO6.756.756.756.750.00%1.5111:27
INSTALKRK33.9033.9033.9033.90+0.59%51.9217:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INTERAOLT14.0011.5411.5411.54-17.57%6,838.082022-03-16
INTROL4.754.794.794.79+0.84%4.4416:19
INVISTA4.744.894.894.89-1.21%13.8511:20
IPOPEMA2.722.712.712.71+3.44%7.0413:13
IQP0.270.270.270.27-0.37%1.6412:04
IZOSTAL2.582.672.672.67+3.49%30.9217:00
JWCONSTR4.174.164.164.16-0.48%32.432021-05-20
K2INTERNT24.5024.0024.0024.000.00%111.3812:10
KANIA0.100.110.110.11+30.86%313.732019-10-01
KDMSHIPNG1.401.401.401.40+0.72%14.002019-05-06
KINOPOL14.9014.8014.8014.80-0.67%144.6913:25
KOFOLA56.6056.6056.6056.60-0.61%1.422015-11-19
KOGENERA25.7025.6025.6025.60+1.19%44.7613:24
KOMPUTRON3.433.393.393.39-4.24%30.0417:00
KONSSTALI25.1025.3025.3025.300.00%10.002020-01-02
KRAKCHEM0.620.620.620.62-0.79%0.6016:35
KREC22.7022.9022.9022.90+0.44%109.8416:40
KREDYTIN15.3015.3015.3015.300.00%0.0209:04
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
KSGAGRO2.742.652.652.65-3.45%51.4817:00
LARQ1.381.381.381.38-0.72%0.0109:02
LCCORP3.383.403.403.40+0.89%881.2017:03
LENA3.883.903.903.90+4.00%5.2911:26
LENTEX7.367.407.407.40+0.82%24.7617:00
LIBET1.301.221.221.22-1.61%38.5816:13
LIVECHAT89.2088.1088.1088.10-1.23%1,009.2017:00
LSISOFT14.1014.2014.2014.20+1.43%17.6616:42
LUBAWA2.182.192.192.19+0.69%1,071.4217:04
MABION27.7927.4527.4527.45+1.14%662.9617:00
MAKARONPL7.307.407.407.40+1.37%16.7815:26
MANGATA78.0077.0077.0077.00-2.53%2.5814:10
MARVIPOL0.580.590.590.59+3.12%206.2217:00
MCLOGIC58.5158.5158.5158.510.00%2.342017-07-13
MENNICA21.3020.1020.1020.10-4.29%128.8317:00
MERCATOR67.2066.0066.0066.00-1.79%707.7417:00
MERCOR10.7010.3510.3510.35-2.82%102.0917:00
MFO45.2046.8046.8046.80+3.54%38.3117:00
MILKILAND1.051.051.051.05+0.58%30.5017:00
MIRACULUM1.141.111.111.11-2.63%34.7717:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MIRBUD3.383.413.413.41+0.89%206.8917:00
MLPGROUP74.6073.0073.0073.00+1.39%0.4414:28
MNI0.030.030.030.030.00%66.322018-03-29
MONNARI3.553.773.773.77+5.75%562.5417:00
MOSTALPLC35.1036.4036.4036.40+3.70%49.1717:00
MOSTALWAR6.046.166.166.16+2.33%16.6617:00
MOSTALZAB1.591.601.601.60+0.76%58.6617:00
MSXRESOUR0.040.050.040.05+25.00%22.652016-03-31
MWTRADE5.905.905.905.900.00%0.1211:09
NETMEDIA12.2012.1012.1012.10-0.82%10.872019-03-27
NFIEMF4.164.174.164.170.00%0.282016-07-25
NOVITA110.50121.00121.00121.00+5.22%101.0215:45
NOWAGALA0.990.990.990.99+2.06%0.122020-12-14
ODLEWNIE7.127.307.307.30+2.82%82.7616:14
OEX39.0039.0039.0039.00+1.30%74.5617:00
OPENFIN0.170.170.170.17-0.60%2.4213:35
OPONEO.PL46.8045.3045.3045.30-1.52%16.4717:00
ORCOGROUP2.672.672.672.670.00%0.292022-05-19
ORZBIALY20.8022.3022.3022.30+7.73%41.4417:00
OTLOG10.0010.5010.5010.50+0.96%56.3616:34
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OTMUCHOW3.062.922.922.92-4.58%2.2216:48
OVOSTAR49.0045.0045.0045.00-2.17%7.7416:08
PAGED58.5058.5058.3458.40+0.05%15.932017-10-12
PANOVA12.9012.9012.9012.90-0.77%10.3713:52
PATENTUS1.271.311.311.31+0.38%3.5416:27
PBSFINANSE0.380.370.370.37-2.11%1.2115:00
PCCINTER2.682.672.672.67-0.37%1.692018-03-02
PCCROKITA90.0088.9088.9088.90-1.33%159.9217:00
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
PEP70.8071.0071.0071.00+0.28%67.0617:00
PEPEES1.391.391.391.39+3.73%0.0109:03
PGODLEW1.451.451.451.45+0.35%45.882021-02-25
PLASTBOX2.682.682.682.680.00%4.022022-02-01
POLICE12.2012.0012.0012.00-0.83%11.6316:13
POLNA16.0016.9615.5016.00-1.84%232.232017-11-27
POLWAX3.093.003.003.00-2.91%26.5817:00
POZBUD2.502.502.502.50+0.81%33.3716:21
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PRAGMAFA24.3024.3024.3024.300.00%12.392021-06-16
PRAGMAINK3.763.763.763.760.00%0.042022-05-19
PROCHEM33.2033.2033.2033.200.00%1.1210:46
PROCHNIK0.010.010.010.010.00%15.512019-01-17
PROJPRZEM6.055.905.905.90-3.28%63.5615:52
PROTEKTOR2.722.742.742.74-0.36%18.9414:41
QUERCUS3.623.623.623.62+3.43%0.1809:46
QUMAK0.010.010.010.010.00%3.102019-08-21
RADPOL2.001.931.931.93-3.75%194.992022-02-03
RAFAMET17.3016.0016.0016.00-7.51%20.2217:00
RAINBOW21.4522.6022.6022.60+5.61%279.9617:00
RANKPROGR1.571.611.611.61+2.55%1.2210:41
RAWLPLUG14.6514.9014.9014.90+1.71%22.1017:00
REDAN0.270.250.250.25-7.52%2.0317:00
RELPOL5.385.525.525.52-1.08%28.1416:25
REMAK12.4012.5012.5012.50+0.40%0.9716:46
RESBUD0.210.210.210.210.00%0.242018-11-30
ROBYG3.983.983.983.98-0.25%91.802018-03-01
RONSON2.482.462.462.46-0.81%15.092022-02-11
ROPCZYCE31.5031.5031.5031.50+2.27%0.1611:12
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RUBICON0.960.900.900.900.00%1.7615:21
SCOPAK0.050.050.050.05+4.95%0.022020-06-24
SECOGROUP14.1015.0015.0015.00+7.14%52.412022-05-19
SEKO7.957.707.707.70-0.65%8.022022-05-19
SELENAFM21.7021.8021.8021.80-1.80%15.2411:56
SFINKS0.380.400.400.40-0.25%0.3612:11
SILVANO3.513.683.683.68-4.17%2.5114:53
SIMPLE12.3012.3012.3012.300.00%0.502022-01-04
SKOTAN1.371.301.301.30-5.68%23.1117:00
SNIEZKA79.0079.0079.0079.000.00%4.6611:27
SOHODEV1.081.061.061.06-7.02%19.5117:00
SOLAR5.265.265.265.26+1.94%0.0311:09
SONEL10.0010.2010.2010.20+4.08%4.032022-05-19
STALEXP2.882.882.882.88+0.70%109.1817:00
STALPROFI11.3011.2411.2411.24-0.18%210.9617:03
STAPORKOW2.702.672.672.67-4.64%29.0117:00
SUWARY25.2025.2025.2025.200.00%0.2515:29
SYGNITY11.0011.3511.3511.35+2.25%138.1817:00
SYNEKTIK27.0027.4027.4027.40+1.29%44.9016:48
TALEX17.0017.0017.0017.000.00%0.3109:03
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TARCZYNSKI41.4041.4041.4041.40-1.43%10.6409:42
TERMOREX0.770.770.770.77+2.67%0.012022-05-19
TESGAS3.403.373.373.37-0.88%7.1914:48
TFONE3.083.083.073.070.00%4.282016-12-08
TIM34.1534.4534.4534.45+1.92%183.2017:00
TOPMEDICA0.050.050.040.04-20.00%23.582017-03-27
TORPOL16.0016.2016.2016.20+1.25%439.5317:04
TOYA5.995.995.995.990.00%69.0717:00
TRANSPOL3.503.423.423.42+0.29%5.0715:56
ULMA62.0062.0062.0062.000.00%0.0609:04
UNIBEP7.927.947.947.940.00%6.4914:32
URSUS0.270.270.270.27+0.19%22.3417:00
VANTAGE3.693.693.673.69-0.27%17.602017-06-19
VINDEXUS6.947.007.007.00+0.86%8.8617:00
VISTAL2.031.961.961.96-2.97%679.8217:00
VOTUM22.9024.3024.3024.30+6.58%1,023.8217:03
VOXEL38.4038.4038.4038.400.00%32.3216:46
WARIMPEX3.903.903.903.90+4.84%0.002022-05-17
WASKO2.002.002.002.000.00%34.4617:00
WIELTON6.926.906.906.90+0.73%181.5317:04
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WINVEST0.300.300.300.30+0.68%0.062022-05-18
WOJAS5.305.125.125.12-2.29%12.7016:48
WORKSERV1.521.531.531.53-1.91%4.6717:00
YAWAL4.014.203.463.46-18.97%128.162015-10-26
ZAMET0.860.850.850.85-0.47%7.0216:49
ZASTAL1.201.061.061.06-15.20%205.7417:01
ZPUE238.00245.00245.00245.00+2.94%53.2212:27
ZREMB1.881.891.891.89+0.53%25.0417:02
ZUE3.463.473.473.47+0.29%20.8617:00
Następny dzień »
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 1782,66 +6,26 +0,35%
WIG 55687,59 +132,28 +0,24%
sWIG80 17929,31 +89,15 +0,50%
mWIG40 4254,54 -2,03 -0,05%

Rynki

Kurs Zmiana Zmiana %
WIG20 1782,66 +6,26 +0,35%