Notowania

Notowania akcji GPW - WIG250

Notowania z dnia 2021-09-24 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
06MAGNA3.233.273.273.27+0.46%48.3617:00
08OCTAVA1.031.031.031.03-1.90%0.1815:24
4FUNMEDIA6.206.206.206.20+0.65%9.1516:38
ABCDATA1.431.431.431.430.00%53.312019-07-22
ABPL56.6055.4055.4055.40-2.12%273.3717:01
ACAUTOGAZ35.2034.9034.9034.90-0.85%53.9716:44
ACE15.8015.9815.5515.98+0.19%89.612015-12-22
AGORA8.748.708.708.70+0.46%29.9415:48
AGROTON7.807.887.887.88+1.03%43.4117:00
ALMA0.020.030.030.03-40.00%7.202018-06-01
ALTA3.173.173.173.170.00%12.5417:00
ALTUSTFI1.651.641.641.64-1.20%14.6017:00
ALUMETAL61.0060.8060.8060.80-0.65%154.7916:48
AMBRA25.5025.0025.0025.00-1.19%353.7716:35
APLISENS14.0013.8013.8013.80-0.72%66.3914:16
ARCTIC7.307.347.347.34+0.69%391.3117:00
ARTERIA8.207.807.807.80-2.50%13.7017:00
ASBIS25.7025.5025.5025.50-0.58%1,808.5517:01
ASSECOBS35.3035.0035.0035.000.00%46.9016:32
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
ASSECOSEE39.9039.6039.6039.60-1.00%30.1017:00
ATENDE5.165.185.185.18+0.39%38.6115:47
ATLANTAPL9.009.009.009.000.00%2.3612:40
ATLANTIS0.490.490.490.490.00%0.982019-01-02
ATM12.7012.1012.1012.10-3.20%15.402020-07-01
ATMGRUPA4.404.274.274.27-2.95%11.2417:00
ATREM2.402.402.402.40+2.56%7.9417:00
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
BBIDEV5.986.206.206.20+3.33%82.3017:00
BENEFIT705.00700.00700.00700.00-0.71%127.7917:00
BETACOM8.108.108.108.100.00%0.0409:00
BNPPL59.0059.0059.0059.00+1.72%0.062015-04-24
BOS10.4510.2010.2010.20-0.97%159.3917:02
BRIJU0.380.370.370.37-4.40%9.452021-09-23
BSCDRUK40.5040.2040.2040.20-0.25%0.362020-04-24
BUMECH7.366.986.986.98-1.69%308.7517:00
BYTOM2.662.752.752.75+2.61%37.582018-11-28
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
CAPITAL1.821.831.831.83-0.54%1.2515:00
CELTIC7.106.956.956.95-1.42%16.4813:55
CHEMOS0.320.330.330.33-2.94%80.432018-04-30
CIGAMES1.481.471.471.47-0.20%162.7517:00
CNT18.2018.3018.3018.30+0.55%63.0010:44
COALENERG3.383.223.223.22-0.92%68.1617:00
COGNOR4.024.004.004.00-0.37%420.3717:00
COLIAN4.084.084.084.080.00%36.522018-07-19
COMARCH237.00235.00235.00235.00-0.84%36.3717:00
COMP60.6061.0061.0061.00+0.66%33.8016:49
COMPERIA7.307.157.157.15-0.69%52.3616:32
CORMAY1.301.271.271.27-1.85%189.6717:00
CPGROUP9.109.109.109.100.00%0.0509:00
DEBICA79.0079.0079.0079.00+0.25%47.7816:24
DECORA39.2039.3039.3039.30+0.26%133.7317:00
DELKO16.3016.2816.2816.28-0.37%18.4016:41
DOMDEV131.60129.80129.80129.80-1.37%743.6417:00
DROZAPOL7.157.157.157.15+2.88%9.0915:22
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
ELEKTROTI6.726.866.866.86+2.39%11.3711:03
ELEMENTAL2.422.422.422.420.00%72.952020-12-17
ELKOP0.510.500.500.50+1.61%14.9117:00
ELZAB4.804.804.804.80+1.27%10.6117:00
EMCINSMED12.9012.9012.9012.900.00%0.0609:02
ENAP1.701.651.651.65-2.94%0.9409:35
ENELMED17.2017.1017.1017.100.00%1.8212:26
ENERGOINS1.701.701.701.70-1.73%3.0710:44
ERBUD80.8081.6081.6081.60-0.24%81.7517:00
ERGIS3.863.863.863.86+0.26%30.242019-12-12
ESSYSTEM3.483.483.483.480.00%0.352020-01-08
EUCO4.384.284.284.28-2.51%24.5815:24
EUROTEL39.0039.0039.0039.000.00%19.0417:00
FASING13.0013.4013.4013.40-0.37%5.8817:00
FEERUM10.3510.3510.3510.35+3.50%0.0509:03
FERRO35.7034.4034.4034.40-3.64%694.0317:00
FERRUM4.254.154.154.15-1.89%1.6015:45
FON0.120.120.120.12-7.69%1.872018-11-30
GINOROSSI0.550.550.550.55+1.48%1.102019-07-08
GLCOSMED4.003.993.993.990.00%12.4915:02
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
GOBARTO5.355.355.355.35+1.90%0.4011:34
GRAAL31.6831.8531.6831.700.00%123.102016-11-16
GRAVITON2.002.002.002.00+5.26%0.0009:04
GROCLIN3.143.113.113.11-0.32%39.8517:00
HARPER7.917.917.917.91-0.63%18.0517:00
HERKULES1.641.621.621.62-0.61%48.6817:00
HUBSTYLE0.860.860.860.860.00%1.4109:00
HUTMEN5.305.305.305.300.00%7.952017-01-11
HYDROTOR40.7040.6040.6040.600.00%187.4316:39
HYPERION0.280.300.260.28+3.70%95.512017-10-03
IALBGR1.411.351.351.35-3.57%287.4517:00
IFCAPITAL0.560.510.510.51-8.93%7.572018-11-30
IMCOMPANY31.0030.7030.7030.70-0.32%124.8516:40
IMMOBILE2.702.762.762.76+2.22%9.4815:30
IMPEL13.0513.0013.0013.00+0.39%196.322021-03-03
INC6.166.106.106.10-0.81%51.4017:00
INDYGO0.250.250.250.250.00%0.492018-05-02
INDYKPOL63.5063.5063.5063.50-0.78%0.062019-12-11
INPRO8.007.757.757.75-3.12%3.2015:17
INSTALKRK31.6032.0032.0032.00+3.23%84.7716:09
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
INTERAOLT19.2219.4419.4419.44+1.25%127.0717:00
INTROL5.225.205.205.20-0.38%16.4615:25
INVISTA0.690.650.650.65-6.47%1.9816:25
IPOPEMA3.803.783.783.78-0.53%7.0416:49
IQP0.610.640.640.640.00%1.4015:27
IZOSTAL3.353.343.343.340.00%20.5816:09
JWCONSTR4.174.164.164.16-0.48%32.432021-05-20
K2INTERNT23.8023.8023.8023.800.00%7.9217:00
KANIA0.100.110.110.11+30.86%313.732019-10-01
KDMSHIPNG1.401.401.401.40+0.72%14.002019-05-06
KINOPOL14.2514.0014.0014.00-2.44%64.0716:46
KOFOLA56.6056.6056.6056.60-0.61%1.422015-11-19
KOGENERA33.9033.7033.7033.70-0.88%53.7217:00
KOMPUTRON4.194.184.184.180.00%0.6210:41
KONSSTALI25.1025.3025.3025.300.00%10.002020-01-02
KRAKCHEM0.750.750.750.750.00%0.0711:00
KREC20.8021.0021.0021.000.00%26.8316:48
KREDYTIN19.0019.0019.0019.00+0.53%0.0209:01
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
KSGAGRO4.134.004.004.00-2.91%47.1416:43
LARQ2.121.961.961.96-7.55%40.8217:00
LCCORP3.973.853.853.85-2.78%170.8817:00
LENA4.854.824.824.82-0.41%11.3416:45
LENTEX9.809.809.809.800.00%47.4115:55
LIBET2.792.822.822.82-1.74%10.4711:38
LIVECHAT114.60113.20113.20113.20-1.57%4,340.9917:03
LSISOFT15.6515.6515.6515.650.00%7.1415:05
LUBAWA1.121.111.111.110.00%396.0017:00
MABION77.8077.0077.0077.00+0.52%9,006.4417:04
MAKARONPL7.087.167.167.16+1.13%12.5216:38
MANGATA78.0077.0077.0077.00-0.77%4.9315:57
MARVIPOL0.710.710.710.71-0.28%19.1117:00
MCLOGIC58.5158.5158.5158.510.00%2.342017-07-13
MENNICA20.6020.6020.6020.60+0.98%5.8013:39
MERCATOR155.90151.00151.00151.00-2.58%6,858.0817:02
MERCOR16.3016.5016.5016.50+1.85%7.3117:00
MFO48.3047.4047.4047.40-1.86%75.6615:40
MILKILAND1.001.011.011.01+0.50%8.7617:00
MIRACULUM1.741.731.731.73+0.29%20.5916:39
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
MIRBUD4.053.963.963.96-1.74%501.8317:00
MLPGROUP74.8074.0074.0074.00-0.27%8,954.2916:48
MNI0.030.030.030.030.00%66.322018-03-29
MONNARI2.842.822.822.82-0.35%62.2716:49
MOSTALPLC24.0024.2024.2024.20-1.63%66.4217:00
MOSTALWAR7.627.607.607.60-0.26%100.0717:00
MOSTALZAB1.951.951.951.950.00%139.6616:46
MSXRESOUR0.040.050.040.05+25.00%22.652016-03-31
MWTRADE4.864.944.944.94+3.56%44.0017:00
NETMEDIA12.2012.1012.1012.10-0.82%10.872019-03-27
NFIEMF4.164.174.164.170.00%0.282016-07-25
NOVITA181.50178.00178.00178.00-1.11%5.9115:53
NOWAGALA0.990.990.990.99+2.06%0.122020-12-14
ODLEWNIE5.825.885.885.88+1.03%6.1513:58
OEX21.2021.4021.4021.40+0.94%37.1415:18
OPENFIN1.241.241.241.240.00%33.0716:49
OPONEO.PL65.0061.8061.8061.80-3.74%1,130.4717:00
ORCOGROUP2.832.832.832.83-0.02%2.1209:00
ORZBIALY26.3026.2026.2026.20+0.77%13.0716:43
OTLOG10.4510.3510.3510.35-3.72%77.1817:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
OTMUCHOW3.643.743.743.74+2.75%195.9617:00
OVOSTAR75.5075.5075.5075.500.00%0.3813:18
PAGED58.5058.5058.3458.40+0.05%15.932017-10-12
PANOVA14.7014.9014.9014.90+1.36%76.8016:16
PATENTUS0.930.930.930.93+0.65%0.4117:00
PBSFINANSE0.360.380.380.380.00%0.0015:00
PCCINTER2.682.672.672.67-0.37%1.692018-03-02
PCCROKITA83.4081.4081.4081.40-2.51%230.5717:00
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
PEP70.0071.0071.0071.00+1.00%447.6517:00
PEPEES1.281.241.241.24-3.13%0.5611:48
PGODLEW1.451.451.451.45+0.35%45.882021-02-25
PLASTBOX2.112.072.072.07-1.90%8.3215:33
POLICE12.4012.2012.2012.200.00%8.1016:07
POLNA16.0016.9615.5016.00-1.84%232.232017-11-27
POLWAX3.023.013.013.01+0.67%60.4517:00
POZBUD5.285.125.125.12-1.92%164.6017:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
PRAGMAFA24.3024.3024.3024.300.00%12.392021-06-16
PRAGMAINK8.158.108.108.10-1.22%70.0517:00
PROCHEM27.0026.0026.0026.00-2.26%2.2917:00
PROCHNIK0.010.010.010.010.00%15.512019-01-17
PROJPRZEM15.8015.2015.2015.20-3.80%27.1314:55
PROTEKTOR3.643.633.633.63+0.41%1.5117:00
QUERCUS4.484.404.404.40-0.68%36.5416:46
QUMAK0.010.010.010.010.00%3.102019-08-21
RADPOL3.003.003.003.00+0.33%0.0109:00
RAFAMET15.5015.5015.5015.50-1.27%0.1509:51
RAINBOW22.9022.8522.8522.85-0.65%88.1016:45
RANKPROGR2.842.632.632.63-6.07%157.3017:00
RAWLPLUG18.0017.9017.9017.900.00%20.2113:37
REDAN0.380.400.400.40+6.40%31.7917:00
RELPOL8.128.188.188.18-0.73%39.3916:33
REMAK20.8020.8020.8020.80+1.96%1.0815:49
RESBUD0.210.210.210.210.00%0.242018-11-30
ROBYG3.983.983.983.98-0.25%91.802018-03-01
RONSON2.522.552.552.55+1.19%18.6216:45
ROPCZYCE30.1031.1031.1031.10+3.32%27.4817:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
RUBICON1.431.381.381.38-1.43%3.7815:22
SCOPAK0.050.050.050.05+4.95%0.022020-06-24
SECOGROUP15.3014.9014.9014.90-4.49%25.1214:56
SEKO8.958.958.958.95+2.87%2.8615:49
SELENAFM24.6024.9024.9024.90+0.81%39.9715:18
SFINKS0.430.420.420.42-2.33%0.4715:00
SILVANO8.408.408.408.40-7.49%2.2315:58
SIMPLE12.8013.0013.0013.00+8.33%2.782021-09-23
SKOTAN1.881.901.901.90-1.81%86.7917:00
SNIEZKA81.0080.2080.2080.20-0.99%18.0816:49
SOHODEV0.490.490.490.490.00%0.5715:21
SOLAR5.685.685.685.680.00%13.8717:00
SONEL11.9511.7511.7511.75-2.08%4.1316:40
STALEXP3.723.733.733.73+0.27%130.1617:00
STALPROFI10.5010.3510.3510.35-0.48%96.1116:45
STAPORKOW3.062.882.882.88-10.00%117.7117:00
SUWARY24.8024.8024.8024.800.00%0.0509:00
SYGNITY9.9410.4010.4010.40+1.46%96.6317:01
SYNEKTIK29.4028.2028.2028.20-3.92%78.6117:00
TALEX14.6014.6014.6014.60+0.69%0.0410:40
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
TARCZYNSKI51.5050.5050.5050.50-3.81%53.3517:00
TERMOREX1.051.061.061.06+1.92%7.4016:37
TESGAS4.394.384.384.38-0.34%52.3116:32
TFONE3.083.083.073.070.00%4.282016-12-08
TIM42.1041.4041.4041.40-1.66%270.1417:00
TOPMEDICA0.050.050.040.04-20.00%23.582017-03-27
TORPOL12.9012.9612.9612.96-0.15%141.1917:00
TOYA9.159.029.029.02-1.31%378.4617:00
TRANSPOL3.783.703.703.70-2.12%37.1817:00
ULMA58.5058.5058.5058.500.00%2.1114:11
UNIBEP12.2512.0012.0012.00-2.44%15.4316:37
URSUS0.410.420.420.42+3.35%71.0116:45
VANTAGE3.693.693.673.69-0.27%17.602017-06-19
VINDEXUS7.207.467.467.46+2.19%51.2817:00
VISTAL3.543.503.503.500.00%132.4117:00
VOTUM14.0613.9413.9413.94-5.81%918.9817:03
VOXEL52.4052.4052.4052.400.00%267.4617:00
WARIMPEX5.505.305.305.30-3.64%18.2316:27
WASKO1.671.711.711.71+2.10%6.2509:37
WIELTON12.5412.3012.3012.30-1.76%441.4217:00
NazwaOtwarcieMaxMinKursZmianaObrót (tys.)Data i czas
WINVEST0.410.410.410.410.00%0.0011:00
WOJAS4.654.404.404.40-3.30%39.8817:00
WORKSERV1.281.281.281.28-0.77%65.3217:00
YAWAL4.014.203.463.46-18.97%128.162015-10-26
ZAMET0.830.850.850.85-0.70%13.0017:00
ZASTAL2.592.502.502.50-3.10%36.0817:03
ZPUE204.00204.00204.00204.000.00%8.0315:56
ZREMB1.201.201.201.20-1.24%35.8116:18
ZUE3.983.963.963.96-0.50%11.1116:30
Następny dzień »
Dane dostarcza Notoria Serwis S.A.

Rynki

Kurs Zmiana Zmiana %
WIG20 2299,18 -21,33 -0,92%
WIG 70162,59 -562,94 -0,80%
sWIG80 21071,57 -158,75 -0,75%
mWIG40 5280,56 -20,49 -0,39%

Rynki

Kurs Zmiana Zmiana %
WIG20 2299,18 -21,33 -0,92%