Czwartek, 23 lutego 2017
Warszawa10:43Nowy Jork04:43Tokio18:43Londyn09:43

Notowania na GPW - sWIG80

Aby posortować tabele kliknij na wybranej kolumnie.

Data Czas Nazwa Kurs Zmiana Pierwszy Max Min Obrót Odnies
17/02/23 10:15 11BIT (11B) 192.90 2.88% 190.05 192.90 190.05 478 187.50
17/02/23 10:15 ABCDATA (ABC) 2.33 -0.43% 2.35 2.35 2.32 41 2.34
17/02/23 10:15 ABPL (ABE) 36.17 -0.06% 36.18 36.18 36.15 2 36.19
17/02/23 10:15 ACAUTOGAZ (ACG) 40.00 -5.79% 42.46 42.46 40.00 12 42.46
17/02/23 10:15 AGORA (AGO) 14.50 0.55% 14.49 14.50 14.49 23 14.42
17/02/23 10:15 ALCHEMIA (ALC) 5.07 -0.20% 5.02 5.07 5.02 3 5.08
17/02/23 10:15 ALTUSTFI (ALI) 14.40 2.86% 14.10 14.40 14.10 21 14.00
17/02/23 10:15 ARCTIC (ATC) 5.65 0.53% 5.66 5.68 5.65 186 5.62
17/02/23 10:15 ASBIS (ASB) 3.27 0.62% 3.27 3.28 3.25 28 3.25
17/02/23 10:15 ASSECOBS (ABS) 24.33 0.12% 24.33 24.33 24.33 1 24.30
17/02/23 10:15 ASTARTA (AST) 61.49 0.02% 61.48 61.68 61.48 61 61.48
17/02/23 10:15 ATAL (1AT) 31.00 1.27% 31.00 31.00 30.50 11 30.61
17/02/23 10:15 BOS (BOS) 14.02 -0.57% 14.10 14.10 14.02 39 14.10
17/02/23 10:15 BRASTER (BRA) 17.20 21.90% 15.30 17.44 15.30 4 136 14.11
17/02/23 10:15 BSCDRUK (BSC) 34.75 0.87% 35.00 35.00 34.75 4 34.45
17/02/23 10:15 BUMECH (BMC) 0.75 -1.32% 0.75 0.76 0.75 21 0.76
17/02/23 10:15 BYTOM (BTM) 2.42 -0.41% 2.43 2.44 2.42 34 2.43
17/02/23 10:15 CFI (CFI) 0.75 -3.85% 0.77 0.78 0.74 2 586 0.78
17/02/23 10:15 CIGAMES (CIG) 2.86 1.42% 2.82 2.88 2.82 523 2.82
- - COMP (CMP) - - - - - - 74.50
17/02/23 10:15 CORMAY (CRM) 2.32 -0.85% 2.33 2.34 2.32 22 2.34
17/02/23 10:15 CPGROUP (CPG) 6.70 -1.47% 6.70 6.70 6.70 - 6.80
17/02/23 10:15 DEBICA (DBC) 98.00 -0.11% 98.00 98.00 98.00 25 98.11
17/02/23 10:15 DOMDEV (DOM) 63.78 0.13% 63.79 63.79 63.50 28 63.70
17/02/23 10:15 EKOEXPORT (EEX) 15.08 -1.18% 15.24 15.24 15.08 130 15.26
17/02/23 10:15 ELBUDOWA (ELB) 119.75 -0.54% 119.80 119.80 119.75 3 120.40
17/02/23 10:15 ELEMENTAL (EMT) 3.86 0.26% 3.85 3.88 3.85 14 3.85
17/02/23 10:15 FAMUR (FMF) 5.05 -1.37% 5.05 5.08 5.00 9 753 5.12
- - FARMACOL (FCL) - - - - - - 51.70
17/02/23 10:15 FERRO (FRO) 12.94 -2.49% 13.34 13.34 12.94 17 13.27
17/02/23 10:15 GETIN (GTN) 1.56 -1.27% 1.57 1.57 1.56 149 1.58
17/02/23 10:15 GROCLIN (GCN) 15.00 -0.66% 15.10 15.14 15.00 25 15.10
17/02/23 10:15 HERKULES (HRS) 3.86 0.26% 3.85 3.86 3.85 106 3.85
17/02/23 10:15 IDEABANK (IDA) 24.11 -2.63% 24.50 24.50 24.00 9 24.76
17/02/23 10:15 IMPEXMET (IPX) 3.99 -1.24% 4.04 4.04 3.99 1 325 4.04
17/02/23 10:15 INTEGERPL (ITG) 42.54 0.54% 42.66 42.80 42.01 250 42.31
17/02/23 10:15 IZOBLOK (IZB) 183.50 0.77% 183.00 183.50 183.00 60 182.10
17/02/23 10:15 JWCONSTR (JWC) 4.72 - 4.72 4.72 4.72 18 4.72
17/02/23 10:15 KOGENERA (KGN) 87.82 -0.28% 87.83 87.83 87.82 1 88.07
17/02/23 10:15 KOPEX (KPX) 4.09 -1.92% 4.15 4.15 4.09 71 4.17
17/02/23 10:15 KRUSZWICA (KSW) 57.80 -0.31% 57.99 57.99 57.80 13 57.98
17/02/23 10:15 LCCORP (LCC) 2.03 - 2.04 2.04 2.03 1 2.03
17/02/23 10:15 LENTEX (LTX) 10.30 -1.25% 10.43 10.43 10.30 101 10.43
17/02/23 10:15 LIVECHAT (LVC) 52.39 0.23% 52.50 52.50 52.00 130 52.27
17/02/23 10:15 MABION (MAB) 101.10 -1.56% 100.00 101.50 100.00 325 102.70
17/02/23 10:15 MANGATA (MGT) 115.00 - 115.00 115.00 115.00 12 115.00
17/02/23 10:15 MCI (MCI) 8.44 -1.17% 8.36 8.49 8.36 52 8.54
- - MENNICA (MNC) - - - - - - 16.60
- - MLPGROUP (MLG) - - - - - - 47.24
17/02/23 10:15 MONNARI (MON) 8.69 1.52% 8.58 8.69 8.52 72 8.56
17/02/23 10:15 MOSTALZAB (MSZ) 1.38 0.73% 1.37 1.38 1.37 25 1.37
17/02/23 10:15 NEWAG (NWG) 16.20 -1.22% 16.20 16.20 16.20 5 16.40
17/02/23 10:15 OPONEO.PL (OPN) 51.70 -0.67% 53.50 53.50 51.51 543 52.05
17/02/23 10:15 PBG (PBG) 3.30 -0.90% 3.33 3.33 3.30 27 3.33
17/02/23 10:15 PCCROKITA (PCR) 66.00 0.15% 65.90 66.00 65.90 15 65.90
17/02/23 10:15 PCM (PCM) 32.40 -0.49% 32.56 32.56 32.28 61 32.56
17/02/23 10:15 PELION (PEL) 56.60 - 56.60 56.60 56.60 7 56.60
17/02/23 10:15 PEP (PEP) 16.00 -0.93% 16.12 16.12 16.00 87 16.15
17/02/23 10:15 PHN (PHN) 17.79 0.23% 17.79 17.79 17.79 - 17.75
17/02/23 10:15 POLICE (PCE) 20.36 -0.44% 20.50 20.50 20.36 76 20.45
17/02/23 10:15 POLIMEXMS (PXM) 6.78 0.15% 6.67 6.78 6.67 5 636 6.77
17/02/23 10:15 POLNORD (PND) 8.45 1.68% 8.39 8.45 8.35 21 8.31
17/02/23 10:15 PRAIRIE (PDZ) 1.37 -2.14% 1.40 1.40 1.37 216 1.40
17/02/23 10:15 QUERCUS (QRS) 6.65 -0.15% 6.66 6.68 6.65 76 6.66
17/02/23 10:15 RAFAKO (RFK) 7.21 1.41% 7.12 7.21 7.12 49 7.11
17/02/23 10:15 RAINBOW (RBW) 34.55 0.14% 34.55 34.55 34.55 3 34.50
17/02/23 10:15 RANKPROGR (RNK) 1.80 0.56% 1.82 1.82 1.79 44 1.79
17/02/23 10:15 SNIEZKA (SKA) 62.16 0.62% 62.16 62.16 62.16 14 61.78
17/02/23 10:15 STALEXP (STX) 4.40 -1.12% 4.38 4.40 4.38 12 4.45
17/02/23 10:15 TIM (TIM) 13.58 0.74% 13.58 13.58 13.58 2 13.48
17/02/23 10:15 TORPOL (TOR) 14.00 - 14.15 14.15 14.00 5 14.00
17/02/23 10:15 UNIBEP (UNI) 12.00 0.25% 11.99 12.00 11.99 8 11.97
17/02/23 10:15 URSUS (URS) 2.51 0.40% 2.53 2.53 2.49 105 2.50
17/02/23 10:15 VISTULA (VST) 3.31 -0.30% 3.30 3.31 3.28 26 3.32
17/02/23 10:15 WIELTON (WLT) 15.07 -1.50% 15.30 15.30 15.07 36 15.30
17/02/23 10:15 WIRTUALNA (WPL) 57.57 0.86% 57.58 57.58 57.57 7 57.08
17/02/23 10:15 WORKSERV (WSE) 9.60 -1.03% 9.60 9.60 9.60 31 9.70
- - XTB (XTB) - - - - - - 8.98
17/02/23 10:15 ZEPAK (ZEP) 17.95 0.06% 18.09 18.09 17.95 37 17.94
17/02/23 10:15 ZPUE (PUE) 387.00 - 387.00 387.00 387.00 19 387.00

Uwaga:
Notowania na stronie prezentowane są w formie migawkowej. W związku z tym nie oddają w pełni rzeczywistego przebiegu sesji.
Pozycje "Pierwszy" oraz ekstrema "Max" i "Min" mogą zostać pominięte i nie być zgodne ze stanem faktycznym.

W celu realizacji usług strona korzysta z plików cookies. Korzystając ze strony wyrażasz zgodę na używanie cookie zgodnie z aktualnymi ustawieniami przeglądarki. Więcej szczegółów w "Polityce prywatnośći".