Środa, 18 stycznia 2017
Warszawa23:06Nowy Jork17:06Tokio07:06Londyn22:06

Notowania na GPW - sWIG80

Aby posortować tabele kliknij na wybranej kolumnie.

Data Czas Nazwa Kurs Zmiana Pierwszy Max Min Obrót Odnies
17/01/18 17:15 11BIT (11B) 146.50 -0.34% 147.00 147.00 145.00 310 147.00
17/01/18 17:15 ABCDATA (ABC) 2.06 -1.44% 2.10 2.10 2.05 383 2.09
17/01/18 17:15 ABPL (ABE) 34.80 -0.20% 34.87 34.87 34.80 39 34.87
17/01/18 17:15 ACAUTOGAZ (ACG) 43.90 - 43.90 43.90 43.90 7 43.90
17/01/18 17:15 AGORA (AGO) 12.50 -0.79% 12.63 12.63 12.30 59 12.60
17/01/18 17:15 ALCHEMIA (ALC) 5.02 0.20% 5.02 5.02 5.00 1 056 5.01
17/01/18 17:15 ALTUSTFI (ALI) 14.20 - 14.44 14.44 14.20 7 14.20
17/01/18 17:15 ARCTIC (ATC) 5.58 -0.71% 5.62 5.62 5.54 130 5.62
17/01/18 17:15 ASBIS (ASB) 3.20 0.63% 3.18 3.22 3.16 461 3.18
17/01/18 17:15 ASSECOBS (ABS) 24.20 - 24.50 24.50 24.18 6 24.20
17/01/18 17:15 ASTARTA (AST) 64.45 0.78% 64.60 65.80 63.90 968 63.95
17/01/18 17:15 ATAL (1AT) 29.02 -2.78% 29.85 29.85 29.02 8 29.85
17/01/18 17:15 BOS (BOS) 11.40 0.80% 11.37 11.40 11.32 223 11.31
17/01/18 17:15 BRASTER (BRA) 16.05 -2.73% 16.45 16.58 16.05 636 16.50
17/01/18 17:15 BSCDRUK (BSC) 33.00 - 33.00 33.00 33.00 - 33.00
17/01/18 17:15 BUMECH (BMC) 0.74 - 0.73 0.77 0.73 1 395 0.74
17/01/18 17:15 BYTOM (BTM) 2.68 -1.83% 2.75 2.78 2.66 2 779 2.73
17/01/18 17:15 CFI (CFI) 0.65 3.17% 0.65 0.67 0.64 751 0.63
17/01/18 17:15 CIGAMES (CIG) 27.70 0.73% 27.50 27.89 27.50 386 27.50
- - COMP (CMP) - - - - - - 59.10
17/01/18 17:15 CORMAY (CRM) 2.00 -1.48% 2.02 2.02 1.98 935 2.03
17/01/18 17:15 CPGROUP (CPG) 6.30 - 6.29 6.30 6.29 9 6.30
17/01/18 17:15 DEBICA (DBC) 93.00 -3.06% 94.70 94.70 93.00 33 95.94
17/01/18 17:15 DOMDEV (DOM) 59.90 2.04% 58.60 59.90 57.55 48 58.70
17/01/18 17:15 EKOEXPORT (EEX) 15.28 -1.42% 15.50 15.50 15.25 101 15.50
17/01/18 17:15 ELBUDOWA (ELB) 113.50 -0.18% 113.05 113.70 113.05 160 113.70
17/01/18 17:15 ELEMENTAL (EMT) 3.75 -1.06% 3.79 3.79 3.75 245 3.79
17/01/18 17:15 FAMUR (FMF) 4.19 2.95% 4.08 4.19 4.08 4 269 4.07
17/01/18 17:15 FARMACOL (FCL) 51.75 -0.46% 52.00 52.00 51.75 8 51.99
17/01/18 17:15 FERRO (FRO) 12.34 0.33% 12.30 12.34 12.30 17 12.30
17/01/18 17:15 GETIN (GTN) 1.17 -0.85% 1.18 1.19 1.17 315 1.18
17/01/18 17:15 GROCLIN (GCN) 15.50 2.58% 15.25 15.60 15.25 643 15.11
17/01/18 17:15 HERKULES (HRS) 3.35 -2.62% 3.39 3.40 3.31 113 3.44
17/01/18 17:15 IDEABANK (IDA) 23.04 -0.26% 23.10 23.10 22.90 23 23.10
17/01/18 17:15 IMPEXMET (IPX) 3.28 0.31% 3.28 3.37 3.25 803 3.27
17/01/18 17:15 INTEGERPL (ITG) 43.08 -0.94% 43.50 43.50 42.30 1 939 43.49
17/01/18 17:15 IZOBLOK (IZB) 178.00 1.14% 177.00 178.00 175.00 39 176.00
17/01/18 17:15 JWCONSTR (JWC) 4.52 -0.88% 4.54 4.54 4.50 1 844 4.56
17/01/18 17:15 KOGENERA (KGN) 92.50 0.22% 92.60 92.60 92.50 60 92.30
17/01/18 17:15 KOPEX (KPX) 3.62 -0.28% 3.63 3.65 3.60 166 3.63
17/01/18 17:15 KRUSZWICA (KSW) 58.61 -2.30% 59.98 59.98 58.61 10 59.99
17/01/18 17:15 LCCORP (LCC) 2.00 - 2.00 2.00 1.97 101 2.00
17/01/18 17:15 LENTEX (LTX) 10.40 0.48% 10.24 10.40 10.24 55 10.35
17/01/18 17:15 LIVECHAT (LVC) 49.00 -0.87% 49.50 49.70 48.30 292 49.43
17/01/18 17:15 MABION (MAB) 77.95 -0.01% 77.97 77.97 77.60 232 77.96
17/01/18 17:15 MANGATA (MGT) 101.25 0.75% 101.25 101.25 101.00 11 100.50
17/01/18 17:15 MCI (MCI) 8.69 - 8.65 8.69 8.64 308 8.69
17/01/18 17:15 MENNICA (MNC) 17.60 0.57% 17.49 17.60 17.49 3 17.50
17/01/18 17:15 MLPGROUP (MLG) 45.50 -4.21% 45.50 45.50 45.50 2 47.50
17/01/18 17:15 MONNARI (MON) 9.52 -1.24% 9.70 9.70 9.40 440 9.64
17/01/18 17:15 MOSTALZAB (MSZ) 1.22 3.39% 1.21 1.23 1.20 548 1.18
17/01/18 17:15 NEWAG (NWG) 16.90 -1.17% 17.21 17.21 16.81 250 17.10
17/01/18 17:15 OPONEO.PL (OPN) 45.31 -0.29% 44.70 45.77 44.70 90 45.44
17/01/18 17:15 PBG (PBG) 2.73 -1.80% 2.79 2.79 2.71 69 2.78
17/01/18 17:15 PCCROKITA (PCR) 67.40 - 67.32 67.40 67.20 58 67.40
17/01/18 17:15 PCM (PCM) 34.54 0.26% 34.54 34.80 34.54 31 34.45
17/01/18 17:15 PELION (PEL) 48.99 -0.43% 48.11 48.99 47.53 68 49.20
17/01/18 17:15 PEP (PEP) 11.15 0.90% 11.16 11.25 10.98 40 11.05
17/01/18 17:15 PHN (PHN) 16.27 -1.39% 16.50 16.50 16.00 65 16.50
17/01/18 17:15 POLICE (PCE) 23.60 1.72% 23.50 24.00 23.50 85 23.20
17/01/18 17:15 POLIMEXMS (PXM) 4.91 -5.03% 5.20 5.22 4.91 7 718 5.17
17/01/18 17:15 POLNORD (PND) 8.39 1.45% 8.27 8.39 8.18 330 8.27
17/01/18 17:15 PRAIRIE (PDZ) 1.29 12.17% 1.16 1.38 1.16 3 333 1.15
17/01/18 17:15 QUERCUS (QRS) 5.50 -0.36% 5.55 5.55 5.44 40 5.52
17/01/18 17:15 RAFAKO (RFK) 6.75 0.75% 6.71 6.80 6.70 240 6.70
17/01/18 17:15 RAINBOW (RBW) 28.39 1.39% 28.15 28.50 28.15 18 28.00
17/01/18 17:15 RANKPROGR (RNK) 1.66 -2.35% 1.72 1.72 1.66 22 1.70
17/01/18 17:15 SNIEZKA (SKA) 60.49 0.82% 59.30 60.49 59.30 11 60.00
17/01/18 17:15 STALEXP (STX) 3.91 1.03% 3.91 3.92 3.90 407 3.87
17/01/18 17:15 TIM (TIM) 12.49 4.17% 11.99 12.49 11.99 42 11.99
17/01/18 17:15 TORPOL (TOR) 12.18 0.25% 12.20 12.20 12.00 278 12.15
17/01/18 17:15 UNIBEP (UNI) 10.73 1.71% 10.59 10.75 10.55 26 10.55
17/01/18 17:15 URSUS (URS) 2.38 1.28% 2.38 2.41 2.38 351 2.35
17/01/18 17:15 VISTULA (VST) 3.22 -1.23% 3.27 3.28 3.22 179 3.26
17/01/18 17:15 WIELTON (WLT) 12.85 0.78% 12.80 12.95 12.75 706 12.75
17/01/18 17:15 WIRTUALNA (WPL) 54.72 -2.29% 56.00 56.00 54.71 887 56.00
17/01/18 17:15 WORKSERV (WSE) 11.00 0.27% 10.99 11.00 10.99 5 10.97
17/01/18 17:15 XTB (XTB) 8.00 0.38% 7.97 8.00 7.68 39 7.97
17/01/18 17:15 ZEPAK (ZEP) 12.45 -0.40% 12.50 12.50 12.45 86 12.50
17/01/18 17:15 ZPUE (PUE) 398.40 0.01% 398.45 398.45 398.40 1 398.35

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".