pb.pl

sWIG80 - Notowania spółek

Aktualne kursy akcji spółek indeksu

Nazwa AD Kurs AD Zmiana AD Zmiana % AD Otwarcie AD Max AD Min AD Wolumen AD Obrót AD Czas AD
ABPL 23,9000 -0,1000 -0,42% 24,0000 24,1000 23,6000 1 190 28 307 27.05 14:57
ACAUTOGAZ 37,3000 -0,1000 -0,27% 36,3000 37,3000 36,1000 596 21 653 27.05 13:20
AGORA 8,4000 0,3800 4,74% 8,0600 8,6000 8,0600 105 190 877 027 27.05 15:03
ALUMETAL 37,5000 -0,5000 -1,32% 38,1000 38,1000 37,5000 976 37 141 27.05 12:08
AMBRA 17,9000 1,0500 6,23% 16,9500 18,5500 16,9500 35 591 632 511 27.05 15:08
APATOR 19,4000 0,4000 2,11% 19,4000 19,6500 18,9500 13 394 261 076 27.05 15:08
ARCHICOM 15,0500 0,0000 0,00% 15,2000 15,2500 15,0500 819 12 400 27.05 14:28
ARCTIC 4,4800 -0,0200 -0,44% 4,5100 4,5400 4,4500 33 976 152 852 27.05 13:47
ASBIS 3,3600 0,0600 1,82% 3,3000 3,4350 3,2800 130 292 438 691 27.05 15:07
ASSECOBS 34,4000 -0,2000 -0,58% 34,0000 34,8000 34,0000 1 193 40 949 27.05 14:50
ASTARTA 15,8000 -0,4000 -2,47% 16,3500 16,4000 15,6000 19 272 308 362 27.05 14:48
ATAL 29,4000 1,0000 3,52% 28,5000 30,0000 28,2000 1 842 53 209 27.05 14:59
ATMGRUPA 4,0900 -0,0700 -1,68% 4,1100 4,1900 4,0300 20 063 82 117 27.05 15:08
AUTOPARTN 5,2400 -0,0200 -0,38% 5,3000 5,3200 5,1800 154 121 809 832 27.05 15:05
BAHOLDING 0,7600 -0,0070 -0,91% 0,7600 0,7770 0,7360 151 156 115 437 27.05 15:06
BIOTON 4,5600 -0,1200 -2,56% 4,6800 4,6800 4,4000 112 156 513 924 27.05 15:07
BOOMBIT 21,3000 -2,3500 -9,94% 24,0000 24,4000 21,0000 54 415 1 254 906 27.05 15:08
BORYSZEW 3,6350 -0,0050 -0,14% 3,6500 3,6900 3,5750 152 717 553 041 27.05 14:51
BOS 5,7200 0,2000 3,62% 5,6000 5,8800 5,5400 82 712 471 065 27.05 15:06
CIGAMES 0,7900 -0,0290 -3,54% 0,8200 0,8280 0,7900 1 176 206 946 111 27.05 15:08
COMP 59,0000 0,6000 1,03% 59,0000 59,0000 58,4000 207 12 145 27.05 13:29
CPGROUP 6,9000 0,0800 1,17% 6,9000 6,9000 6,6200 35 278 241 052 27.05 14:54
DATAWALK 77,6000 -1,4000 -1,77% 79,0000 79,0000 76,6000 7 635 594 209 27.05 15:03
DEBICA 74,4000 -1,2000 -1,59% 76,0000 76,0000 74,0000 1 470 110 027 27.05 13:54
EKOEXPORT 3,9500 0,1700 4,50% 3,7800 4,0700 3,7000 73 989 292 577 27.05 15:07
ELEMENTAL 1,6520 -0,0180 -1,08% 1,6720 1,6980 1,5500 622 587 1 020 443 27.05 15:02
ENTER 29,1000 0,9000 3,19% 28,5000 30,8000 28,5000 31 588 929 695 27.05 15:02
FERRO 16,6000 0,6000 3,75% 16,3000 16,6000 15,9000 40 901 658 281 27.05 15:03
IDEABANK 2,1850 0,1050 5,05% 2,0900 2,2500 2,0550 77 535 166 451 27.05 15:00
IMCOMPANY 11,6500 -0,1500 -1,27% 11,9000 11,9000 11,4000 1 064 660 12 138 320 27.05 13:54
INSTALKRK 16,3500 0,4000 2,51% 16,0000 16,3500 15,9500 10 744 171 976 27.05 14:24
INTERAOLT 14,0500 -0,3500 -2,43% 14,3000 14,3000 13,9000 23 698 333 111 27.05 15:08
KOGENERA 32,8000 0,2000 0,61% 32,7000 32,8000 32,5000 229 7 476 27.05 13:25
KRUSZWICA 60,0000 1,0000 1,69% 59,0000 60,0000 59,0000 3 951 235 697 27.05 15:08
LENTEX 9,0000 -0,2600 -2,81% 9,2600 9,2600 9,0000 11 251 101 414 27.05 15:07
MANGATA 58,5000 2,5000 4,46% 58,0000 58,5000 57,0000 799 46 446 27.05 14:23
MCI 11,0000 0,5000 4,76% 10,3500 11,4000 10,3500 62 685 686 944 27.05 14:59
MEDICALG 20,3000 -0,9500 -4,47% 20,3000 20,8000 20,2500 11 198 228 474 27.05 14:45
MENNICA 18,2000 -0,2000 -1,09% 18,3000 18,3000 18,2000 775 14 113 27.05 12:39
MERCATOR 42,1000 -2,4000 -5,39% 44,6000 44,6000 42,0000 82 666 3 527 444 27.05 15:06
MIRBUD 1,3100 0,0000 0,00% 1,3250 1,3400 1,2500 493 423 640 958 27.05 14:51
MLPGROUP 59,5000 0,0000 0,00% 60,0000 60,0000 58,0000 63 3 710 27.05 12:46
MLSYSTEM 33,0000 1,1000 3,45% 33,0000 33,5000 32,1000 31 381 1 033 121 27.05 15:08
NETIA 3,9100 0,0100 0,26% 3,9000 3,9200 3,8900 8 351 32 593 27.05 15:04
NEWAG 23,8000 -0,1000 -0,42% 24,0000 24,0000 23,8000 466 11 160 27.05 14:37
OAT 10,4500 -0,6000 -5,43% 11,0500 11,0500 10,4500 73 885 785 503 27.05 15:06
OPONEO.PL 24,5000 -0,2000 -0,81% 24,8000 25,0000 24,3000 4 204 104 102 27.05 14:53
OVOSTAR 77,0000 0,0000 0,00% 77,0000 77,0000 77,0000 1 77 27.05 09:00
PBKM 70,0000 0,0000 0,00% 70,0000 70,4000 70,0000 1 923 134 614 27.05 14:42
PCCROKITA 46,0000 -0,1000 -0,22% 46,2000 46,4000 45,7000 7 303 336 432 27.05 14:37
PEKABEX 10,6000 0,0000 0,00% 10,6000 10,7000 10,3500 1 877 19 834 27.05 13:10
PEP 31,8000 0,0000 0,00% 32,4000 32,4000 31,1000 2 812 89 014 27.05 15:01
PGSSOFT 11,1500 -0,3500 -3,04% 11,5000 11,5000 10,4000 10 715 117 557 27.05 14:18
PHN 11,9000 0,2000 1,71% 11,8500 12,0000 11,8000 12 821 153 099 27.05 14:31
POLICE 11,3000 -0,1000 -0,88% 11,4000 11,4000 11,2000 3 023 34 169 27.05 15:00
POLIMEXMS 2,2400 -0,0400 -1,75% 2,3000 2,3000 2,2300 194 955 441 272 27.05 15:04
PRAIRIE 0,3300 0,0100 3,13% 0,3200 0,3320 0,3100 344 073 111 557 27.05 14:45
QUERCUS 2,9000 0,0100 0,35% 2,8500 2,9000 2,7800 20 180 57 125 27.05 15:05
R22 29,7000 -1,4000 -4,50% 31,1000 31,1000 29,7000 12 117 367 440 27.05 15:03
RAFAKO 1,1040 -0,0760 -6,44% 1,1900 1,2500 1,0720 6 544 929 7 664 880 27.05 15:08
RAINBOW 20,5000 1,1500 5,94% 19,8000 22,0000 19,3500 59 973 1 213 130 27.05 15:03
RYVU 59,2000 0,6000 1,02% 58,6000 59,6000 58,0000 5 092 299 612 27.05 14:17
SANOK 14,6000 1,0000 7,35% 14,1000 15,2000 14,0000 44 453 655 777 27.05 15:07
SELVITA 40,0000 -1,5000 -3,61% 42,0000 42,0000 38,0000 14 342 581 429 27.05 15:04
SERINUS 0,3680 0,0180 5,14% 0,3500 0,3700 0,3460 937 196 332 403 27.05 15:08
SNIEZKA 79,8000 -0,4000 -0,50% 80,4000 80,4000 79,8000 246 19 659 27.05 14:51
STALEXP 2,9300 0,0100 0,34% 2,9200 2,9300 2,8500 149 651 433 926 27.05 14:46
TIM 10,7000 0,0000 0,00% 10,8000 10,8000 10,5000 11 806 126 241 27.05 14:54
TORPOL 10,7500 -0,2500 -2,27% 11,0000 11,0000 10,6000 27 071 293 001 27.05 14:41
TOYA 4,7600 -0,0300 -0,63% 4,8000 4,8200 4,7600 17 303 82 935 27.05 14:53
TRAKCJA 2,1000 -0,2400 -10,26% 2,1500 2,2500 2,0000 1 631 297 3 496 471 27.05 15:07
ULTGAMES 34,6000 -1,3000 -3,62% 36,5000 36,8000 33,9000 56 553 2 012 253 27.05 15:07
UNIBEP 8,3000 -0,1000 -1,19% 8,4400 8,4600 8,3000 243 2 034 27.05 13:59
UNIMOT 40,6500 -1,2500 -2,98% 41,9500 42,3500 40,2000 42 307 1 728 497 27.05 15:06
VIGOSYS 424,0000 -2,0000 -0,47% 426,0000 426,0000 422,0000 31 13 122 27.05 13:28
VOTUM 11,9500 0,3500 3,02% 11,4000 11,9500 11,4000 22 085 260 813 27.05 14:23
VOXEL 27,7000 -0,2000 -0,72% 27,9000 27,9000 27,7000 2 949 82 110 27.05 14:51
WAWEL 598,0000 0,0000 0,00% 598,0000 598,0000 590,0000 272 161 780 27.05 14:59
WIELTON 4,7800 0,0800 1,70% 4,7900 4,8600 4,7000 295 796 1 422 515 27.05 15:06
ZEPAK 7,4600 -0,0400 -0,53% 7,5000 7,6000 7,4600 121 214 904 304 27.05 13:56