Załóż konto | Przypomnij hasło

Notowania GPW online

GPW i NCWig 20mWig 40
Indeksy
ObligacjeKontrakty - indeksyKontrakty - walutyKontrakty - akcjeNew ConnectETFCertyfikaty inwestycyjne
Notowania Ciągłe
Nazwa spółki Ostatnie transakcje Otwarcie Zmiana
%
Oferty kupna Oferty sprzedaży Wol.
w tyś.
Obrót
w tys.
[+]
Kurs Czas Vol Min Wid. Min Vol Cena Cena Vol
Max Wid. max
06MAGNA 2,3700 12:11 2.154 2.42 -2.07 % 1565 2.3700 2.4200 682 2 5 [+]
11B 135,1000 15:46 5.794 135.50 0.82 % 36 135.4000 136.2000 41 6 786 [+]
3RGAMES 0,7500 14:23 3.74 0.75 0.00 % 192 0.7400 0.7480 538 4 3 [+]
4MASS 5,3800 15:29 35.199 5.34 0.75 % 185 5.3700 5.3900 2588 35 189 [+]
ABPL 138,0000 15:35 2.343 139.80 -1.00 % 3 138.2000 138.8000 92 2 326 [+]
ACAUTOGAZ 19,3000 14:39 0.356 19.35 0.00 % 7 19.1000 19.4000 119 0 7 [+]
ACTION 45,2500 15:43 23.453 44.40 0.89 % 1 45.2500 45.3000 20 23 1 058 [+]
ADIUVO 0,4550 14:28 10.761 0.46 2.94 % 906 0.4420 0.4550 1855 11 5 [+]
AGORA 8,6800 15:12 78.445 8.70 -0.23 % 1000 8.6400 8.6800 100 78 682 [+]
AGROTON 4,7700 15:37 1.66 4.79 -1.45 % 100 4.8000 4.8350 320 2 8 [+]
AIGAMES 0,7480 13:10 1.072 0.72 0.00 % 2270 0.7240 0.7480 567 1 1 [+]
AILLERON 15,0200 15:23 7.079 15.02 0.13 % 125 14.9800 15.0000 40 7 106 [+]
AIRWAY 0,2665 15:44 34.672 0.27 -1.11 % 6400 0.2665 0.2690 579 35 9 [+]
ALIOR 135,2000 15:47 273.274 136.80 -0.48 % 327 135.3000 135.4000 102 273 36 943 [+]
ALLEGRO 46,3950 15:48 2275.329 45.24 2.75 % 1288 46.4300 46.4400 1288 2 275 104 700 [+]
ALTA 1,6700 15:41 22.737 1.52 5.70 % 1200 1.5300 1.6000 3026 23 37 [+]
ALTUSTFI 3,5200 15:25 2.214 3.53 -0.28 % 300 3.4100 3.5300 367 2 8 [+]
AMBRA 18,4600 15:43 3.232 18.36 0.98 % 120 18.3200 18.4400 64 3 59 [+]
AMICA 48,9000 15:47 11.181 48.80 0.82 % 82 48.8000 49.0000 168 11 549 [+]
AMREST 10,9400 15:45 45.154 10.90 1.11 % 1490 10.9400 10.9800 682 45 494 [+]
ANSWEAR 20,5000 15:25 5.948 20.20 1.49 % 891 20.4500 20.7000 75 6 122 [+]
APATOR 26,7500 15:38 9.753 27.45 -1.65 % 40 26.6500 26.7500 158 10 261 [+]
APLISENS 20,5000 11:13 0.003 20.50 0.99 % 3 20.3000 20.5000 1070 0 0 [+]
APSENERGY 5,8600 15:44 15.727 5.78 1.03 % 33 5.8400 5.8600 102 16 90 [+]
ARCHICOM 52,6000 15:23 0.964 52.00 1.15 % 209 52.0000 52.0000 3 1 51 [+]
ARCTIC 6,7400 15:27 38.557 6.69 1.97 % 653 6.7400 6.8000 1362 39 260 [+]
ARLEN 23,1000 13:30 1.644 23.35 -0.65 % 22 23.0000 23.2500 33 2 38 [+]
ARTIFEX 20,5000 15:16 2.368 21.05 -2.61 % 206 20.5500 20.7000 20 2 49 [+]
ASBIS 110,5000 15:48 641.126 114.00 -4.99 % 200 111.0000 111.3000 333 641 70 919 [+]
ASMGROUP 0,2000 15:39 312.319 0.20 0.50 % 4545 0.2000 0.2050 3900 312 63 [+]
ASSECOBS 86,6000 15:46 1.905 86.00 0.70 % 15 86.6000 88.0000 479 2 166 [+]
ASSECOPOL 209,8000 15:47 87.54 214.10 -1.96 % 404 209.4000 209.5000 118 88 18 342 [+]
ASSECOSEE 74,3000 15:30 1.773 75.00 -0.67 % 20 73.6000 74.2000 21 2 132 [+]
ASTARTA 43,8500 15:22 5.499 43.80 1.04 % 100 43.3500 43.4000 13 5 241 [+]
ATAL 57,0000 15:41 2.428 57.40 0.00 % 455 56.9000 57.0000 132 2 138 [+]
ATENDE 3,9300 15:09 6.986 3.96 -0.76 % 47 3.9500 3.9600 8960 7 27 [+]
ATLANTAPL 19,8500 13:43 2.642 19.60 -0.50 % 329 19.8000 19.9000 51 3 52 [+]
ATMGRUPA 3,6700 15:39 13.106 3.65 0.55 % 100 3.6600 3.6700 3839 13 48 [+]
ATREM 63,1000 15:28 5.79 63.00 0.16 % 26 63.3000 63.6000 45 6 367 [+]
AUTOPARTN 29,4500 15:45 71.065 29.65 -0.51 % 1300 29.3500 29.4500 1331 71 2 093 [+]
BBIDEVNFI 5,4000 13:42 0.001 5.40 1.50 % 1000 5.3200 5.4200 1391 0 0 [+]
BENEFIT 5 410,0000 15:48 2.892 5,460.00 -1.01 % 14 5430.0000 5440.0000 30 3 15 672 [+]
BEST 33,4000 12:41 0.109 33.50 -0.30 % 248 33.1000 33.5000 235 0 4 [+]
BETACOM 5,1800 13:54 0.037 5.18 0.00 % 2000 5.0200 5.1800 143 0 0 [+]
BIGCHEESE 4,6000 15:12 2.166 4.69 -2.02 % 10 4.6100 4.6950 55 2 10 [+]
BIOCELTIX 80,2000 15:47 3.686 80.80 -0.25 % 1 80.8000 81.0000 90 4 297 [+]
BIOMAXIMA 9,9100 14:06 0.57 9.91 0.00 % 40 9.8200 9.8500 495 1 6 [+]
BIOTON 3,8500 15:14 4.176 3.84 0.13 % 352 3.8500 3.8650 30 4 16 [+]
BLOOBER 24,0000 15:38 9.261 24.10 -0.41 % 1 23.8000 24.0000 135 9 222 [+]
BNPPL 154,4000 15:45 7.546 152.00 -0.39 % 100 151.2000 155.0000 6484 8 1 148 [+]
BOGDANKA 21,8000 15:45 45.529 21.30 2.59 % 759 21.7500 21.8000 1272 46 981 [+]
BOOMBIT 5,6000 15:46 3.471 5.46 3.70 % 268 5.4800 5.5000 160 3 19 [+]
BORYSZEW 5,0000 15:44 90.487 5.01 0.20 % 2627 5.0000 5.0200 834 90 453 [+]
BOS 10,2800 15:38 7.516 10.32 -0.39 % 446 10.2400 10.3400 2000 8 77 [+]
BOWIM 8,3600 15:15 2.978 8.30 -0.24 % 4737 8.2200 8.3600 3335 3 25 [+]
BUDIMEX 736,6000 15:48 24.329 740.00 -0.46 % 25 732.8000 733.2000 17 24 17 981 [+]
BUMECH 17,7500 15:47 196.721 15.96 11.99 % 1186 17.7500 17.8700 15 197 3 434 [+]
CAPITAL 2,6000 15:23 344.382 2.04 27.45 % 555 2.6800 2.6400 300 344 813 [+]
CAPITEA 0,4430 14:54 23.939 0.44 0.68 % 55 0.4390 0.4430 2439 24 11 [+]
CAPTORTX 69,7000 15:35 10.024 70.00 -1.41 % 413 68.0000 68.4000 8 10 691 [+]
CASPAR 6,2000 15:33 1.224 6.40 -0.80 % 10 6.0000 6.3500 5947 1 8 [+]
CAVATINA 12,9000 14:06 0.101 12.90 0.39 % 25 12.8500 12.9000 36 0 1 [+]
CDPROJEKT 250,2000 15:48 202.076 255.00 -1.30 % 43 250.1000 250.2000 128 202 50 537 [+]
CDRL 12,6000 13:35 0.714 12.80 -1.56 % 18 12.6000 12.7000 149 1 9 [+]
CELTIC 1,2200 15:00 36.128 1.21 -5.06 % 2467 1.1750 1.2150 2 36 43 [+]
CEZ 240,0000 13:03 0.037 242.40 -0.99 % 10 242.4000 244.0000 19 0 9 [+]
CIGAMES 2,5700 15:47 186.994 2.56 -0.39 % 496 2.5450 2.5600 6420 187 481 [+]
CLNPHARMA 20,5000 15:47 6.332 20.70 -0.97 % 5 20.4500 20.5000 626 6 130 [+]
CLOUD 98,4000 15:30 0.419 100.00 -0.61 % 21 98.4000 98.8000 15 0 41 [+]
COALENERG 1,8500 15:41 56.607 1.93 -1.60 % 2200 1.8500 1.8890 3196 57 106 [+]
COGNOR 6,3800 15:47 155.705 6.41 -0.08 % 700 6.3700 6.3950 1914 156 993 [+]
COLUMBUS 2,3950 15:48 12.141 2.45 -1.03 % 175 2.4100 2.4300 18 12 29 [+]
COMP 101,4000 15:48 12.095 101.00 0.20 % 42 99.9000 101.0000 1452 12 1 217 [+]
COMPERIA 5,8000 12:37 0.016 5.80 -3.33 % 1300 5.8000 6.0000 1600 0 0 [+]
COMPREMUM 1,2450 15:06 26.417 1.27 -1.58 % 3376 1.2450 1.2650 3517 26 33 [+]
CORMAY 0,5340 15:12 38.708 0.54 -0.37 % 121 0.5340 0.5380 6289 39 21 [+]
CREEPYJAR 542,0000 15:40 1.011 544.00 0.37 % 22 540.0000 546.0000 207 1 549 [+]
CREOTECH 725,0000 15:47 8.205 725.00 0.00 % 6 723.0000 725.0000 7 8 5 899 [+]
CYBERFLKS 196,6000 15:47 9.092 199.90 -1.31 % 7 198.6000 198.9000 20 9 1 806 [+]
CYFRPLSAT 16,8050 15:47 236.38 17.07 -0.62 % 504 16.8600 16.8700 772 236 3 979 [+]
DADELO 83,8000 15:43 7.353 83.00 1.45 % 3 83.5000 83.6000 200 7 614 [+]
DATAWALK 133,0000 15:46 6.137 137.80 -2.92 % 73 133.2000 134.4000 40 6 824 [+]
DBENERGY 8,9000 13:46 0.05 9.14 -0.89 % 125 8.8600 9.1400 30 0 0 [+]
DEBICA 99,6000 15:44 1.196 99.60 0.00 % 59 99.4000 99.5000 148 1 119 [+]
DECORA 74,2000 15:26 4.947 73.80 0.54 % 27 73.9000 74.0000 204 5 366 [+]
DEKPOL 69,0000 15:46 0.557 69.00 -1.15 % 73 69.0000 69.8000 357 1 39 [+]
DELKO 5,8900 15:40 0.389 5.85 1.20 % 432 5.8300 5.8600 16 0 2 [+]
DEVELIA 10,4800 15:47 73.009 10.48 0.58 % 3641 10.4600 10.4800 1596 73 764 [+]
DGA 22,2000 15:19 0.101 22.20 -1.77 % 109 22.2000 22.4000 335 0 2 [+]
DIAG 164,8000 15:47 30.679 164.60 0.18 % 33 165.2000 165.5000 10 31 5 073 [+]
DIGITANET 309,4000 15:47 3.954 314.60 -0.51 % 13 309.8000 311.0000 4 4 1 229 [+]
DINOPL 32,0600 15:48 2360.005 31.99 0.66 % 2969 32.2100 32.2200 2060 2 360 76 311 [+]
DMGROUP 2,3700 10:36 10.169 2.37 0.85 % 958 2.3100 2.3500 300 10 24 [+]
DOMDEV 251,0000 15:47 6.677 253.00 -0.40 % 22 251.5000 252.5000 10 7 1 671 [+]
DRAGOENT 22,9000 13:12 0.001 22.90 -0.43 % 60 22.1000 22.5000 174 0 0 [+]
ECHO 5,0200 15:33 9.473 5.00 1.21 % 333 5.0100 5.0300 1258 9 48 [+]
EDINVEST 8,4000 15:45 11.691 8.32 1.45 % 507 8.2200 8.2800 2077 12 97 [+]
ELEKTROTI 66,0000 15:45 21.195 64.70 0.23 % 258 65.5000 66.1000 235 21 1 388 [+]
ELKOP 1,9050 13:56 0.043 1.91 -1.30 % 12 1.9100 1.9600 10 0 0 [+]
ENEA 20,3600 15:46 159.848 20.54 -0.59 % 202 20.4200 20.4800 194 160 3 251 [+]
ENELMED 19,8000 14:56 0.098 19.80 2.06 % 25 19.4000 19.8000 3 0 2 [+]
ENERGA 19,3600 15:41 7.533 19.20 0.31 % 59 19.3400 19.3600 158 8 145 [+]
ENERGOINS 1,9000 10:38 1.101 1.86 -1.30 % 50 1.8700 1.9000 2386 1 2 [+]
ENTER 54,7000 15:47 46.785 55.10 -0.91 % 166 54.8000 55.2000 631 47 2 559 [+]
EQUNICO 1,5500 15:44 160.115 1.49 4.73 % 300 1.5450 1.5500 32358 160 246 [+]
ERBUD 22,5500 15:14 5.927 22.55 1.58 % 121 22.2000 22.5000 18 6 132 [+]
ERG 44,0000 11:17 0.158 - 0 % 232 42.0000 44.0000 429 - 0 [+]
ESOTIQ 35,0000 15:46 4.823 34.40 1.74 % 957 34.9000 35.0000 141 5 168 [+]
ESTAR 1,4000 13:50 0.02 - 0 % 0 0.0000 10000.0000 22 - 0 [+]
EUROCASH 4,8960 15:46 85.392 4.92 0.08 % 10 4.9040 4.9140 1402 85 420 [+]
EUROHOLD 4,8200 11:23 1.15 - 0 % 65 4.6000 4.8600 200 - 0 [+]
EUROTEL 32,7000 15:44 2.572 32.00 2.19 % 31 31.7000 32.2000 34 3 83 [+]
FABRITY 26,2000 15:17 0.528 26.30 0.00 % 200 26.0000 26.2000 180 1 14 [+]
FASING 14,6000 14:47 2.981 - 0 % 4 13.8000 14.5000 24 - 0 [+]
FEERUM 16,0500 15:18 0.189 16.00 -0.31 % 118 16.0500 16.4000 150 0 3 [+]
FERRO 34,3000 15:39 5.183 34.10 0.29 % 265 34.2000 34.3000 268 5 178 [+]
FON 1,7250 13:07 4.219 1.73 0.00 % 7047 1.7250 1.7700 1676 4 7 [+]
FORTE 16,5000 15:39 4.431 15.70 4.43 % 10 16.4000 16.5500 1 4 71 [+]
GAMEOPS 11,8500 12:45 0.12 11.65 2.16 % 404 11.4000 11.8000 162 0 1 [+]
GAMFACTOR 4,5000 14:30 0.758 4.51 0.00 % 22 4.4650 4.5000 518 1 3 [+]
GENOMTEC 4,1550 15:39 74.313 4.29 -2.92 % 305 4.1300 4.1700 812 74 316 [+]
GETIN 0,3640 15:46 68.801 0.36 -0.14 % 1555 0.3615 0.3640 3523 69 25 [+]
GPW 103,5000 15:47 64.798 103.90 -0.29 % 424 103.2000 103.3000 80 65 6 634 [+]
GREENX 2,4000 15:45 117.142 2.40 0.00 % 3163 2.4000 2.4100 1020 117 281 [+]
GRODNO 17,6500 15:46 14.47 17.05 3.52 % 3388 17.6500 17.9000 193 14 254 [+]
GRUPAAZOTY 20,6200 15:46 551.257 19.60 5.74 % 880 20.7000 20.7400 910 551 11 332 [+]
GRUPRACUJ 53,0000 15:43 11.629 52.50 0.19 % 170 52.5000 52.9000 109 12 612 [+]
GTC 2,3000 15:19 1.773 2.29 0.00 % 334 2.2700 2.2900 12 2 4 [+]
HANDLOWY 122,8000 15:47 50.806 123.00 -0.16 % 451 123.6000 124.0000 724 51 6 243 [+]
HARPER 5,0800 14:12 0.169 5.00 1.60 % 2 5.0400 5.0800 250 0 1 [+]
HELIO 55,6000 15:10 0.313 54.00 2.21 % 531 54.0000 55.6000 89 0 17 [+]
HERCULES 1,3950 13:28 7.73 1.40 0.36 % 100 1.3650 1.3950 149 8 11 [+]
HUUUGE 22,3000 15:38 1.588 22.25 0.22 % 506 22.2000 22.3000 246 2 35 [+]
HYDROTOR 9,7000 15:24 1.188 9.82 -1.22 % 88 9.6600 9.8200 17 1 12 [+]
IBSM 50,8000 14:52 0.259 50.40 0.79 % 3 49.4000 50.8000 150 0 13 [+]
IDMSAPL 0,4700 09:00 0.521 0.47 0.00 % 2163 0.4700 0.4980 3920 1 0 [+]
IFIRMA 24,6500 15:46 2.614 24.95 -1.00 % 337 24.3500 24.5000 328 3 64 [+]
IFSA 0,1130 12:36 25.68 0.12 -2.59 % 14776 0.1120 0.1170 11505 26 3 [+]
IMCOMPANY 32,1500 14:58 0.298 32.05 -2.13 % 10 31.9500 32.9500 328 0 10 [+]
IMMOBILE 4,9100 15:46 5.575 4.94 -0.61 % 602 4.9100 4.9400 986 6 27 [+]
IMPERA 1,6000 17:00 38.045 - 0 % 9961 1.6000 1.6900 3206 - 0 [+]
IMS 2,5600 15:37 19.126 2.65 -1.16 % 6471 2.5900 2.6400 650 19 49 [+]
INC SA 1,6050 15:33 13.894 1.70 -5.59 % 1607 1.6050 1.6800 2000 14 23 [+]
INGBSK 455,0000 15:47 21.951 450.00 1.79 % 42 456.0000 456.4000 49 22 9 903 [+]
INPRO 7,4000 12:49 3.731 7.45 0.00 % 8 7.4500 7.5500 80 4 28 [+]
INSTALKRK 39,4000 15:47 1.678 39.00 0.51 % 56 39.0000 39.2000 31 2 66 [+]
INTERBUD 1,4200 13:22 7.784 1.50 -5.96 % 987 1.4300 1.5100 213 8 11 [+]
INTERCARS 960,0000 15:46 8.835 979.00 -1.94 % 26 967.0000 970.0000 14 9 8 559 [+]
INTERSPPL 0,3160 14:56 150.898 0.32 -0.94 % 200 0.2960 0.3020 7753 151 45 [+]
INTROL 7,5400 15:41 2.828 7.56 -2.33 % 50 7.6200 7.7200 98 3 22 [+]
IPOPEMA 8,3000 15:46 3.134 8.40 -1.19 % 87 8.2800 8.3000 377 3 26 [+]
IZOLACJA 3,8200 15:44 0.037 3.88 0.00 % 319 3.8200 3.9200 30 0 0 [+]
IZOSTAL 2,9800 15:26 21.064 3.00 -1.32 % 275 2.9800 3.0100 400 21 63 [+]
JRHOLDING 4,0000 13:17 2.54 3.90 0.25 % 14 3.9100 4.0000 2180 3 10 [+]
JSW 25,9300 15:43 84.699 25.63 1.21 % 144 25.7300 25.7400 100 85 2 179 [+]
JWWINVEST 3,0700 15:10 1.008 3.05 -1.29 % 100 3.0200 3.1000 42 1 3 [+]
KCI 0,9200 15:01 14.633 0.92 -0.43 % 9986 0.9100 0.9220 8 15 13 [+]
KERNEL 19,1000 15:38 5.029 19.16 -0.31 % 414 19.0800 19.1000 100 5 96 [+]
KETY 1 300,0000 15:46 7.876 1,296.00 0.78 % 54 1300.0000 1302.0000 35 8 10 244 [+]
KGHM 349,6500 15:48 885.067 344.40 1.03 % 46 345.3500 345.6500 58 885 308 656 [+]
KGL 10,1000 13:25 0.33 10.30 -0.98 % 1883 10.1000 10.2000 22 0 3 [+]
KINOPOL 19,6000 15:03 7.213 19.65 -0.51 % 1 19.7000 19.7000 306 7 141 [+]
KOGENERA 70,0000 15:35 1.823 70.20 0.43 % 19 69.9000 70.6000 78 2 128 [+]
KOMPAP 22,0000 15:39 0.364 - 0 % 3 21.6000 22.0000 346 - 0 [+]
KOMPUTRON 5,8000 13:34 0.859 5.77 -0.17 % 677 5.7700 5.8100 201 1 5 [+]
KPPD 21,8000 15:23 0.645 19.40 12.37 % 7 20.0000 20.4000 199 1 13 [+]
KRAKCHEM 0,5400 15:14 339.125 0.55 -3.57 % 10 0.5360 0.5380 1115 339 182 [+]
KRKA 1 122,0000 13:25 0.02 1,134.00 -0.88 % 2 1122.0000 1126.0000 202 0 22 [+]
KRUK 432,1000 15:48 15.341 432.30 0.44 % 35 433.1000 433.3000 9 15 6 637 [+]
KRVITAMIN 13,1500 17:00 0.688 - 0 % 16 12.8000 13.1500 105 - 0 [+]
KSGAGRO 3,3900 15:16 1.532 3.37 0.44 % 5 3.3400 3.3900 312 2 5 [+]
LARQ 2,7600 10:38 0.502 2.86 0.36 % 1828 2.7500 2.8400 1400 1 1 [+]
LENA 2,1800 15:11 18.779 2.19 -0.46 % 10 2.1700 2.1800 2803 19 41 [+]
LENTEX 7,0400 13:58 0.2 6.98 0.00 % 100 6.9400 7.0200 300 0 1 [+]
LESS 0,2470 13:27 0.295 0.25 0.41 % 200 0.2380 0.2450 20 0 0 [+]
LIBET 1,2500 14:11 0.707 1.27 -1.19 % 2 1.2300 1.2650 7994 1 1 [+]
LOKUM 23,1000 14:12 0.225 22.90 1.32 % 76 22.7000 23.1000 59 0 5 [+]
LPP 22 220,0000 15:47 6.545 21,840.00 1.00 % 5 22080.0000 22100.0000 8 7 145 232 [+]
LSISOFT 57,2000 12:29 0.138 57.20 0.00 % 163 56.4000 57.2000 936 0 8 [+]
LUBAWA 11,5300 15:47 155.845 11.61 -0.60 % 2318 11.6000 11.6400 340 156 1 811 [+]
MABION 7,5000 15:34 11.13 7.57 -0.92 % 2 7.4700 7.5000 820 11 84 [+]
MAKARONPL 25,2000 15:41 5.255 25.10 0.40 % 10 25.1000 25.2000 597 5 132 [+]
MANGATA 62,6000 15:35 1.072 64.00 -1.57 % 40 62.4000 62.6000 392 1 67 [+]
MARVIPOL 8,5000 15:30 1.417 8.46 0.00 % 60 8.4400 8.5000 70 1 12 [+]
MAXCOM 5,8800 13:59 0.605 5.62 4.63 % 4 5.7200 5.8200 4 1 3 [+]
MBANK 1 453,0000 15:47 15.594 1,424.50 2.36 % 14 1447.0000 1448.0000 6 16 22 482 [+]
MBWS 11,9000 10:18 1 - 0 % 1000 7.0000 12.0000 12 - 0 [+]
MCI 28,4000 14:37 0.354 28.40 1.07 % 64 28.1000 28.3000 2 0 10 [+]
MDIENERGIA 2,1300 15:47 189.169 2.18 -2.29 % 1542 2.1300 2.1600 2353 189 407 [+]
MEDICALG 27,0000 15:45 19.515 27.95 -3.05 % 22 27.2500 27.4500 214 20 538 [+]
MEDINICE 80,1000 15:38 5.932 80.50 -0.50 % 80 80.1000 80.8000 55 6 474 [+]
MENNICA 41,9000 15:47 9.829 39.80 5.28 % 299 41.9000 42.0000 37 10 406 [+]
MERCATOR 53,5000 15:43 4.496 54.70 -2.19 % 93 53.7000 53.8000 16 4 242 [+]
MERCOR 15,2000 15:40 0.832 15.20 -0.33 % 49 15.2500 15.3500 99 1 13 [+]
MEXPOLSKA 3,5000 11:18 3.752 3.54 -1.13 % 50 3.4600 3.5400 1198 4 13 [+]
MFO 29,7000 13:55 0.051 30.00 -1.00 % 48 29.7000 30.0000 64 0 2 [+]
MILKILAND 1,5540 15:37 6.344 1.59 -1.65 % 334 1.5700 1.5840 700 6 10 [+]
MILLENNIUM 21,0300 15:48 423.008 20.78 2.34 % 111 20.9800 21.0000 3564 423 8 847 [+]
MIRACULUM 0,5740 10:20 2.202 0.55 0.00 % 100 0.5700 0.5740 4848 2 1 [+]
MIRBUD 12,1400 15:46 88.482 12.19 0.83 % 59 12.0700 12.1200 500 88 1 069 [+]
MLPGROUP 106,5000 15:28 0.466 105.00 1.43 % 242 104.5000 105.0000 109 0 49 [+]
MLSYSTEM 14,7800 15:03 18.839 14.46 4.08 % 100 14.6800 14.7800 631 19 278 [+]
MOBRUK 380,0000 15:45 6.931 379.00 0.26 % 82 379.5000 380.0000 50 7 2 628 [+]
MODIVO 98,5000 15:47 169.518 98.50 0.92 % 134 98.5000 98.5600 108 170 16 710 [+]
MOL 55,2000 15:45 17.945 53.55 -1.43 % 82 55.1500 55.5500 1000 18 994 [+]
MOLECURE 6,0800 15:28 15.721 6.05 0.50 % 5 6.0000 6.0600 415 16 95 [+]
MONNARI 5,5200 14:14 3.759 5.52 0.00 % 9 5.5000 5.5200 608 4 21 [+]
MOSTALPLC 12,6500 09:50 0.284 12.90 -1.94 % 51 12.7000 12.9000 24 0 4 [+]
MOSTALWAR 3,2000 14:41 3.369 3.17 0.95 % 1043 3.2000 3.2300 500 3 11 [+]
MOSTALZAB 6,4800 15:45 53.736 6.17 4.68 % 4863 6.4200 6.4300 210 54 341 [+]
MOVIEGAMES 6,6100 15:40 8.838 7.04 -6.37 % 300 6.5700 6.6000 66 9 60 [+]
MURAPOL 38,9000 15:46 93.477 38.75 0.26 % 440 38.9000 39.0500 2302 93 3 642 [+]
MUZA 8,7000 12:26 0.291 8.70 0.00 % 50 8.5000 8.7000 291 0 3 [+]
MWTRADE 2,3600 13:24 0.038 2.48 -3.28 % 1463 2.4400 2.4800 1000 0 0 [+]
NANOGROUP 2,4050 14:34 7.148 2.48 -2.43 % 5 2.4100 2.4250 100 7 18 [+]
NEUCA 802,0000 15:44 2.963 799.00 0.50 % 4 800.0000 802.0000 12 3 2 370 [+]
NEWAG 95,0000 15:45 7.315 96.80 -1.35 % 49 96.1000 96.5000 480 7 703 [+]
NEXITY 0,7700 15:00 1.342 0.77 0.65 % 190 0.7650 0.7700 1770 1 1 [+]
NOCTILUCA 94,5000 15:44 0.798 95.10 -0.74 % 7 94.5000 95.0000 57 1 76 [+]
NOVAVISGR 0,6870 14:56 3.148 0.68 1.48 % 220 0.6770 0.6870 818 3 2 [+]
NOVITA 98,4000 15:07 0.028 99.40 2.29 % 1 96.4000 98.4000 52 0 3 [+]
NTCAPITAL 0,6060 11:26 24.571 0.60 1.00 % 27442 0.6000 0.6060 2929 25 15 [+]
NTTSYSTEM 15,6000 15:34 7.154 15.60 -1.27 % 150 15.4000 15.7500 249 7 111 [+]
ODLEWNIE 20,4000 15:42 8.347 20.70 -1.45 % 450 20.2000 20.5000 96 8 169 [+]
ONDE 9,3100 15:46 12.078 9.37 -0.64 % 97 9.2500 9.3300 535 12 112 [+]
ONEMORE 2,2400 15:46 68.15 2.28 1.36 % 6 2.1800 2.1900 474 68 148 [+]
ONESANO 0,5820 15:47 13.843 0.54 1.39 % 32 0.5440 0.5820 272 14 8 [+]
OPONEOPL 102,4000 15:47 2.973 102.60 -0.39 % 205 101.2000 102.0000 98 3 304 [+]
OPTEAM 6,1000 14:31 4.948 6.05 -1.61 % 16 6.2000 6.3500 1564 5 31 [+]
ORANGEPL 15,4250 15:48 886.408 15.65 -0.84 % 1029 15.4300 15.4400 2785 886 13 773 [+]
ORCOGROUP 3,6000 15:06 0.02 3.60 0.00 % 18 3.6000 3.6200 88 0 0 [+]
OTLOG 16,3600 14:12 0.03 15.98 1.61 % 10 15.8200 16.3600 5 0 0 [+]
OTMUCHOW 4,8900 15:12 0.026 4.90 0.20 % 522 4.8300 4.8800 998 0 0 [+]
PANOVA 17,7500 14:12 0.928 17.90 -0.84 % 783 17.7500 17.9000 486 1 17 [+]
PASSUS 121,4000 15:32 1.493 122.60 -0.98 % 82 121.4000 121.8000 14 1 182 [+]
PATENTUS 2,5400 15:23 9.294 2.55 -0.39 % 224 2.5400 2.5500 3638 9 24 [+]
PCCEXOL 2,0600 14:42 7.313 2.02 0.49 % 1300 2.0400 2.0600 805 7 15 [+]
PCCROKITA 66,5000 15:40 5.873 67.70 -1.19 % 2 66.6000 66.8000 158 6 394 [+]
PCFGROUP 3,6800 14:51 3.884 3.63 0.00 % 3 3.6750 3.7200 800 4 14 [+]
PEKABEX 8,9700 15:27 8.231 8.98 0.00 % 627 8.9700 9.0000 543 8 74 [+]
PEKAO 256,1000 15:47 145.015 253.50 1.23 % 1127 256.6000 256.7000 111 145 37 004 [+]
PEPCO 46,7100 15:46 761.127 46.69 0.24 % 1762 46.8200 46.8400 385 761 35 643 [+]
PEPEES 0,7700 15:29 9.536 0.77 0.79 % 24477 0.7660 0.7700 5753 10 7 [+]
PGE 10,9800 15:47 2191.896 10.92 0.73 % 3893 11.0400 11.0500 2350 2 192 23 903 [+]
PGFGROUP 0,4525 15:01 11.82 0.46 -0.77 % 12940 0.4410 0.4525 4195 12 5 [+]
PHARMENA 3,1000 15:29 1.313 3.12 -0.64 % 966 3.0300 3.1000 500 1 4 [+]
PHN 9,2600 10:55 1.511 9.22 0.65 % 300 9.2200 9.2400 10 2 14 [+]
PHOTON 1,1600 15:21 3.393 1.19 -2.52 % 100 1.1700 1.1850 94 3 4 [+]
PKNORLEN 152,1800 15:47 520.073 150.20 1.32 % 171 152.7200 152.7600 196 520 78 883 [+]
PKOBP 109,7600 15:47 1246.175 108.70 1.24 % 1804 109.7800 109.8400 1069 1 246 136 399 [+]
PKPCARGO 10,3900 15:47 160.205 10.50 0.78 % 220 10.3600 10.3900 149 160 1 688 [+]
PLAYWAY 251,5000 15:47 1.102 251.00 -0.59 % 83 249.0000 250.0000 12 1 277 [+]
PLAZACNTR 1,2220 15:05 2.09 1.24 -1.77 % 1 1.2260 1.2400 411 2 3 [+]
POINTGROUP 2,0300 09:00 0.007 2.03 0.50 % 22 1.9900 2.0200 3799 0 0 [+]
POLENERGIA 63,7000 15:47 4.741 64.50 -1.24 % 52 63.1000 63.8000 50 5 300 [+]
POLICE 7,4000 15:48 4.02 7.38 0.27 % 99 7.3000 7.4000 130 4 30 [+]
POLIMEXMS 6,8900 15:48 721.317 6.85 0.66 % 1192 6.8850 6.9100 2376 721 4 958 [+]
POLTREG 25,9000 15:30 2.628 25.90 0.39 % 23 25.5000 25.7000 210 3 68 [+]
POLWAX 1,0050 14:52 4.502 1.01 0.00 % 147 1.0000 1.0050 9969 5 5 [+]
PRAGMAINK 3,6800 17:00 3.578 - 0 % 146 3.6000 3.6800 17 - 0 [+]
PROCHEM 21,4000 14:38 2.53 21.50 0.00 % 5 21.0000 21.6000 348 3 53 [+]
PROJPRZEM 20,7000 14:10 1.613 20.60 0.00 % 22 20.7000 20.8000 2 2 33 [+]
PROTEKTOR 1,1280 15:43 32.762 1.12 0.36 % 367 1.1240 1.1260 973 33 37 [+]
PTWP 140,0000 14:12 0.011 140.00 0.00 % 60 139.0000 140.0000 38 0 2 [+]
PULAWY 46,3000 12:55 0.272 46.60 0.65 % 25 46.4000 47.1000 3 0 13 [+]
PURE 2,6300 15:47 647.47 2.75 -6.41 % 1000 2.6400 2.6500 1403 647 1 782 [+]
PZU 73,5200 15:47 941.274 72.58 1.27 % 1103 73.6400 73.6600 446 941 68 826 [+]
QNATECHNO 37,6000 15:44 1.332 37.00 3.30 % 13 37.3000 37.6000 438 1 50 [+]
QUERCUS 13,8200 15:44 20.158 13.78 1.17 % 276 13.7000 13.8800 234 20 279 [+]
RAFAMET 50,0000 15:20 0.538 48.90 3.31 % 62 49.0000 49.5000 4 1 27 [+]
RAINBOW 147,8000 15:47 23.673 148.00 0.48 % 101 147.2000 147.8000 256 24 3 503 [+]
RANKPROGR 4,9850 12:00 0.163 4.86 0.10 % 20 4.9700 4.9850 2344 0 1 [+]
RAWLPLUG 13,9500 13:40 0.01 14.00 -0.36 % 414 13.7500 13.9500 150 0 0 [+]
RELPOL 5,9400 15:44 7.161 6.10 -1.66 % 505 6.0000 6.0400 154 7 43 [+]
REMAK 10,2000 13:20 0.4 9.94 4.72 % 9 10.0000 10.2000 70 0 4 [+]
RENDER 70,2000 15:15 0.168 71.00 0.29 % 1 70.0000 71.0000 5 0 12 [+]
ROPCZYCE 25,4000 11:53 0.141 25.40 0.00 % 79 24.8000 25.2000 8 0 4 [+]
RYVU 15,8000 15:44 27.612 16.20 -1.37 % 307 16.0600 16.2000 1097 28 445 [+]
SANOK 22,2000 15:21 5.475 22.10 0.45 % 920 22.0000 22.2000 444 5 121 [+]
SANTANDER 55,6000 14:56 10.047 54.68 1.68 % 30 55.6500 56.0000 305 10 558 [+]
SANWIL 1,7500 14:38 141.832 1.76 -0.57 % 760 1.7550 1.7950 2274 142 250 [+]
SCANWAY 278,0000 15:47 2.733 279.00 -0.36 % 6 278.0000 280.0000 34 3 767 [+]
SCPFL 135,0000 15:38 2.467 138.20 -0.44 % 6 133.0000 135.8000 5 2 333 [+]
SECOGROUP 37,0000 15:36 0.019 37.20 0.00 % 14 36.2000 37.0000 97 0 1 [+]
SEKO 13,3500 14:11 0.824 13.45 -0.74 % 384 13.1500 13.3500 61 1 11 [+]
SELENAFM 48,4000 15:37 0.874 48.20 1.47 % 18 48.3000 48.4000 18 1 42 [+]
SELVITA 27,5500 15:43 6.098 28.05 -1.61 % 452 27.7000 28.0500 1041 6 170 [+]
SFINKS 0,4440 14:14 6.421 0.44 5.21 % 3680 0.4310 0.4400 5000 6 3 [+]
SILVANO 4,4900 09:08 0.5 - 0 % 633 4.3200 4.4900 479 - 0 [+]
SIMFABRIC 1,6500 15:37 82.369 1.65 1.98 % 1400 1.6500 1.6600 357 82 136 [+]
SKARBIEC 34,1000 15:29 3.671 34.40 -1.73 % 122 34.2000 34.6000 237 4 125 [+]
SKYLINE 1,4000 09:00 0.009 1.40 0.00 % 10193 1.4000 1.5000 5009 0 0 [+]
SNIEZKA 83,8000 15:47 1.112 84.60 -0.95 % 21 83.2000 84.6000 1199 1 93 [+]
SONEL 13,5000 15:03 1.905 13.35 1.12 % 27 13.4000 13.4500 56 2 25 [+]
SOPHARMA 7,2000 13:48 0.06 - 0 % 350 7.2200 7.6800 88 - 0 [+]
SPYROSOFT 396,0000 13:17 0.353 400.00 -0.50 % 113 396.0000 398.0000 6 0 141 [+]
STALEXP 1,8360 15:45 217.588 1.85 -0.65 % 92 1.8300 1.8360 594 218 398 [+]
STALPROD 218,0000 15:01 0.224 217.00 0.46 % 24 216.0000 218.0000 39 0 49 [+]
STALPROFI 9,0400 15:14 1.292 9.00 0.00 % 1104 9.0000 9.0200 220 1 12 [+]
STAPORKOW 4,5200 14:59 0.029 4.52 0.00 % 800 4.4400 4.5200 1671 0 0 [+]
SUNEX 3,1500 15:03 29.585 3.18 -0.94 % 30 3.1300 3.1500 500 30 93 [+]
SYGNITY 72,0000 15:47 12.152 72.00 0.14 % 84 72.1000 72.3000 4 12 876 [+]
SYNEKTIK 360,0000 15:47 79.191 383.40 -3.64 % 110 359.4000 360.2000 82 79 29 004 [+]
SYNTHAVERSE 3,0400 15:45 36.737 3.09 -1.62 % 1074 3.0250 3.0400 973 37 112 [+]
TALEX 18,2000 09:04 0.01 18.20 0.00 % 9 18.0000 18.2000 58 0 0 [+]
TARCZYNSKI 122,0000 15:41 0.072 122.50 0.00 % 86 122.0000 123.0000 262 0 9 [+]
TATRY MOUNTAIN 76,0000 16:37 0.131 - 0 % 118 76.0000 78.5000 35 - 0 [+]
TAURONPE 9,2160 15:47 2555.658 9.27 -0.54 % 1473 9.1880 9.1960 901 2 556 23 427 [+]
TENDERHUT 5,5200 15:29 0.402 5.50 0.36 % 20 5.3200 5.5000 62 0 2 [+]
TERMOREX 0,5600 12:02 0.29 0.56 -0.88 % 510 0.5400 0.5650 8589 0 0 [+]
TESGAS 1,7850 14:51 19.675 1.80 -0.83 % 1100 1.7500 1.7900 1362 20 34 [+]
TEXT 51,7500 15:47 35.402 52.00 -0.77 % 546 51.8000 52.0000 54 35 1 836 [+]
TORPOL 71,4000 15:39 2.554 71.90 0.42 % 25 71.0000 71.4000 324 3 182 [+]
TOYA 9,4100 15:45 39.359 9.55 -0.95 % 244 9.4200 9.4900 539 39 374 [+]
TRAKCJA 3,5350 15:28 85.974 3.62 -1.94 % 1348 3.5250 3.5350 266 86 304 [+]
TRANSPOL 13,2000 15:26 5.073 12.85 1.15 % 361 12.9000 13.0500 1082 5 66 [+]
TSGAMES 104,4000 15:38 16.754 107.70 -2.52 % 79 104.5000 104.8000 89 17 1 761 [+]
ULMA 51,0000 11:26 0.072 52.50 -0.97 % 200 51.0000 52.5000 85 0 4 [+]
ULTGAMES 14,3500 15:29 1.185 14.05 1.77 % 55 14.1000 14.3500 282 1 17 [+]
UNIBEP 13,9200 15:10 3.443 13.90 -0.57 % 4 13.8600 14.0200 105 3 48 [+]
UNICREDIT 355,0000 09:00 0.031 355.00 -2.31 % 4 340.0000 366.4000 3 0 11 [+]
UNIMOT 166,6000 15:41 1.096 167.80 -0.83 % 90 166.4000 167.6000 100 1 183 [+]
URTESTE 44,8000 12:00 0.018 44.80 -0.22 % 1 43.7000 44.9000 93 0 1 [+]
VERCOM 135,6000 15:47 9.368 135.60 0.00 % 50 135.6000 136.0000 50 9 1 270 [+]
VIGOSYS 493,0000 15:35 0.28 493.00 -0.20 % 13 488.0000 492.0000 3 0 137 [+]
VINDEXUS 14,8500 14:10 3.782 14.80 0.00 % 7 14.7500 14.8500 62 4 56 [+]
VIVID 0,5600 15:01 1.465 0.57 -2.61 % 12 0.5600 0.5680 30 1 1 [+]
VOTUM 43,5000 15:46 6.623 43.70 -0.34 % 3 43.4500 43.5000 102 7 288 [+]
VOXEL 127,8000 15:42 8.393 127.80 -0.16 % 60 127.4000 128.0000 9 8 1 057 [+]
VRGSA 5,5400 15:23 2.693 5.48 -0.36 % 4 5.4800 5.5200 2054 3 15 [+]
WARIMPEX 2,2000 15:28 16.783 2.20 0.00 % 1025 2.1700 2.2000 120 17 36 [+]
WASKO 5,5400 15:31 17.295 5.76 -3.82 % 500 5.5600 5.6400 179 17 97 [+]
WAWEL 714,0000 13:57 0.037 714.00 0.28 % 2 708.0000 714.0000 6 0 26 [+]
WIELTON 4,9900 15:38 32.387 5.04 -0.20 % 95 4.9900 5.0100 490 32 161 [+]
WIKANA 9,0000 14:37 2.524 9.00 -0.55 % 350 8.8000 9.0500 698 3 23 [+]
WIRTUALNA 65,0000 15:48 13.171 65.20 -0.31 % 487 65.0000 65.3000 23 13 854 [+]
WITTCHEN 14,8600 15:20 18.629 14.90 2.48 % 1 14.5700 14.5900 28 19 275 [+]
WOODPCKR 2,6400 15:44 19.818 2.70 -2.22 % 384 2.6700 2.7000 904 20 53 [+]
XPLUS 3,0300 14:44 1.711 3.03 0.00 % 76 2.9800 3.0300 532 2 5 [+]
XTB 165,2200 15:47 531.72 162.52 2.62 % 317 165.4400 165.5000 148 532 87 585 [+]
XTPL 73,2000 15:12 1.029 74.60 -2.01 % 5 72.8000 73.2000 5 1 75 [+]
YANOSIK 16,4000 15:26 1.952 16.20 2.50 % 18 16.0000 16.4000 15 2 32 [+]
YARRL 5,9600 14:58 1.255 5.98 -1.00 % 420 5.9600 5.9800 32 1 7 [+]
ZABKA 31,2900 15:47 5144.413 31.40 -0.35 % 16861 31.2900 31.3000 12723 5 144 161 029 [+]
ZAMET 0,5700 15:24 73.013 0.57 -0.35 % 68791 0.5680 0.5700 18049 73 42 [+]
ZEPAK 18,2600 15:47 1.622 18.54 -0.22 % 151 18.2600 18.3400 1 2 30 [+]
ZREMB 9,2500 15:46 10.25 9.35 -0.22 % 39 9.2100 9.2700 144 10 95 [+]
ZUE 11,8000 15:31 6.043 11.65 1.72 % 539 11.5000 11.7000 123 6 70 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG152248.2+0.77%15:48
WIG204035.4+1.27%16:03
WIG20 Fut4027.0+1.44%15:48
WIG20USD1082.0+1.11%15:48
mWIG4010512.7-0.11%15:48
sWIG8031394.8+0.17%15:48
 Notowania Świat
US Large Cap7732.9+0.03%16:03
Nasdaq10029407.3-0.27%16:02
Nikkei65683.3-0.93%8:45
DAX26158.9+0.12%15:47
Ropa WTI76.0+1.08%16:03
Złoto4268.4+0.50%16:03
 Notowania Waluty
EUR/PLN4.29834-0.03%16:03
CHF/PLN4.60374-0.11%16:03
USD/PLN3.72438+0.09%16:03
EUR/USD1.15411-0.12%16:03
GBP/USD1.34766+0.09%16:03
USD/JPY157.893+0.12%16:03
Forum
» Gra - dywidendy 2014 [12]
» Dywidenda apator [0][APT]
» Dywidenda Seko [0][SEK]
» Dywidenda Izostal [0][IZS]
» MS 2022 - nagrody [4]
» Dywidenda PEKAO [0][PEO]
» Zmiana nazwy spółki [2][SPL]
» Wyniki konkursu typowania... [0]
» Prosba o dodanie LMCU... [0]
» Grupa Virtus SA (GVT) RAE [0]
Wzrosty Spadki Staty
CAPITAL 2.60 27.45%
KPPD 21.80 12.37%
BUMECH 17.75 11.99%
GRUPAAZOTY 20.62 5.74%
ALTA 1.67 5.70%
Więcej ...
Blogi - najnowsze wpisy
»thomasoo: Kozak podbija giełde XDD
»gra: Dni bez sesji 2016
»sygnaly-at: Jeden wykres zastępuje 1000 słów - MSW
»gra: Podsumowanie roku w grze, 2014 w liczbach
»gra: GPW dni bez sesji w roku 2015
Dane giełdowe dostarcza Notoria S.A. www.notoria.pl