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 2,4800 09:57 0.019 2.48 -0.40 % 244 2.4700 2.4800 2381 0 0 [+]
11B 131,7000 11:01 0.878 131.60 -0.23 % 51 131.7000 132.0000 59 1 116 [+]
3RGAMES 0,7620 11:14 3.164 0.76 1.60 % 25 0.7560 0.7620 197 3 2 [+]
4MASS 5,1500 10:28 24.434 5.15 0.00 % 2150 5.1200 5.1500 1047 24 126 [+]
ABPL 135,4000 11:11 1.135 136.80 -1.17 % 41 135.0000 135.2000 55 1 154 [+]
ACAUTOGAZ 19,0500 10:04 0.487 19.00 0.79 % 104 18.9000 19.0500 287 0 9 [+]
ACTION 42,3500 11:19 0.613 42.40 -0.12 % 1 42.3000 42.3500 2 1 26 [+]
ADIUVO 0,4400 10:54 36.411 0.46 -4.97 % 10000 0.4400 0.4420 100 36 16 [+]
AGORA 8,6200 11:19 8.647 8.62 1.41 % 1578 8.6400 8.6600 201 9 75 [+]
AGROTON 4,7500 09:52 0.23 4.72 -3.85 % 872 4.7500 4.8450 2 0 1 [+]
AIGAMES 0,7340 09:00 0.702 0.73 -0.27 % 1484 0.7260 0.7340 2385 1 1 [+]
AILLERON 15,1000 11:02 1.113 15.12 0.67 % 10 15.0800 15.1200 176 1 17 [+]
AIRWAY 0,2680 10:54 101.195 0.27 -2.01 % 6405 0.2680 0.2735 10487 101 28 [+]
ALIOR 135,9500 11:20 60.359 135.90 0.74 % 39 136.4500 136.5000 7 60 8 236 [+]
ALLEGRO 44,6850 11:20 1408.638 44.93 -0.70 % 865 44.6350 44.6450 571 1 409 63 101 [+]
ALTA 1,6300 10:40 1.667 1.63 0.00 % 1460 1.5700 1.6300 997 2 3 [+]
ALTUSTFI 3,4600 11:09 0.748 3.40 -0.29 % 1338 3.4000 3.4600 500 1 3 [+]
AMBRA 18,1000 11:19 2.46 18.16 -0.11 % 511 18.1000 18.1600 53 2 44 [+]
AMICA 47,0000 11:09 3.323 47.25 -0.53 % 66 47.0000 47.1000 32 3 156 [+]
AMREST 10,4400 11:06 10.757 10.30 1.36 % 274 10.4200 10.4400 250 11 112 [+]
ANSWEAR 18,5200 11:14 3.534 18.96 -2.22 % 5 18.5400 18.6400 187 4 66 [+]
APATOR 26,3000 11:13 3.781 26.30 -1.31 % 129 26.1500 26.3500 117 4 99 [+]
APLISENS 19,1500 09:00 0.011 19.15 0.00 % 203 19.0500 19.1500 493 0 0 [+]
APSENERGY 5,9000 11:20 40.581 5.62 7.27 % 2010 5.7000 5.8800 5329 41 235 [+]
ARCHICOM 52,2000 10:23 0.182 52.00 0.77 % 53 51.4000 52.0000 10 0 9 [+]
ARCTIC 6,2500 11:07 12.761 6.15 1.63 % 151 6.1900 6.2500 349 13 79 [+]
ARLEN 22,1000 10:58 2.341 22.05 -0.45 % 151 21.8000 22.1000 25 2 51 [+]
ARTIFEX 20,7000 11:16 9.08 21.15 -2.13 % 60 20.6500 20.7000 49 9 188 [+]
ASBIS 106,6000 11:20 138.02 110.00 -4.82 % 273 106.5000 106.7000 333 138 14 741 [+]
ASMGROUP 0,1600 11:14 186.22 0.16 -2.74 % 7683 0.1625 0.1655 2244 186 30 [+]
ASSECOBS 87,6000 11:11 0.505 88.00 -0.45 % 111 87.6000 88.0000 13 1 44 [+]
ASSECOPOL 193,4500 11:21 34.795 192.00 0.55 % 51 192.5000 193.2000 67 35 6 711 [+]
ASSECOSEE 69,1000 11:17 2.395 70.00 -1.29 % 221 68.9000 69.3000 20 2 166 [+]
ASTARTA 44,1500 11:17 6.306 43.00 2.67 % 14 43.0500 43.3500 69 6 276 [+]
ATAL 56,8000 11:05 1.267 56.50 0.00 % 81 56.6000 56.8000 250 1 72 [+]
ATENDE 3,7600 09:55 14.638 3.76 -1.05 % 1381 3.7100 3.7500 960 15 54 [+]
ATLANTAPL 19,7500 09:50 0.335 19.75 0.00 % 251 19.7500 19.9500 42 0 7 [+]
ATMGRUPA 3,6300 11:09 13.413 3.63 -0.55 % 1012 3.6300 3.6400 4253 13 49 [+]
ATREM 61,4000 11:16 0.888 61.80 -0.65 % 134 61.4000 61.7000 41 1 55 [+]
AUTOPARTN 28,2000 11:20 32.914 28.05 -0.88 % 555 28.0000 28.1500 1936 33 926 [+]
BBIDEVNFI 5,3400 17:00 1.861 - 0 % 882 5.3400 5.3000 618 - 0 [+]
BENEFIT 5 245,0000 11:20 3.638 5,245.00 0.10 % 4 5250.0000 5265.0000 9 4 19 019 [+]
BEST 33,3000 10:36 0.07 33.30 1.52 % 300 32.8000 33.3000 32 0 2 [+]
BETACOM 5,1800 09:00 0.007 5.18 0.00 % 382 5.1200 5.1800 370 0 0 [+]
BIGCHEESE 4,4300 10:41 1.881 4.44 -0.89 % 995 4.4250 4.4800 400 2 8 [+]
BIOCELTIX 98,3000 11:20 0.797 97.50 1.34 % 23 97.0000 98.0000 100 1 78 [+]
BIOMAXIMA 10,0000 09:01 0.204 10.00 0.00 % 250 9.8100 10.0000 626 0 2 [+]
BIOTON 3,8200 10:47 2.47 3.82 0.00 % 4 3.8050 3.8200 442 2 9 [+]
BLOOBER 24,5500 11:20 3.405 24.60 -0.20 % 202 24.4000 24.6000 194 3 83 [+]
BNPPL 146,8000 11:12 1.251 148.00 -0.68 % 290 146.6000 147.2000 43 1 184 [+]
BOGDANKA 21,1500 11:11 14.997 21.10 0.24 % 130 21.1500 21.2000 100 15 317 [+]
BOOMBIT 5,2000 10:49 9.292 5.34 -1.89 % 535 5.1800 5.2800 169 9 49 [+]
BORYSZEW 4,9900 11:18 18.423 4.99 0.00 % 2723 4.9900 5.0000 46 18 92 [+]
BOS 10,2200 11:18 5.656 10.20 0.99 % 2 10.1800 10.2000 10 6 58 [+]
BOWIM 8,1000 11:03 2.602 8.16 0.50 % 50 8.0400 8.1400 525 3 21 [+]
BUDIMEX 750,8000 11:20 10.691 737.20 1.84 % 17 746.2000 747.2000 2 11 8 029 [+]
BUMECH 15,6900 11:17 7.542 15.50 1.23 % 32 15.5300 15.6000 455 8 117 [+]
CAPITAL 1,9300 11:08 123.124 1.98 -3.50 % 2400 1.9300 1.9400 1873 123 235 [+]
CAPITEA 0,4370 10:44 11.578 0.43 1.16 % 9573 0.4320 0.4370 1645 12 5 [+]
CAPTORTX 74,1000 11:15 0.77 73.60 -1.07 % 175 73.5000 74.4000 10 1 57 [+]
CASPAR 6,2000 10:54 3.185 6.10 1.64 % 10 5.8000 6.0000 1280 3 18 [+]
CAVATINA 12,9000 10:22 0.111 12.95 0.00 % 20 12.9500 13.1000 5 0 1 [+]
CDPROJEKT 236,9000 11:20 70.786 234.50 1.02 % 187 236.5000 236.7000 255 71 16 749 [+]
CDRL 11,7000 11:08 1.16 12.30 -4.88 % 510 12.1000 12.3000 149 1 14 [+]
CELTIC 1,2700 09:40 0.03 1.23 0.00 % 2 1.2250 1.2700 2 0 0 [+]
CEZ 240,0000 09:00 0.033 240.00 1.35 % 1 237.6000 240.0000 34 0 8 [+]
CIGAMES 2,4650 11:20 50.077 2.46 -0.40 % 150 2.4800 2.4850 677 50 123 [+]
CLNPHARMA 20,7500 11:01 1.343 20.85 -0.48 % 100 20.8500 20.9000 33 1 28 [+]
CLOUD 96,6000 11:10 0.726 99.00 -0.41 % 1 96.6000 99.8000 50 1 70 [+]
COALENERG 2,0580 11:17 15.189 2.04 -0.39 % 1108 2.0180 2.0600 2962 15 31 [+]
COGNOR 6,3400 11:20 40.558 6.38 -0.63 % 786 6.3150 6.3400 163 41 256 [+]
COLUMBUS 2,4400 11:02 3.261 2.42 1.24 % 237 2.4400 2.4500 1825 3 8 [+]
COMP 90,3000 11:18 1.408 90.10 -0.55 % 26 90.3000 90.8000 37 1 127 [+]
COMPERIA 6,1000 09:07 1.509 6.10 1.67 % 1300 6.0000 6.1000 100 2 9 [+]
COMPREMUM 1,2350 09:45 2.971 1.26 -1.59 % 5471 1.2350 1.2550 1047 3 4 [+]
CORMAY 0,5500 10:17 5.451 0.55 0.00 % 3860 0.5280 0.5420 2000 5 3 [+]
CREEPYJAR 510,0000 11:10 0.419 510.00 0.39 % 35 506.0000 512.0000 62 0 213 [+]
CREOTECH 733,0000 11:20 5.927 743.00 -0.95 % 52 732.0000 735.0000 6 6 4 365 [+]
CYBERFLKS 190,4000 11:20 3.997 191.20 -0.31 % 5 189.8000 190.3000 34 4 761 [+]
CYFRPLSAT 16,8400 11:20 218.156 16.63 1.29 % 219 16.5850 16.6150 8 218 3 625 [+]
DADELO 79,9000 11:15 3.596 80.90 -1.11 % 10 79.8000 79.9000 50 4 288 [+]
DATAWALK 130,0000 11:20 5.821 131.80 -1.52 % 59 128.0000 129.2000 20 6 759 [+]
DBENERGY 9,4000 10:28 0.154 9.10 3.30 % 35 9.1000 9.4400 282 0 1 [+]
DEBICA 99,2000 11:20 0.799 99.20 0.20 % 7 98.9000 99.2000 253 1 79 [+]
DECORA 72,7000 10:52 0.237 72.90 -0.82 % 10 72.8000 73.3000 23 0 17 [+]
DEKPOL 69,8000 10:28 0.072 70.00 0.29 % 15 69.4000 69.6000 81 0 5 [+]
DELKO 5,9100 11:12 1.034 5.91 0.00 % 511 5.9100 5.9300 704 1 6 [+]
DEVELIA 10,2800 11:20 120.106 10.18 1.78 % 5722 10.2600 10.2800 1871 120 1 224 [+]
DIAG 166,9000 11:17 7.841 167.30 0.24 % 47 166.6000 167.1000 61 8 1 306 [+]
DIGITANET 309,8000 11:20 4.981 307.40 1.11 % 8 304.6000 307.4000 8 5 1 545 [+]
DINOPL 31,1100 11:20 3166.202 30.20 3.80 % 1221 31.0300 31.0400 161 3 166 98 025 [+]
DMGROUP 2,3700 11:07 1.125 2.33 1.72 % 55 2.3000 2.3100 998 1 3 [+]
DOMDEV 256,0000 11:06 0.489 257.50 -0.19 % 16 256.0000 257.5000 47 0 125 [+]
DRAGOENT 23,5000 09:36 0.023 23.80 -1.26 % 1 22.4000 23.5000 3 0 1 [+]
ECHO 4,9700 11:03 0.61 4.94 0.20 % 391 4.9400 4.9700 30 1 3 [+]
EDINVEST 8,3400 11:05 0.215 8.52 -2.11 % 277 8.3400 8.5200 380 0 2 [+]
ELEKTROTI 61,0000 11:14 2.934 60.50 1.33 % 500 60.4500 60.9000 123 3 178 [+]
ELKOP 1,8100 10:42 8.614 1.81 -0.55 % 729 1.8100 1.8900 5 9 16 [+]
ENEA 19,9900 11:19 70.778 20.10 -0.15 % 2310 20.0000 20.0400 540 71 1 408 [+]
ENELMED 20,4000 09:45 0.529 19.60 4.62 % 104 19.2000 19.5000 75 1 11 [+]
ENERGA 19,2400 10:14 1.262 19.18 0.31 % 8490 19.1800 19.2000 100 1 24 [+]
ENERGOINS 1,8900 09:01 0.01 1.89 0.00 % 1070 1.8550 1.8900 306 0 0 [+]
ENTER 52,5000 11:20 4.651 52.50 0.00 % 200 52.3000 52.6000 456 5 243 [+]
EQUNICO 1,2700 10:44 37.646 1.30 -2.31 % 5814 1.2900 1.3350 2000 38 49 [+]
ERBUD 22,1000 11:05 4.141 22.40 -0.67 % 73 22.1000 22.1500 1834 4 91 [+]
ERG 43,6000 09:37 0.55 42.20 -0.91 % 190 42.2000 44.0000 898 1 23 [+]
ESOTIQ 33,4000 11:20 7.468 33.40 0.60 % 570 33.1000 33.3000 458 7 249 [+]
EUROCASH 4,9220 11:18 50.895 4.92 0.08 % 212 4.9220 4.9280 2 51 250 [+]
EUROHOLD 4,5600 12:40 0.115 - 0 % 24 4.2400 4.5600 4 - 0 [+]
EUROTEL 32,7000 11:16 1.523 32.45 1.08 % 66 32.7000 33.0000 1289 2 50 [+]
FABRITY 25,7000 09:52 0.102 25.90 -0.77 % 270 25.7000 26.0000 223 0 3 [+]
FASING 14,1000 15:38 2.066 - 0 % 552 13.6000 14.1000 100 - 0 [+]
FEERUM 16,9500 09:11 0.035 16.35 0.00 % 21 16.3500 16.9500 364 0 1 [+]
FERRO 33,8000 11:03 2.093 34.00 0.30 % 3201 33.7000 33.8000 303 2 71 [+]
FON 1,7700 16:15 0.2 - 0 % 4337 1.7700 1.8500 4877 - 0 [+]
FORTE 16,2000 11:18 6.534 16.25 -0.31 % 22 16.1000 16.2000 300 7 105 [+]
GAMEOPS 11,4000 11:00 0.218 11.60 0.44 % 21 11.4000 11.5500 104 0 3 [+]
GAMFACTOR 4,5400 10:55 0.534 4.51 0.00 % 1 4.4250 4.5400 500 1 2 [+]
GENOMTEC 4,0050 11:16 43.33 4.01 0.00 % 48 4.1150 4.1900 514 43 177 [+]
GETIN 0,3675 11:14 47.786 0.37 1.52 % 1900 0.3620 0.3675 110 48 17 [+]
GPW 100,6000 11:20 19.183 99.80 0.75 % 129 100.4000 100.6000 288 19 1 920 [+]
GREENX 2,3420 10:56 27.188 2.34 0.00 % 51 2.3440 2.3480 306 27 64 [+]
GRODNO 16,9500 11:18 2.513 17.25 -1.74 % 1 17.1500 17.2000 281 3 43 [+]
GRUPAAZOTY 19,3100 11:20 64.083 19.20 0.78 % 494 19.2000 19.2300 172 64 1 228 [+]
GRUPRACUJ 51,6000 11:13 6.237 51.00 0.98 % 561 51.0000 51.1000 11 6 319 [+]
GTC 2,2700 11:18 4.404 2.28 -1.30 % 3340 2.2800 2.3000 8000 4 10 [+]
HANDLOWY 121,8000 11:15 3.426 121.40 0.00 % 58 121.4000 122.4000 95 3 416 [+]
HARPER 5,1000 10:14 0.089 5.12 -0.39 % 2855 5.0600 5.1200 996 0 0 [+]
HELIO 56,8000 11:15 0.243 57.40 -1.39 % 1 56.6000 56.8000 1820 0 14 [+]
HERCULES 1,3400 09:24 0.63 1.34 0.00 % 444 1.3100 1.3400 1133 1 1 [+]
HUUUGE 22,0500 11:11 3.223 22.10 -0.23 % 765 22.0500 22.1500 100 3 71 [+]
HYDROTOR 10,9000 10:31 1.801 10.85 0.00 % 7 10.8500 10.9000 99 2 19 [+]
IBSM 50,6000 10:13 0.004 50.20 -2.32 % 1 50.6000 51.4000 3 0 0 [+]
IDMSAPL 0,4700 09:00 0.001 - 0 % 671 0.4700 0.4980 2257 - 0 [+]
IFIRMA 25,2000 10:59 3.336 25.20 0.40 % 25 25.0500 25.2000 49 3 83 [+]
IFSA 0,1210 17:00 496.605 - 0 % 1000 0.1160 0.1200 10000 - 0 [+]
IMCOMPANY 32,3500 11:12 0.264 32.50 0.94 % 7000 32.5000 32.3500 211 0 9 [+]
IMMOBILE 4,8200 10:42 2.555 4.82 -0.82 % 10 4.8400 4.8500 1581 3 12 [+]
IMPERA 1,6200 14:04 0.003 - 0 % 1164 1.6200 1.7000 4500 - 0 [+]
IMS 2,4700 11:17 1.855 2.50 -1.20 % 4635 2.4700 2.4900 4925 2 5 [+]
INC SA 1,3750 10:29 2.074 1.38 1.48 % 9 1.3550 1.3750 713 2 3 [+]
INGBSK 436,8000 11:15 9.437 437.40 0.18 % 22 435.8000 436.8000 58 9 4 124 [+]
INPRO 7,4000 09:03 0.001 7.40 2.07 % 305 7.2500 7.4000 4137 0 0 [+]
INSTALKRK 39,9000 10:18 0.079 39.90 -0.25 % 48 39.9000 40.2000 61 0 3 [+]
INTERBUD 1,4150 11:41 0.045 - 0 % 2405 1.4150 1.5100 35 - 0 [+]
INTERCARS 928,0000 11:15 3.907 944.00 -0.75 % 3 928.0000 930.0000 179 4 3 632 [+]
INTERSPPL 0,3400 09:00 0.037 0.34 3.34 % 928 0.3200 0.3285 8772 0 0 [+]
INTROL 7,6800 11:06 1.779 7.70 -0.26 % 100 7.6000 7.7000 764 2 14 [+]
IPOPEMA 7,4800 10:56 0.458 7.42 -0.27 % 2318 7.4200 7.5000 300 0 3 [+]
IZOLACJA 3,7600 09:02 0.01 3.76 0.00 % 2000 3.7000 3.7600 74 0 0 [+]
IZOSTAL 2,9500 10:53 8.201 2.95 0.00 % 600 2.9200 2.9500 1686 8 24 [+]
JRHOLDING 4,0000 11:11 0.875 4.00 0.00 % 59 4.0000 4.0800 354 1 4 [+]
JSW 25,4400 11:21 147.229 25.84 -1.55 % 52 25.3400 25.3900 87 147 3 734 [+]
JWWINVEST 3,0600 09:48 0.148 3.05 0.33 % 380 2.9700 3.0500 19 0 0 [+]
KCI 0,9080 14:06 0.013 - 0 % 1287 0.9080 0.9260 7000 - 0 [+]
KERNEL 19,1400 11:11 1.637 19.22 -0.10 % 77 19.1400 19.2200 553 2 31 [+]
KETY 1 341,0000 11:21 5.786 1,324.00 1.36 % 89 1337.0000 1339.0000 98 6 7 732 [+]
KGHM 301,9500 11:21 113.483 300.10 -0.18 % 28 301.5500 301.7500 471 113 34 180 [+]
KGL 10,2000 09:00 0.003 10.20 0.00 % 954 10.1000 10.2000 1495 0 0 [+]
KINOPOL 17,5000 11:09 5.59 17.55 0.57 % 924 17.4000 17.5000 35 6 98 [+]
KOGENERA 70,6000 11:11 0.634 70.30 0.43 % 32 70.5000 71.0000 1 1 45 [+]
KOMPAP 23,0000 09:00 0.01 23.00 0.00 % 1470 22.0000 22.8000 3470 0 0 [+]
KOMPUTRON 5,8500 10:12 0.254 5.88 -0.51 % 616 5.7600 5.8500 16 0 1 [+]
KPPD 17,8000 17:00 0.018 - 0 % 10 17.8000 18.2000 55 - 0 [+]
KRAKCHEM 0,6480 11:20 1626.171 0.57 16.13 % 4962 0.6360 0.6400 492 1 626 1 002 [+]
KRKA 1 138,0000 10:22 0.032 1,134.00 0.18 % 4 1134.0000 1140.0000 2 0 36 [+]
KRUK 432,3000 11:21 23.73 424.00 1.96 % 23 430.7000 430.8000 3 24 10 197 [+]
KRVITAMIN 13,0500 16:49 0.311 - 0 % 75 12.8000 13.0500 270 - 0 [+]
KSGAGRO 3,3650 10:17 0.01 3.37 1.36 % 552 3.3200 3.3650 261 0 0 [+]
LARQ 2,6400 10:16 3.001 2.76 -0.38 % 2955 2.6400 2.7600 999 3 8 [+]
LENA 2,2000 11:07 4.46 2.20 0.00 % 20 2.1900 2.2000 4176 4 10 [+]
LENTEX 7,0000 10:43 2 6.92 2.04 % 245 6.9000 7.0000 311 2 14 [+]
LESS 0,2440 09:02 0.01 0.24 0.00 % 971 0.2390 0.2440 21965 0 0 [+]
LIBET 1,3000 10:12 0.023 1.30 -1.52 % 151 1.2750 1.3200 27870 0 0 [+]
LOKUM 23,3000 17:00 0.42 - 0 % 10 22.7000 23.3000 985 - 0 [+]
LPP 21 060,0000 11:19 1.233 20,540.00 2.23 % 21 20960.0000 21000.0000 20 1 25 753 [+]
LSISOFT 57,6000 11:11 0.014 56.40 0.00 % 31 57.4000 57.6000 51 0 1 [+]
LUBAWA 11,0500 11:20 59.618 11.00 -0.45 % 260 11.0100 11.0400 112 60 657 [+]
MABION 7,4200 11:16 4.508 7.36 0.82 % 1 7.4200 7.4500 64 5 34 [+]
MAKARONPL 25,2000 11:02 3.446 25.00 1.41 % 60 25.1500 25.2000 1186 3 87 [+]
MANGATA 64,0000 10:15 0.163 64.60 -0.62 % 44 64.0000 64.6000 195 0 10 [+]
MARVIPOL 8,5200 10:58 2.391 8.68 -1.16 % 1823 8.6200 8.6800 1764 2 21 [+]
MAXCOM 5,7000 14:45 0.339 - 0 % 2 5.7000 5.7600 2 - 0 [+]
MBANK 1 334,0000 11:19 4.897 1,330.00 0.76 % 2 1339.0000 1340.0000 1 5 6 548 [+]
MCI 27,7000 10:30 1.94 27.80 -0.36 % 222 27.7000 27.9000 200 2 54 [+]
MDIENERGIA 1,8350 11:19 191.902 1.78 -1.34 % 28 1.8950 1.9050 300 192 349 [+]
MEDICALG 25,6500 11:20 17.305 26.30 -2.47 % 117 25.6000 25.6500 1 17 446 [+]
MEDINICE 75,4000 11:17 2.539 76.40 -0.79 % 270 74.5000 74.7000 53 3 190 [+]
MENNICA 36,5000 11:15 0.555 36.50 0.00 % 14 36.5000 37.0000 1 1 20 [+]
MERCATOR 51,2000 10:18 0.738 50.50 0.59 % 56 50.8000 51.2000 29 1 38 [+]
MERCOR 16,0500 09:31 0.278 16.10 0.31 % 93 16.0000 16.0500 310 0 4 [+]
MEXPOLSKA 3,5700 10:27 0.286 3.57 0.00 % 1 3.5700 3.5700 20 0 1 [+]
MFO 31,7000 10:59 0.126 31.70 -0.31 % 91 31.7000 32.0000 400 0 4 [+]
MILKILAND 1,6260 10:14 2.109 1.63 0.00 % 250 1.6000 1.6260 1069 2 3 [+]
MILLENNIUM 19,7100 11:20 121.196 19.72 0.77 % 490 19.6600 19.6900 870 121 2 405 [+]
MIRACULUM 0,5740 10:52 2.6 0.55 0.00 % 200 0.5700 0.5740 4950 3 1 [+]
MIRBUD 11,8500 11:18 19.429 11.90 -0.34 % 1 11.8600 11.9000 459 19 231 [+]
MLPGROUP 106,5000 10:48 0.032 108.00 -1.39 % 14 107.0000 107.5000 66 0 3 [+]
MLSYSTEM 14,5800 11:17 0.875 14.48 0.55 % 100 14.4800 14.5800 18 1 13 [+]
MOBRUK 390,0000 11:20 2.375 387.00 0.91 % 16 387.5000 388.0000 72 2 923 [+]
MODIVO 89,8000 11:20 87.569 88.32 1.98 % 14 89.8000 89.8600 75 88 7 827 [+]
MOJ 1,5100 09:00 0.95 1.51 0.67 % 4050 1.5100 1.5400 25 1 1 [+]
MOL 52,5500 11:10 1.056 53.00 -2.41 % 999 52.2500 52.6000 1000 1 55 [+]
MOLECURE 5,9900 10:57 5.644 6.06 -0.83 % 92 5.8700 6.0000 27 6 34 [+]
MONNARI 5,8800 11:14 11.243 5.40 8.89 % 300 5.5400 5.7400 6 11 63 [+]
MOSTALPLC 13,1000 10:05 0.314 13.20 -0.76 % 75 13.0500 13.2000 1516 0 4 [+]
MOSTALWAR 3,6600 09:27 0.032 3.66 1.39 % 1 3.6000 3.6600 538 0 0 [+]
MOSTALZAB 6,1000 10:39 1.485 6.16 -0.33 % 1710 6.1000 6.1500 1078 1 9 [+]
MOVIEGAMES 6,5900 10:55 1.712 6.50 -2.37 % 6 6.4800 6.5900 649 2 11 [+]
MURAPOL 36,9000 11:20 42.089 37.00 -0.27 % 224 36.9000 37.1500 32 42 1 565 [+]
MUZA 8,9000 09:24 0.1 - 0 % 1001 8.5500 9.0000 250 - 0 [+]
MWTRADE 2,5800 10:11 0.544 2.54 -3.01 % 500 2.5400 2.6000 1000 1 1 [+]
NANOGROUP 2,3900 10:40 3.52 2.42 -1.04 % 1 2.4100 2.4150 1520 4 9 [+]
NEUCA 749,0000 11:16 0.402 755.00 -0.66 % 14 750.0000 751.0000 1 0 302 [+]
NEWAG 87,3000 11:18 7.805 87.50 -0.23 % 366 86.5000 87.7000 49 8 680 [+]
NEXITY 0,7700 16:39 0.016 - 0 % 134 0.7700 0.7900 100 - 0 [+]
NOCTILUCA 94,2000 11:07 0.596 95.50 -0.63 % 1 94.5000 95.8000 74 1 57 [+]
NOVAVISGR 0,6780 11:18 24.853 0.71 -3.28 % 849 0.7010 0.7080 19 25 17 [+]
NOVITA 96,0000 10:27 0.32 96.00 -0.83 % 5 95.8000 96.0000 270 0 31 [+]
NTCAPITAL 0,5900 09:18 0.005 0.62 -4.22 % 508 0.5900 0.6160 4896 0 0 [+]
NTTSYSTEM 15,5000 10:18 1.222 15.65 -2.21 % 496 15.6000 15.8500 864 1 19 [+]
ODLEWNIE 20,5000 11:08 6.534 20.70 -0.97 % 208 20.5000 20.7000 519 7 133 [+]
ONDE 8,9100 10:54 7.27 9.07 -1.00 % 5 8.8600 8.9100 256 7 64 [+]
ONEMORE 2,0500 11:16 32.055 2.12 -2.84 % 1937 2.0400 2.0500 1706 32 66 [+]
ONESANO 0,5300 09:49 1.18 0.53 0.00 % 100 0.5100 0.5300 2498 1 1 [+]
OPONEOPL 100,8000 11:19 0.435 100.00 -0.20 % 41 100.6000 100.8000 103 0 44 [+]
OPTEAM 5,8000 11:19 1.822 5.85 -0.85 % 309 5.7000 5.7500 15 2 11 [+]
ORANGEPL 15,3950 11:20 464.133 14.72 5.23 % 66 15.1500 15.1750 1137 464 6 877 [+]
ORCOGROUP 3,5800 12:56 0.001 - 0 % 440 3.2600 3.5800 119 - 0 [+]
OTLOG 15,3200 11:03 1.798 15.74 -0.52 % 5 15.2800 15.6600 45 2 28 [+]
OTMUCHOW 4,9000 09:00 0.5 4.90 0.00 % 102 4.7000 4.8900 1534 1 2 [+]
PANOVA 17,3500 09:25 0.711 17.50 -1.42 % 123 17.3500 17.7000 239 1 12 [+]
PASSUS 122,0000 11:18 1.056 125.00 -1.61 % 1 123.0000 124.0000 72 1 130 [+]
PATENTUS 2,6200 10:42 6.429 2.66 -0.76 % 1598 2.6200 2.6500 1000 6 17 [+]
PCCEXOL 2,0600 11:15 4.409 2.05 0.00 % 7210 2.0400 2.0600 113 4 9 [+]
PCCROKITA 67,4000 11:20 0.741 66.50 1.35 % 29 67.1000 67.3000 65 1 50 [+]
PCFGROUP 3,2500 10:10 0.545 3.23 -0.15 % 41 3.2250 3.2400 50 1 2 [+]
PEKABEX 9,0600 11:12 2.405 9.01 0.67 % 244 9.0000 9.0000 3395 2 22 [+]
PEKAO 241,3000 11:20 154.881 237.00 1.56 % 210 240.5000 240.7000 354 155 37 158 [+]
PEPCO 46,0500 11:20 1095.79 45.50 3.09 % 1270 46.1300 46.1500 716 1 096 50 251 [+]
PEPEES 0,7600 11:08 0.37 0.76 0.00 % 667 0.7360 0.7580 296 0 0 [+]
PGE 10,0800 11:21 1308.839 10.23 -1.66 % 100 10.0800 10.0900 3360 1 309 13 192 [+]
PGFGROUP 0,4875 09:58 0.201 0.48 1.88 % 129 0.4785 0.4790 21199 0 0 [+]
PHARMENA 3,1000 10:17 0.012 3.10 0.00 % 33 3.0600 3.1000 1076 0 0 [+]
PHN 9,2800 17:00 2.122 - 0 % 540 9.2000 9.2800 529 - 0 [+]
PHOTON 1,1800 15:46 3.259 - 0 % 444 1.1600 1.1750 374 - 0 [+]
PKNORLEN 147,1000 11:20 401.776 149.48 -2.58 % 480 147.3400 147.3600 67 402 59 550 [+]
PKOBP 110,1000 11:20 706.625 108.70 1.94 % 416 110.1400 110.1600 409 707 77 577 [+]
PKPCARGO 10,2500 11:19 32.506 10.42 -1.35 % 200 10.2400 10.2500 9 33 334 [+]
PLAYWAY 239,0000 11:20 0.864 241.00 -0.42 % 81 238.5000 241.0000 141 1 207 [+]
PLAZACNTR 1,2200 09:03 4.4 1.22 -0.16 % 551 1.2120 1.2240 274 4 5 [+]
POINTGROUP 2,1400 11:09 14.362 2.08 6.47 % 3899 2.0100 2.0800 684 14 30 [+]
POLENERGIA 62,1000 11:12 0.676 63.00 -0.96 % 50 62.6000 62.7000 91 1 42 [+]
POLICE 7,2600 11:03 0.296 7.40 0.55 % 14 7.2200 7.3800 234 0 2 [+]
POLIMEXMS 6,6100 11:15 196.107 6.60 0.46 % 286 6.5800 6.6000 823 196 1 288 [+]
POLTREG 22,0000 11:09 1.157 22.90 -3.08 % 100 22.4000 22.9000 191 1 26 [+]
POLWAX 1,0050 11:10 3.82 1.00 0.50 % 50 0.9960 1.0050 4980 4 4 [+]
PRAGMAINK 3,4400 11:08 0.02 3.44 0.00 % 10 3.2200 3.4400 705 0 0 [+]
PROCHEM 22,9000 09:00 0.001 22.90 0.00 % 66 22.1000 22.9000 98 0 0 [+]
PROJPRZEM 20,5000 10:07 0.077 20.50 0.00 % 7 20.4000 20.5000 885 0 2 [+]
PROTEKTOR 1,1600 10:19 4.858 1.17 -0.51 % 1833 1.1560 1.1640 1000 5 6 [+]
PTWP 144,0000 09:18 0.006 144.00 0.70 % 66 142.0000 143.0000 12 0 1 [+]
PULAWY 46,4000 11:20 1.118 47.70 -2.11 % 10 46.7000 47.6000 27 1 53 [+]
PURE 2,1650 11:20 17.557 2.15 0.93 % 4215 2.1500 2.1650 100 18 38 [+]
PZU 71,4000 11:20 494.136 70.58 1.16 % 860 71.3800 71.4000 508 494 35 150 [+]
QNATECHNO 32,5000 11:00 0.272 32.60 -1.22 % 10 31.4000 32.5000 43 0 9 [+]
QUERCUS 13,8000 09:51 0.824 13.70 0.73 % 555 13.5800 13.8000 4 1 11 [+]
RAFAMET 49,4500 10:42 0.002 49.45 0.00 % 29 47.7000 49.4500 19 0 0 [+]
RAINBOW 138,3000 11:19 5.377 137.50 -0.36 % 51 137.8000 138.4000 136 5 743 [+]
RANKPROGR 4,8200 10:39 0.883 4.82 -1.23 % 49 4.8000 4.8800 284 1 4 [+]
RAWLPLUG 14,1000 10:42 0.002 14.10 0.00 % 433 13.7000 14.1000 2470 0 0 [+]
RELPOL 5,5000 09:43 0.03 5.54 -1.43 % 10 5.5200 5.5800 700 0 0 [+]
REMAK 10,1500 09:00 0.002 10.15 0.50 % 51 10.0500 10.1500 85 0 0 [+]
RENDER 74,4000 10:20 0.001 74.40 1.92 % 39 72.0000 74.4000 14 0 0 [+]
ROPCZYCE 24,8000 11:18 0.073 24.80 0.00 % 10 24.7000 24.8000 111 0 2 [+]
RYVU 14,9600 11:18 5.52 15.28 -0.40 % 121 14.9000 14.9400 161 6 83 [+]
SANOK 21,9000 10:14 0.583 22.10 -0.90 % 213 22.0000 22.1000 192 1 13 [+]
SANTANDER 53,1400 10:42 0.753 53.50 -0.09 % 4 53.2500 53.5000 12481 1 40 [+]
SANWIL 1,5950 09:00 0.031 1.58 2.24 % 85 1.5300 1.5600 1799 0 0 [+]
SCANWAY 265,0000 11:21 3.496 270.00 -1.49 % 26 265.0000 268.0000 52 3 929 [+]
SCPFL 117,2000 10:58 0.136 119.60 -0.85 % 1 118.0000 118.2000 3 0 16 [+]
SECOGROUP 37,0000 13:17 0.113 - 0 % 2 36.2000 37.0000 447 - 0 [+]
SEKO 12,2500 11:18 1.465 12.15 0.41 % 937 12.1500 12.2000 229 1 18 [+]
SELENAFM 47,4000 10:41 1.906 47.00 0.85 % 100 46.7000 47.0000 1 2 89 [+]
SELVITA 25,8500 11:11 7.064 25.10 2.78 % 118 25.8000 26.0000 2439 7 183 [+]
SFINKS 0,4440 10:57 4.488 0.44 0.00 % 2260 0.4350 0.4440 3600 4 2 [+]
SILVANO 4,3900 10:09 0.322 4.35 -2.23 % 10 4.3500 4.4900 303 0 1 [+]
SIMFABRIC 1,6000 09:59 1.61 1.57 0.00 % 1254 1.5420 1.5980 30 2 3 [+]
SKARBIEC 34,1000 11:10 1.214 34.30 -1.45 % 222 34.1000 34.2000 917 1 42 [+]
SKYLINE 1,4000 17:00 1 - 0 % 10190 1.4000 1.5000 5009 - 0 [+]
SNIEZKA 82,8000 09:51 0.09 84.00 -0.24 % 25 83.0000 83.8000 22 0 7 [+]
SONEL 13,7000 11:02 0.401 13.80 0.37 % 68 13.6500 13.8000 200 0 6 [+]
SOPHARMA 7,1600 09:00 0.12 7.16 -5.29 % 70 7.1400 7.5600 32 0 1 [+]
SPYROSOFT 381,0000 11:12 0.019 381.00 0.26 % 6 378.0000 380.0000 247 0 7 [+]
STALEXP 1,8460 11:20 75.556 1.86 -0.54 % 81 1.8460 1.8500 9181 76 140 [+]
STALPROD 217,0000 10:01 0.001 217.00 0.46 % 5 215.0000 217.0000 40 0 0 [+]
STALPROFI 9,2400 11:20 12.161 9.28 -0.22 % 100 9.2200 9.2600 362 12 111 [+]
STAPORKOW 4,5400 15:34 0.006 - 0 % 847 4.4200 4.5400 329 - 0 [+]
SUNEX 3,1600 11:20 24.086 3.20 -4.96 % 100 3.1200 3.1650 261 24 76 [+]
SYGNITY 73,2000 10:52 1.409 73.30 0.83 % 82 72.6000 73.2000 18 1 103 [+]
SYNEKTIK 367,8000 11:20 18.719 370.00 0.38 % 40 368.0000 368.4000 72 19 6 857 [+]
SYNTHAVERSE 2,7400 11:10 9.132 2.74 0.00 % 2075 2.7400 2.7650 300 9 25 [+]
TALEX 17,7000 09:00 0.003 17.70 -1.12 % 300 17.7000 17.9000 387 0 0 [+]
TARCZYNSKI 120,5000 11:01 0.096 122.00 -1.23 % 81 121.0000 122.0000 1309 0 12 [+]
TATRY MOUNTAIN 70,5000 09:48 0.019 70.50 0.00 % 19 70.5000 75.0000 41 0 1 [+]
TAURONPE 9,2720 11:21 1213.732 9.31 -0.30 % 683 9.2580 9.2620 1214 1 214 11 253 [+]
TENDERHUT 5,5800 10:20 0.29 - 0 % 20 5.5400 5.5800 20 - 0 [+]
TERMOREX 0,5650 11:03 0.014 0.57 0.89 % 1030 0.5600 0.5650 440 0 0 [+]
TESGAS 1,7850 10:34 1.738 1.73 0.00 % 10 1.7450 1.7850 849 2 3 [+]
TEXT 50,6000 11:19 30.493 49.74 2.30 % 53 50.6000 50.6500 21 30 1 536 [+]
TORPOL 71,5000 11:17 0.986 72.20 -0.14 % 2 71.5000 71.8000 303 1 71 [+]
TOYA 9,3400 11:13 3.669 9.34 0.00 % 564 9.3100 9.3400 19 4 34 [+]
TRAKCJA 3,6000 11:13 7.713 3.61 -0.14 % 93 3.5900 3.6000 335 8 28 [+]
TRANSPOL 13,1500 11:15 7.737 13.30 -0.75 % 56 13.1500 13.2500 680 8 103 [+]
TSGAMES 97,9500 11:18 16.569 98.00 0.98 % 224 98.0000 98.2500 106 17 1 629 [+]
ULMA 53,0000 09:03 0.001 53.00 1.92 % 61 51.5000 52.0000 14 0 0 [+]
ULTGAMES 15,3000 11:19 2.775 15.35 0.33 % 46 15.2500 15.3500 1211 3 42 [+]
UNIBEP 12,9000 10:50 3.749 13.00 -0.46 % 262 12.8400 12.9400 479 4 49 [+]
UNICREDIT 356,3500 12:20 0.012 - 0 % 8 353.5000 365.0000 38 - 0 [+]
UNIMOT 168,0000 10:50 0.241 168.40 -0.47 % 97 167.0000 168.0000 76 0 40 [+]
URTESTE 45,0000 11:20 0.08 46.50 -2.81 % 1 44.4000 46.5000 5 0 4 [+]
VERCOM 125,2000 11:19 2.524 126.00 -0.63 % 97 124.8000 125.2000 133 3 316 [+]
VIGOSYS 484,0000 11:17 0.541 485.00 -0.21 % 10 482.0000 485.0000 17 1 260 [+]
VINDEXUS 14,8000 17:00 0.717 - 0 % 283 14.8000 14.8500 647 - 0 [+]
VIVID 0,5580 17:00 8.011 - 0 % 1798 0.5450 0.5580 808 - 0 [+]
VOTUM 44,7500 10:55 0.618 44.90 -0.44 % 144 44.6000 44.7500 474 1 28 [+]
VOXEL 125,0000 11:19 3.105 125.60 0.16 % 30 125.2000 125.4000 125 3 386 [+]
VRGSA 5,5400 11:09 55.147 5.42 2.59 % 750 5.4200 5.5400 1118 55 302 [+]
WARIMPEX 2,2400 11:17 0.253 2.24 0.00 % 120 2.2000 2.2400 3213 0 1 [+]
WASKO 5,7600 11:04 26.739 5.92 -3.03 % 10 5.6600 5.7800 868 27 151 [+]
WAWEL 708,0000 10:22 0.049 716.00 -0.84 % 2 714.0000 716.0000 1 0 35 [+]
WIELTON 4,9600 11:20 55.765 5.04 -1.20 % 10 4.9800 5.0000 40 56 278 [+]
WIKANA 9,0000 09:00 0.006 - 0 % 400 8.7500 9.0000 3421 - 0 [+]
WIRTUALNA 57,3000 11:13 0.824 57.80 -0.35 % 23 57.5000 57.6000 65 1 47 [+]
WITTCHEN 13,0100 11:05 3.852 13.01 0.00 % 4160 13.0000 13.0100 221 4 50 [+]
WOODPCKR 2,8800 11:11 1.491 2.89 1.41 % 342 2.8400 2.8900 427 1 4 [+]
XPLUS 2,9800 10:19 0.477 2.90 0.00 % 100 2.9000 2.9700 100 0 1 [+]
XTB 138,1200 11:20 155.946 138.78 -0.49 % 13 138.8800 139.0000 88 156 21 709 [+]
XTPL 73,6000 11:19 1.056 72.90 2.22 % 105 73.1000 73.2000 200 1 77 [+]
YANOSIK 15,0000 10:08 1.083 14.80 -6.25 % 549 15.1000 16.0000 539 1 16 [+]
YARRL 5,8000 09:52 0.05 5.90 -1.02 % 70 5.8000 5.9000 125 0 0 [+]
ZABKA 28,7000 11:20 3397.785 28.50 1.88 % 372 28.1400 28.1600 651 3 398 96 566 [+]
ZAMET 0,5700 11:01 84.732 0.57 0.00 % 2 0.5700 0.5740 7076 85 48 [+]
ZEPAK 17,5000 11:14 1.556 17.52 -0.34 % 200 17.5600 17.7400 200 2 27 [+]
ZREMB 9,1100 11:09 7.186 9.10 0.55 % 1144 9.0100 9.1100 173 7 65 [+]
ZUE 11,6500 10:58 0.095 11.65 0.00 % 334 11.5000 11.6000 37 0 1 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG145038.0+0.52%11:21
WIG203853.1+0.49%11:36
WIG20 Fut3836.0+0.71%11:21
WIG20USD1013.8+0.49%11:21
mWIG4010033.5+0.27%11:21
sWIG8030718.1-0.13%11:21
 Notowania Świat
US Blue Chip52350.0+0.21%11:36
S&P500 Fut7444.0-0.06%11:26
Nikkei62364.9-3.95%8:45
DAX25508.1+0.58%11:20
Ropa WTI80.6-2.42%11:36
Złoto4033.3-1.07%11:36
 Notowania Waluty
EUR/PLN4.32714+0.12%11:36
CHF/PLN4.64444+0.09%11:36
USD/PLN3.80770+0.20%11:36
EUR/USD1.13642-0.07%11:36
GBP/USD1.32910-0.02%11:36
USD/JPY163.845+0.07%11:36
Forum
» Prosba o dodanie LMCU... [0]
» Grupa Virtus SA (GVT) RAE [0]
» Prośba o dodanie Creotech... [0]
» Prośba o dodanie spółki ... [1]
» Dlaczego nie ma pelnego arkusza... [6]
» Compremum brak arkusza zleceń [2]
» Prośba o dodanie Lumina Metals... [0]
» Dlaczego nie ma pelnego arkusza... [0]
» Proszę dodać SYN2BIO [0]
» Zmiana nazwy spółki [2][SPL]
Wzrosty Spadki Staty
KRAKCHEM 0.65 16.13%
MONNARI 5.88 8.89%
APSENERGY 5.90 7.27%
POINTGROUP 2.14 6.47%
ORANGEPL 15.40 5.23%
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