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 2,4600 09:00 0.006 2.46 0.00 % 40 2.4400 2.4600 173 0 0 [+]
11B 133,1000 11:04 1.146 133.00 0.45 % 3 133.1000 133.7000 53 1 153 [+]
3RGAMES 0,7620 10:58 17.779 0.77 -0.78 % 348 0.7520 0.7600 160 18 14 [+]
4MASS 5,2700 10:26 0.37 5.28 -0.19 % 130 5.2700 5.2800 3249 0 2 [+]
ABPL 133,6000 11:00 2.648 135.20 -1.04 % 103 133.4000 134.2000 5 3 352 [+]
ACAUTOGAZ 18,9000 09:36 0.041 18.95 -0.26 % 4 18.8000 18.9000 109 0 1 [+]
ACTION 42,7000 11:01 1.256 42.95 1.07 % 90 42.6000 42.7000 92 1 53 [+]
ADIUVO 0,4690 10:57 2.059 0.49 0.43 % 231 0.4490 0.4690 1000 2 1 [+]
AGORA 8,5400 11:00 1.598 8.58 -0.70 % 438 8.5800 8.6000 669 2 14 [+]
AGROTON 4,7800 09:31 0.093 4.78 -1.24 % 160 4.7950 4.8400 854 0 0 [+]
AIGAMES 0,7340 15:21 0.148 - 0 % 2000 0.7220 0.7340 2184 - 0 [+]
AILLERON 14,8600 10:45 1.672 15.16 -0.80 % 331 14.9000 15.0000 285 2 25 [+]
AIRWAY 0,2695 10:25 21.286 0.27 0.75 % 2226 0.2650 0.2695 7500 21 6 [+]
ALIOR 138,2500 11:02 36.061 136.00 1.84 % 97 138.4000 138.5000 165 36 4 959 [+]
ALLEGRO 44,7000 11:05 1235.215 44.70 0.01 % 2001 44.6900 44.6950 152 1 235 55 129 [+]
ALTA 1,5450 10:43 0.153 1.55 -3.44 % 192 1.5450 1.6150 1000 0 0 [+]
ALTUSTFI 3,4600 10:09 0.036 3.46 0.00 % 110 3.3600 3.4600 352 0 0 [+]
AMBRA 18,4400 10:50 2.882 18.46 1.43 % 4 18.2400 18.4000 9 3 53 [+]
AMICA 47,4000 11:01 4.296 47.00 0.85 % 164 47.2000 47.3500 41 4 203 [+]
AMREST 10,4800 10:55 4.537 10.58 -0.38 % 519 10.4200 10.4800 243 5 48 [+]
ANSWEAR 19,7400 11:00 8.523 19.38 3.13 % 848 19.5000 19.7000 153 9 166 [+]
APATOR 26,6500 10:54 3.695 26.15 1.91 % 178 26.1500 26.2500 32 4 98 [+]
APLISENS 19,1500 09:00 0.012 19.15 0.00 % 21 19.0500 19.1500 254 0 0 [+]
APSENERGY 6,1200 11:01 14.742 6.18 2.00 % 1 6.0800 6.1200 2076 15 90 [+]
ARCHICOM 52,0000 10:57 0.385 52.00 -0.76 % 100 51.8000 52.4000 56 0 20 [+]
ARCTIC 6,3800 10:50 9.094 6.42 0.16 % 1028 6.3600 6.3800 300 9 58 [+]
ARLEN 22,1500 10:24 1.549 22.35 -0.45 % 9 22.3000 22.2500 235 2 33 [+]
ARTIFEX 20,9000 10:57 3.919 20.65 1.95 % 230 20.4000 20.9000 227 4 81 [+]
ASBIS 102,6000 11:04 145.676 102.80 0.20 % 23 102.3000 102.6000 115 146 14 673 [+]
ASMGROUP 0,1640 10:42 205.477 0.16 1.23 % 13822 0.1620 0.1650 9118 205 33 [+]
ASSECOBS 87,4000 10:59 0.228 87.00 -0.68 % 13 86.8000 87.4000 234 0 20 [+]
ASSECOPOL 199,9000 11:04 19.237 202.10 -1.04 % 84 199.7000 199.9500 47 19 3 838 [+]
ASSECOSEE 72,5000 10:54 2.124 72.70 -0.68 % 549 72.0000 72.5000 110 2 153 [+]
ASTARTA 44,2000 10:55 1.208 43.40 0.45 % 5 44.1500 44.2500 29 1 53 [+]
ATAL 56,0000 11:03 2.927 56.40 0.18 % 673 55.9000 56.4000 36 3 164 [+]
ATENDE 3,7400 10:56 1.343 3.76 -0.53 % 1923 3.7100 3.7500 4668 1 5 [+]
ATLANTAPL 20,0000 15:54 1.067 - 0 % 50 19.7500 20.0000 411 - 0 [+]
ATMGRUPA 3,6500 11:04 11.708 3.67 0.00 % 995 3.6500 3.6700 495 12 43 [+]
ATREM 62,4000 11:04 4.338 61.20 2.30 % 55 61.6000 62.4000 206 4 269 [+]
AUTOPARTN 28,0500 10:57 29.35 28.10 -1.06 % 552 27.9000 28.0000 1081 29 821 [+]
BBIDEVNFI 5,3400 10:39 1.873 - 0 % 500 5.3600 5.4200 585 - 0 [+]
BENEFIT 5 330,0000 11:04 1.119 5,365.00 -0.65 % 17 5340.0000 5355.0000 13 1 5 958 [+]
BEST 33,0000 09:19 0.006 33.00 0.00 % 6 32.9000 33.0000 564 0 0 [+]
BETACOM 5,0000 09:45 0.116 5.10 -1.96 % 69 5.1000 5.1800 305 0 1 [+]
BIGCHEESE 4,4700 11:02 1.392 4.43 1.02 % 404 4.4400 4.4700 1000 1 6 [+]
BIOCELTIX 97,9000 11:01 0.98 97.00 0.93 % 20 97.0000 97.2000 97 1 95 [+]
BIOMAXIMA 9,8300 10:22 0.012 9.97 -1.40 % 150 9.8300 9.9700 114 0 0 [+]
BIOTON 3,8250 10:16 0.659 3.86 -1.16 % 4 3.8350 3.8500 30 1 3 [+]
BLOOBER 24,3000 11:02 9.93 24.35 -0.21 % 695 24.1000 24.3000 684 10 240 [+]
BNPPL 145,0000 11:02 2.28 143.40 0.42 % 443 144.0000 144.4000 601 2 331 [+]
BOGDANKA 20,9000 10:59 5.228 20.80 -0.24 % 308 20.8000 20.9000 69 5 109 [+]
BOOMBIT 5,2000 10:28 0.318 5.20 0.00 % 1035 5.2000 5.2200 400 0 2 [+]
BORYSZEW 5,0300 10:58 63.154 5.04 0.40 % 1384 5.0400 5.0600 4995 63 320 [+]
BOS 10,4400 10:51 5.224 10.36 1.16 % 135 10.4400 10.4800 848 5 55 [+]
BOWIM 8,4800 10:46 5.286 8.58 0.47 % 381 8.4800 8.6000 1999 5 45 [+]
BUDIMEX 720,6000 11:05 7.296 725.00 -0.06 % 12 721.8000 722.0000 12 7 5 246 [+]
BUMECH 15,9500 10:59 16.796 15.58 3.50 % 124 15.7900 15.8900 381 17 265 [+]
CAPITAL 1,8900 10:40 33.273 1.88 2.16 % 8555 1.8400 1.8900 1477 33 63 [+]
CAPITEA 0,4490 10:57 15.64 0.45 -0.66 % 2200 0.4400 0.4500 7915 16 7 [+]
CAPTORTX 75,0000 10:55 0.538 75.00 0.54 % 165 73.4000 74.6000 45 1 40 [+]
CASPAR 6,1500 09:00 0.001 6.15 0.82 % 10 5.8000 6.1000 248 0 0 [+]
CAVATINA 12,8000 10:12 0.025 12.80 0.00 % 40 12.8500 13.1000 102 0 0 [+]
CDPROJEKT 255,3000 11:05 98.273 249.80 0.91 % 128 254.4000 254.5000 31 98 24 793 [+]
CDRL 11,3000 10:46 0.531 11.90 -5.04 % 249 11.3000 11.4000 29 1 6 [+]
CELTIC 1,2050 11:05 2.94 1.24 -6.23 % 1693 1.2350 1.2800 1500 3 4 [+]
CEZ 238,2000 10:15 0.002 238.20 -0.75 % 1 237.6000 241.0000 33 0 0 [+]
CIGAMES 2,5050 11:04 48.761 2.50 0.60 % 6446 2.4800 2.5000 3402 49 122 [+]
CLNPHARMA 21,1000 10:33 2.873 21.10 0.00 % 361 20.8000 21.1500 1590 3 60 [+]
CLOUD 95,4000 10:39 0.026 96.00 -0.63 % 72 94.2000 95.8000 80 0 2 [+]
COALENERG 1,9970 10:56 22.823 2.01 -2.59 % 952 1.9970 2.0480 3809 23 46 [+]
COGNOR 6,4750 11:02 159.975 6.58 -1.89 % 1193 6.4850 6.5000 999 160 1 045 [+]
COLUMBUS 2,4600 11:03 3.816 2.47 -0.20 % 10 2.4500 2.4800 22 4 9 [+]
COMP 89,9000 10:37 2.689 90.00 -0.66 % 200 90.0000 90.5000 63 3 242 [+]
COMPERIA 6,0000 10:59 1.301 6.00 2.56 % 505 5.8500 6.0000 1300 1 8 [+]
COMPREMUM 1,2400 10:18 0.672 1.27 -1.98 % 623 1.2400 1.2650 487 1 1 [+]
CORMAY 0,5200 11:02 5.5 0.52 -0.38 % 30 0.5040 0.5180 5 6 3 [+]
CREEPYJAR 510,0000 10:57 0.133 512.00 -0.39 % 3 506.0000 510.0000 3 0 68 [+]
CREOTECH 658,0000 11:04 9.578 650.00 1.23 % 33 648.0000 649.0000 35 10 6 188 [+]
CYBERFLKS 193,4000 11:05 4.579 191.00 1.84 % 5 189.2000 189.9000 40 5 875 [+]
CYFRPLSAT 17,0100 11:04 141.67 17.10 -1.10 % 1272 17.0050 17.0350 254 142 2 410 [+]
DADELO 80,2000 10:57 2.035 80.60 -0.62 % 34 79.7000 80.2000 22 2 162 [+]
DATAWALK 139,0000 11:01 3.914 140.00 -1.42 % 137 136.8000 137.6000 2 4 539 [+]
DBENERGY 9,0000 10:24 0.42 9.10 -1.32 % 5 9.1000 9.3600 28 0 4 [+]
DEBICA 98,5000 11:04 0.232 98.40 -0.10 % 304 98.5000 98.7000 4 0 23 [+]
DECORA 72,9000 10:53 0.262 72.80 -0.14 % 4 72.7000 73.0000 214 0 19 [+]
DEKPOL 68,6000 10:18 0.111 69.60 -1.44 % 6 68.6000 69.0000 4 0 8 [+]
DELKO 5,8900 10:51 2.513 5.92 -0.51 % 357 5.9000 5.9200 3042 3 15 [+]
DEVELIA 10,3200 11:05 92.17 10.36 -0.39 % 99 10.3600 10.4000 760 92 949 [+]
DGA 23,0000 16:49 0.257 - 0 % 22 21.8000 23.0000 22 - 0 [+]
DIAG 168,2000 11:05 5.455 166.90 1.08 % 44 166.3000 167.0000 34 5 914 [+]
DIGITANET 301,8000 11:03 5.279 307.40 -2.77 % 1 299.8000 300.8000 6 5 1 585 [+]
DINOPL 33,1100 11:05 4400.409 31.80 4.12 % 867 33.4200 33.4300 125 4 400 145 197 [+]
DMGROUP 2,3400 09:35 1.612 2.31 -1.27 % 10 2.3000 2.3400 809 2 4 [+]
DOMDEV 256,5000 10:52 10.403 252.00 0.00 % 21 254.5000 257.0000 102 10 2 649 [+]
DRAGOENT 22,8000 17:00 0.908 - 0 % 1 23.4000 23.5000 3 - 0 [+]
ECHO 4,9350 10:55 0.823 4.95 -0.30 % 810 4.9500 4.9800 1 1 4 [+]
EDINVEST 8,4600 10:11 0.174 8.40 -0.24 % 507 8.3200 8.4800 2006 0 1 [+]
ELEKTROTI 59,8500 10:58 2.349 60.50 -1.07 % 50 59.3500 59.7500 73 2 141 [+]
ELKOP 1,8100 09:00 0.073 1.81 -1.63 % 5 1.8500 1.8650 15 0 0 [+]
ENEA 19,0500 11:04 98.579 19.09 -0.99 % 534 18.9600 19.0000 316 99 1 870 [+]
ENELMED 20,2000 09:53 0.026 20.20 0.00 % 44 19.6000 20.2000 570 0 1 [+]
ENERGA 19,1800 11:00 4.63 19.20 0.00 % 1855 19.1800 19.2000 1170 5 89 [+]
ENERGOINS 1,8600 09:36 1.664 1.89 -1.33 % 66 1.8700 1.9350 792 2 3 [+]
ENTER 52,3000 11:02 1.46 52.20 0.38 % 18 52.1000 52.3000 1 1 76 [+]
EQUNICO 1,3400 09:23 0.161 1.34 2.29 % 5000 1.3000 1.3400 8872 0 0 [+]
ERBUD 22,2000 10:42 6.326 22.30 0.00 % 30 22.0500 22.5000 648 6 141 [+]
ERG 43,6000 09:37 0.55 - 0 % 180 42.0000 43.6000 100 - 0 [+]
ESOTIQ 33,1000 10:44 0.951 33.30 0.00 % 1830 33.1000 33.3000 282 1 32 [+]
EUROCASH 4,9600 11:04 34.307 4.89 1.22 % 1711 4.8800 4.9060 2 34 169 [+]
EUROHOLD 4,5000 11:02 0.102 - 0 % 291 4.4000 4.6400 100 - 0 [+]
EUROTEL 32,4000 10:59 1.311 32.00 2.37 % 13 32.4500 32.8000 240 1 42 [+]
FABRITY 26,0000 10:56 0.025 26.00 0.00 % 100 26.0000 26.2000 180 0 1 [+]
FASING 14,0000 11:56 0.814 - 0 % 644 13.8000 14.4000 521 - 0 [+]
FEERUM 16,8500 10:59 0.005 16.85 0.00 % 134 16.3000 16.8500 206 0 0 [+]
FERRO 32,9000 11:02 7.596 33.60 -2.08 % 192 32.6000 32.8000 99 8 250 [+]
FON 1,8500 13:53 0.146 - 0 % 1500 1.7300 1.8500 4068 - 0 [+]
FORTE 15,7500 10:53 2.354 15.80 1.61 % 1 15.5000 15.7500 51 2 37 [+]
GAMEOPS 10,9500 09:52 0.797 10.75 -0.90 % 60 10.8500 11.3000 1090 1 9 [+]
GAMFACTOR 4,5500 10:52 0.642 4.49 0.55 % 161 4.4900 4.5500 7 1 3 [+]
GENOMTEC 3,9500 10:53 51.644 3.91 -2.11 % 1 3.9400 3.9650 1842 52 201 [+]
GETIN 0,3605 10:10 16.945 0.37 -1.23 % 5066 0.3610 0.3660 300 17 6 [+]
GPW 99,4500 11:04 13.43 98.95 1.48 % 96 98.8000 99.0500 41 13 1 323 [+]
GREENX 2,3780 11:02 39.239 2.37 0.51 % 2331 2.3720 2.3780 425 39 93 [+]
GRODNO 16,6000 10:39 0.806 16.60 0.61 % 385 16.6000 16.7500 1900 1 13 [+]
GRUPAAZOTY 19,2400 11:04 40.569 19.39 -1.33 % 101 19.2600 19.2900 393 41 783 [+]
GRUPRACUJ 52,5000 11:02 4.863 52.70 -0.38 % 85 52.6000 52.9000 634 5 256 [+]
GTC 2,2800 16:32 5 - 0 % 3000 2.2800 2.2900 5 - 0 [+]
HANDLOWY 121,0000 11:01 5.63 120.60 0.50 % 245 120.6000 121.2000 239 6 679 [+]
HARPER 5,0400 10:08 3.603 5.12 -1.56 % 2 5.0400 5.1200 546 4 18 [+]
HELIO 55,4000 09:12 0.02 54.20 2.21 % 118 54.2000 55.8000 12 0 1 [+]
HERCULES 1,3600 09:00 0.002 1.36 0.00 % 95 1.3200 1.3500 1000 0 0 [+]
HUUUGE 22,1500 10:34 0.189 22.00 0.23 % 129 22.1000 22.5000 175 0 4 [+]
HYDROTOR 10,5000 09:20 0.851 10.85 -0.94 % 1 10.6000 10.7000 138 1 9 [+]
IBSM 51,4000 10:37 0.043 50.20 2.39 % 210 51.4000 51.6000 151 0 2 [+]
IDMSAPL 0,4980 15:22 0.017 - 0 % 671 0.4700 0.4980 2240 - 0 [+]
IFIRMA 25,0000 10:54 1.185 25.40 -1.57 % 555 25.3000 25.4000 71 1 30 [+]
IFSA 0,1130 17:00 137.942 - 0 % 4683 0.1130 0.1160 10000 - 0 [+]
IMCOMPANY 31,9500 10:20 0.349 31.95 0.63 % 340 31.4500 31.7500 50 0 11 [+]
IMMOBILE 4,8400 10:57 21.789 4.85 -0.21 % 2450 4.8000 4.8400 10100 22 106 [+]
IMPERA 1,6200 11:01 0.5 - 0 % 657 1.6200 1.7000 4500 - 0 [+]
IMS 2,4900 09:33 0.18 2.49 0.00 % 797 2.4700 2.4900 1346 0 0 [+]
INC SA 1,3950 11:00 2.722 1.41 -1.41 % 50 1.3700 1.4050 650 3 4 [+]
INGBSK 443,2000 11:04 6.097 444.00 1.23 % 5 437.6000 437.8000 38 6 2 708 [+]
INPRO 7,3000 10:29 0.053 7.45 -2.01 % 217 7.3000 7.4500 4084 0 0 [+]
INSTALKRK 39,3000 11:01 0.307 39.80 -0.76 % 8 39.6000 40.0000 464 0 12 [+]
INTERBUD 1,4800 16:23 23.465 - 0 % 36 1.3700 1.4800 87 - 0 [+]
INTERCARS 931,0000 11:04 0.577 930.00 0.11 % 16 929.0000 935.0000 48 1 537 [+]
INTERSPPL 0,3155 11:03 185.817 0.32 -1.10 % 26596 0.2820 0.3195 3000 186 51 [+]
INTROL 7,5800 09:44 0.604 7.64 -0.26 % 338 7.6000 7.6400 26 1 5 [+]
IPOPEMA 7,4800 16:46 0.065 - 0 % 2323 7.4000 7.5200 6 - 0 [+]
IZOLACJA 3,7600 09:19 0.07 3.76 0.00 % 1983 3.7000 3.7600 68 0 0 [+]
IZOSTAL 2,9400 10:55 1.522 2.94 0.00 % 10 2.9100 2.9400 236 2 4 [+]
JRHOLDING 4,0000 17:00 3.64 - 0 % 45 3.9700 4.0000 87176 - 0 [+]
JSW 24,9600 11:03 83.89 24.94 -0.12 % 847 24.9000 24.9500 187 84 2 088 [+]
JWWINVEST 2,9600 11:01 0.021 2.96 0.34 % 447 2.9500 3.0100 100 0 0 [+]
KCI 0,9200 17:00 2.966 - 0 % 1680 0.9080 0.9200 3977 - 0 [+]
KERNEL 19,1400 10:58 2.467 19.10 -0.21 % 842 19.1200 19.2000 765 2 47 [+]
KETY 1 290,0000 11:03 6.229 1,332.00 -1.68 % 12 1310.0000 1311.0000 31 6 8 111 [+]
KGHM 301,9000 11:05 146.579 298.00 2.56 % 272 301.4000 301.5000 243 147 43 841 [+]
KGL 10,2000 09:00 0.003 10.20 0.00 % 94 10.1000 10.2000 1465 0 0 [+]
KINOPOL 17,0500 10:58 4.95 17.10 0.29 % 738 17.0000 17.1500 80 5 85 [+]
KOGENERA 68,7000 11:04 0.875 69.40 -1.15 % 22 68.7000 68.8000 655 1 60 [+]
KOMPAP 22,8000 15:19 0.887 - 0 % 370 22.0000 22.8000 115 - 0 [+]
KOMPUTRON 5,8300 10:11 0.216 5.84 -0.51 % 2 5.8100 5.8500 54 0 1 [+]
KPPD 18,2000 10:41 0.055 18.20 2.25 % 9 18.0000 18.2000 55 0 1 [+]
KRAKCHEM 0,5920 11:04 379.181 0.56 3.50 % 6666 0.5920 0.6100 28171 379 222 [+]
KRKA 1 144,0000 10:11 0.005 1,144.00 0.35 % 7 1132.0000 1148.0000 200 0 6 [+]
KRUK 431,3000 11:05 6.114 432.00 0.21 % 10 430.2000 430.3000 9 6 2 630 [+]
KRVITAMIN 13,0500 16:31 0.201 - 0 % 272 12.7500 13.0500 269 - 0 [+]
KSGAGRO 3,3250 10:17 0.363 3.33 0.15 % 11 3.2600 3.3250 130 0 1 [+]
LARQ 2,6000 09:01 3.526 2.69 -2.26 % 5415 2.6500 2.7400 222 4 9 [+]
LENA 2,1600 10:34 1.379 2.16 -0.92 % 1051 2.1600 2.1900 200 1 3 [+]
LENTEX 6,9800 17:00 0.304 - 0 % 701 6.9000 6.9800 425 - 0 [+]
LESS 0,2400 09:19 0.08 0.23 0.00 % 30 0.2340 0.2400 21949 0 0 [+]
LIBET 1,2400 09:10 16.21 1.24 -2.36 % 1 1.2050 1.2700 8000 16 20 [+]
LOKUM 24,7000 09:35 0.1 23.10 2.92 % 2 24.0000 24.1000 84 0 2 [+]
LPP 21 440,0000 11:04 1.507 21,380.00 0.37 % 4 21460.0000 21480.0000 3 2 32 419 [+]
LSISOFT 56,6000 10:14 0.302 54.00 2.17 % 150 54.0000 55.8000 80 0 16 [+]
LUBAWA 10,8900 11:04 57.51 11.02 -1.09 % 199 10.9700 10.9900 117 58 630 [+]
MABION 7,4000 11:03 4.132 7.33 -0.27 % 2 7.4100 7.4800 2 4 31 [+]
MAKARONPL 24,6500 10:56 0.58 24.60 0.20 % 40 24.6500 24.8500 2452 1 14 [+]
MANGATA 63,6000 10:44 0.029 63.60 0.00 % 44 63.4000 63.6000 25 0 2 [+]
MARVIPOL 8,3600 10:57 3.419 8.34 -0.95 % 30 8.3000 8.4400 479 3 28 [+]
MAXCOM 5,6400 09:13 0.008 5.70 -1.05 % 2 5.6800 5.7600 2 0 0 [+]
MBANK 1 353,0000 11:05 5.64 1,344.50 0.67 % 17 1355.5000 1356.5000 20 6 7 611 [+]
MCI 28,0000 10:59 0.051 28.00 0.00 % 205 27.7000 28.0000 791 0 1 [+]
MDIENERGIA 1,8150 10:54 35.736 1.83 -0.27 % 2 1.8100 1.8150 425 36 64 [+]
MEDICALG 24,5500 11:03 13.297 25.00 -1.80 % 73 24.7500 24.8000 1 13 328 [+]
MEDINICE 76,3000 11:02 1.815 77.20 -1.17 % 55 76.1000 76.5000 86 2 138 [+]
MENNICA 38,4000 11:03 0.44 38.80 -1.03 % 19 38.2000 38.7000 8 0 17 [+]
MERCATOR 52,4000 11:01 1.675 51.00 2.75 % 19 51.4000 52.0000 30 2 87 [+]
MERCOR 15,3000 10:46 1.127 15.50 -1.29 % 635 15.5000 15.7000 48 1 17 [+]
MEXPOLSKA 3,5400 09:00 0.002 3.54 0.00 % 100 3.4600 3.5400 911 0 0 [+]
MFO 29,8000 10:54 3.442 30.50 -4.18 % 334 30.0000 30.9000 148 3 103 [+]
MILKILAND 1,6180 11:03 0.795 1.62 0.00 % 8 1.5940 1.6180 695 1 1 [+]
MILLENNIUM 20,1000 11:05 93.427 19.79 1.59 % 625 19.9900 20.0400 414 93 1 865 [+]
MIRACULUM 0,5680 09:00 0.09 0.57 0.00 % 3600 0.5520 0.5680 3441 0 0 [+]
MIRBUD 11,8000 11:04 26.305 11.62 1.55 % 30 11.7700 11.8000 1000 26 307 [+]
MLPGROUP 105,5000 10:13 0.049 105.50 0.00 % 254 105.0000 106.5000 59 0 5 [+]
MLSYSTEM 14,4200 10:22 1.885 14.44 -0.55 % 311 14.4200 14.5000 530 2 27 [+]
MOBRUK 374,0000 11:03 1.821 380.00 -0.80 % 13 376.0000 378.0000 36 2 685 [+]
MODIVO 92,8600 11:04 55.807 92.10 0.48 % 68 92.6400 92.7200 41 56 5 166 [+]
MOJ 1,4500 14:04 35.775 - 0 % 1000 1.4700 1.5000 5025 - 0 [+]
MOL 53,2000 10:52 14.155 53.85 -1.21 % 1000 53.1500 53.8500 120 14 753 [+]
MOLECURE 6,1900 10:54 4.019 6.19 0.00 % 1 6.1200 6.1900 1708 4 25 [+]
MONNARI 5,6000 11:01 2.426 5.60 -2.78 % 2 5.5400 5.5600 165 2 14 [+]
MOSTALPLC 13,1000 10:44 0.131 13.00 2.34 % 51 12.8500 13.0500 22 0 2 [+]
MOSTALWAR 3,1300 11:02 29.326 3.24 -5.44 % 81 3.1800 3.2300 1561 29 92 [+]
MOSTALZAB 6,1100 10:56 9.364 6.15 -0.97 % 71 6.1200 6.1600 350 9 57 [+]
MOVIEGAMES 6,6000 10:45 0.765 6.59 0.15 % 20 6.5300 6.6000 49 1 5 [+]
MURAPOL 36,9500 11:01 8.514 36.45 0.41 % 199 36.6500 36.8000 2 9 311 [+]
MUZA 8,8000 17:00 0.1 - 0 % 1001 8.5500 8.8000 753 - 0 [+]
MWTRADE 2,5000 15:59 4.918 - 0 % 340 2.4600 2.5000 200 - 0 [+]
NANOGROUP 2,5100 10:38 14.222 2.50 0.40 % 172 2.4900 2.5100 1071 14 36 [+]
NEUCA 745,0000 10:58 0.143 756.00 -0.40 % 1 747.0000 750.0000 157 0 107 [+]
NEWAG 89,2000 11:04 12.444 85.60 5.06 % 35 88.1000 88.4000 98 12 1 099 [+]
NEXITY 0,7900 15:25 0.226 - 0 % 3484 0.7600 0.8000 8111 - 0 [+]
NOCTILUCA 93,2000 10:58 0.384 93.70 -0.53 % 8 93.0000 93.7000 47 0 36 [+]
NOVAVISGR 0,6980 10:20 1.519 0.68 2.80 % 7574 0.6790 0.6800 1387 2 1 [+]
NOVITA 96,8000 09:03 0.106 97.00 0.00 % 5 96.8000 97.0000 417 0 10 [+]
NTCAPITAL 0,5860 11:01 0.134 0.58 0.34 % 300 0.5940 0.5800 100 0 0 [+]
NTTSYSTEM 15,3000 10:38 0.683 15.10 1.32 % 2 15.1500 15.4500 170 1 10 [+]
ODLEWNIE 21,0000 10:57 1.157 20.90 0.96 % 45 20.7000 20.9000 350 1 24 [+]
ONDE 8,6600 10:59 2.855 8.72 -0.92 % 199 8.6800 8.7500 979 3 25 [+]
ONEMORE 2,3200 10:24 47.552 2.28 3.57 % 50 2.3100 2.3200 2225 48 110 [+]
ONESANO 0,5300 09:30 0.96 0.53 0.00 % 720 0.5200 0.5300 2540 1 1 [+]
OPONEOPL 100,2000 10:46 3.55 99.60 0.40 % 204 100.0000 100.2000 151 4 355 [+]
OPTEAM 5,5500 11:01 1.59 5.60 -3.48 % 130 5.6000 5.7000 100 2 9 [+]
ORANGEPL 15,5950 11:01 229.604 15.90 -1.92 % 709 15.6400 15.6650 1371 230 3 591 [+]
ORCOGROUP 3,2600 11:03 0.066 3.26 0.00 % 283 3.2600 3.4800 69 0 0 [+]
OTLOG 15,7800 10:59 0.435 15.34 0.25 % 8 15.3400 15.7400 57 0 7 [+]
OTMUCHOW 4,8500 09:00 0.21 4.85 -0.41 % 10 4.6700 4.8700 9 0 1 [+]
PANOVA 17,4000 16:44 0.089 - 0 % 75 17.4000 17.4500 166 - 0 [+]
PASSUS 122,2000 11:03 0.403 123.20 0.16 % 5 122.0000 122.6000 1 0 49 [+]
PATENTUS 2,6100 10:42 1.419 2.63 -0.76 % 2115 2.6100 2.6300 781 1 4 [+]
PCCEXOL 2,0500 11:00 16.174 2.08 -1.44 % 3610 2.0500 2.0600 2500 16 33 [+]
PCCROKITA 68,1000 10:49 1.081 69.40 -1.30 % 75 68.5000 68.9000 14 1 74 [+]
PCFGROUP 3,5350 11:01 23.48 3.44 3.67 % 30 3.4250 3.4500 50 23 82 [+]
PEKABEX 9,0300 10:54 4.845 9.09 0.67 % 219 8.9700 9.0400 4 5 44 [+]
PEKAO 242,2000 11:03 216.496 237.20 2.06 % 108 243.2000 243.4000 392 216 52 276 [+]
PEPCO 45,9100 11:04 126.924 46.46 -1.21 % 610 45.8900 45.9200 477 127 5 825 [+]
PEPEES 0,7600 10:00 0.101 0.76 0.00 % 655 0.7460 0.7600 9999 0 0 [+]
PGE 9,7640 11:05 1170.14 9.72 0.76 % 333 9.7440 9.7540 2063 1 170 11 317 [+]
PGFGROUP 0,4770 09:20 0.001 0.48 -0.63 % 1260 0.4610 0.4780 1265 0 0 [+]
PHARMENA 3,0800 10:33 0.52 3.04 -0.32 % 5 3.0300 3.0900 289 1 2 [+]
PHN 9,2800 14:30 0.021 - 0 % 370 9.2400 9.2800 628 - 0 [+]
PHOTON 1,1600 09:52 2.411 1.18 -1.28 % 464 1.1600 1.1700 236 2 3 [+]
PKNORLEN 145,8400 11:04 180.68 149.00 -1.41 % 151 147.2200 147.3000 458 181 26 582 [+]
PKOBP 111,2000 11:05 435.958 109.52 1.22 % 565 111.0600 111.1200 127 436 48 119 [+]
PKPCARGO 10,3100 10:59 38.111 10.11 1.98 % 268 10.2500 10.2900 999 38 393 [+]
PLAYWAY 243,0000 11:01 0.498 242.00 1.04 % 50 240.5000 242.0000 69 0 120 [+]
PLAZACNTR 1,1900 09:16 1 1.19 0.00 % 540 1.1900 1.2000 555 1 1 [+]
POINTGROUP 2,0200 10:24 0.075 2.03 1.00 % 147 1.9900 2.0200 3800 0 0 [+]
POLENERGIA 62,2000 10:25 0.431 62.50 -0.48 % 100 62.2000 62.5000 318 0 27 [+]
POLICE 7,2600 09:48 0.569 7.40 0.55 % 3 7.2600 7.3800 327 1 4 [+]
POLIMEXMS 6,5000 11:03 125.001 6.42 1.40 % 922 6.4950 6.5050 1192 125 811 [+]
POLTREG 23,0000 10:58 0.633 22.90 0.44 % 9 23.0000 23.2000 200 1 14 [+]
POLWAX 1,0000 09:00 0.001 1.00 0.00 % 5000 0.9880 1.0000 19 0 0 [+]
PRAGMAINK 3,4400 09:08 0.01 - 0 % 110 3.2200 3.4600 50 - 0 [+]
PROCHEM 22,1000 09:00 0.009 22.10 -0.90 % 351 21.4000 22.1000 57 0 0 [+]
PROJPRZEM 20,7000 09:00 0.001 20.70 0.98 % 1 19.9000 20.5000 81 0 0 [+]
PROTEKTOR 1,1400 10:30 7.283 1.15 -1.04 % 80 1.1400 1.1520 1706 7 8 [+]
PTWP 139,0000 09:05 0.017 139.00 0.00 % 17 139.0000 143.0000 30 0 2 [+]
PULAWY 46,6000 10:33 0.225 46.70 -0.21 % 11 46.3000 47.0000 125 0 11 [+]
PURE 2,1450 11:01 15.697 2.18 -1.38 % 3651 2.1450 2.1700 1580 16 34 [+]
PZU 70,9200 11:05 295.893 70.08 1.20 % 1684 70.9800 71.0200 532 296 20 889 [+]
QNATECHNO 33,0000 09:26 0.409 33.30 -0.90 % 38 32.8000 33.2000 24 0 14 [+]
QUERCUS 13,7000 10:55 2.266 13.24 1.48 % 574 13.3200 13.7000 890 2 30 [+]
RAFAMET 49,3000 10:17 0.005 49.30 0.00 % 10 47.8000 49.3000 70 0 0 [+]
RAINBOW 143,3000 11:04 10.82 141.00 1.13 % 153 143.3000 143.4000 47 11 1 541 [+]
RANKPROGR 4,7200 10:37 0.637 4.77 -2.68 % 50 4.7700 4.8500 1800 1 3 [+]
RAWLPLUG 13,8000 11:02 0.335 13.70 -1.78 % 400 13.8000 14.1000 3085 0 5 [+]
RELPOL 5,5800 10:47 0.397 5.56 1.45 % 301 5.4600 5.5600 902 0 2 [+]
REMAK 10,2500 10:22 0.002 10.25 0.49 % 92 10.1500 10.2000 1000 0 0 [+]
RENDER 72,8000 09:10 0.019 72.80 0.28 % 10 73.0000 74.2000 1 0 1 [+]
ROPCZYCE 24,1000 10:35 0.176 24.60 -1.23 % 19 24.4000 24.6000 19 0 4 [+]
RYVU 14,9600 11:01 12.472 15.00 -0.27 % 99 14.7600 14.8800 44 12 185 [+]
SANOK 22,0000 11:00 0.273 22.00 0.00 % 350 21.9000 22.0000 272 0 6 [+]
SANTANDER 52,1000 10:44 0.03 52.12 -0.23 % 5000 51.4400 52.1000 60 0 2 [+]
SANWIL 1,5850 16:42 0.39 - 0 % 100 1.5250 1.5750 20 - 0 [+]
SCANWAY 251,0000 11:04 5.937 245.00 1.62 % 70 248.0000 252.0000 52 6 1 456 [+]
SCPFL 116,4000 10:52 0.35 116.40 -0.51 % 26 116.2000 116.4000 7 0 41 [+]
SECOGROUP 37,4000 09:05 0.005 37.40 1.08 % 49 36.2000 36.8000 354 0 0 [+]
SEKO 12,6000 10:46 4.06 12.60 0.40 % 868 12.5500 12.6000 327 4 51 [+]
SELENAFM 47,0000 11:01 5.272 46.90 0.21 % 500 46.9000 47.0000 16 5 247 [+]
SELVITA 26,4000 10:59 1.476 26.60 -0.75 % 85 26.2500 26.6000 1772 1 39 [+]
SFINKS 0,4440 10:38 1.453 0.44 -0.45 % 200 0.4360 0.4440 2990 1 1 [+]
SILVANO 4,3000 10:54 0.17 4.49 -2.05 % 700 4.3000 4.4900 666 0 1 [+]
SIMFABRIC 1,6000 09:00 4 1.60 0.00 % 7000 1.5460 1.6060 267 4 6 [+]
SKARBIEC 33,9000 10:40 0.03 33.90 0.00 % 107 33.9000 34.1000 100 0 1 [+]
SKYLINE 1,4500 14:17 0.353 - 0 % 39 1.4500 1.5000 5009 - 0 [+]
SNIEZKA 83,8000 10:41 0.04 84.00 -0.24 % 294 82.6000 83.8000 17 0 3 [+]
SONEL 13,7000 10:25 0.003 13.70 0.00 % 10 13.5500 13.7000 112 0 0 [+]
SOPHARMA 7,1800 11:33 1.019 - 0 % 427 7.1800 7.9000 88 - 0 [+]
SPYROSOFT 400,0000 10:27 0.413 400.00 0.25 % 58 399.0000 400.0000 80 0 165 [+]
STALEXP 1,8580 11:02 125.228 1.84 0.98 % 8759 1.8400 1.8480 514 125 232 [+]
STALPROD 217,0000 10:20 0.023 215.00 0.93 % 15 216.0000 217.0000 33 0 5 [+]
STALPROFI 9,1000 10:25 0.559 9.14 -0.44 % 3730 9.1400 9.1000 2091 1 5 [+]
STAPORKOW 4,5400 16:05 0.11 - 0 % 20 4.4200 4.5400 318 - 0 [+]
SUNEX 3,1000 11:03 8.373 3.03 0.65 % 250 3.1000 3.1400 210 8 26 [+]
SYGNITY 72,8000 10:51 1.26 72.20 0.97 % 50 72.6000 73.0000 504 1 92 [+]
SYNEKTIK 362,8000 11:04 12.399 358.40 1.23 % 28 361.6000 361.8000 26 12 4 472 [+]
SYNTHAVERSE 2,7600 10:46 7.138 2.81 -1.43 % 340 2.7550 2.7900 1300 7 20 [+]
TALEX 17,9000 09:00 0.001 17.90 0.00 % 70 17.8000 17.9000 64 0 0 [+]
TARCZYNSKI 122,0000 10:20 0.035 121.00 0.41 % 9 121.5000 122.0000 21 0 4 [+]
TATRY MOUNTAIN 70,5000 09:48 0.019 - 0 % 43 70.0000 70.5000 20 - 0 [+]
TAURONPE 8,8960 11:05 1044.17 8.98 -0.18 % 336 8.8900 8.8940 521 1 044 9 249 [+]
TENDERHUT 5,5400 10:07 0.01 - 0 % 1090 5.5400 5.5800 1090 - 0 [+]
TERMOREX 0,5650 10:21 1.199 0.54 0.00 % 500 0.5350 0.5650 2103 1 1 [+]
TESGAS 1,7800 10:24 0.931 1.78 0.28 % 143 1.7650 1.7800 1269 1 2 [+]
TEXT 51,3500 11:05 15.12 51.35 -1.44 % 364 51.7500 51.8500 80 15 779 [+]
TORPOL 71,5000 11:01 1.75 70.90 0.85 % 9 73.0000 67.4000 259 2 125 [+]
TOYA 9,3500 11:02 7.874 9.42 0.32 % 115 9.3400 9.4000 299 8 74 [+]
TRAKCJA 3,5450 11:00 44.308 3.57 0.00 % 70 3.5450 3.5550 7484 44 158 [+]
TRANSPOL 13,1000 11:00 1.572 13.10 0.00 % 107 13.2000 13.1000 638 2 21 [+]
TSGAMES 103,6000 11:03 22.212 103.90 -0.29 % 25 103.5000 103.6000 11 22 2 298 [+]
ULMA 54,0000 09:00 0.003 53.00 4.85 % 139 51.5000 53.0000 52 0 0 [+]
ULTGAMES 14,1500 11:02 14.58 13.50 -4.39 % 81 14.1500 14.4000 481 15 202 [+]
UNIBEP 13,6000 11:00 16.896 13.14 3.66 % 172 13.1000 13.1200 20 17 229 [+]
UNICREDIT 349,2000 14:43 0.17 - 0 % 4 340.0000 348.0000 2 - 0 [+]
UNIMOT 164,0000 10:51 0.176 163.20 -0.36 % 41 164.0000 164.8000 31 0 29 [+]
URTESTE 45,4000 10:27 1.259 42.20 -2.78 % 1 45.6000 46.7000 91 1 56 [+]
VERCOM 126,6000 10:59 2.799 127.80 -0.94 % 72 126.2000 126.6000 185 3 352 [+]
VIGOSYS 473,0000 11:04 0.553 481.00 -2.27 % 18 481.0000 487.0000 1 1 263 [+]
VINDEXUS 14,8500 09:38 0.358 14.85 0.00 % 145 14.5500 14.8000 14 0 5 [+]
VIVID 0,5580 10:54 8.094 0.56 3.14 % 45030 0.5490 0.5570 1933 8 4 [+]
VOTUM 44,9500 11:03 4.05 44.60 0.56 % 26 44.3000 44.6000 3 4 181 [+]
VOXEL 125,4000 11:03 1.396 125.00 -0.16 % 32 124.8000 125.8000 94 1 173 [+]
VRGSA 5,5800 10:55 4.435 5.58 -1.06 % 500 5.4800 5.5400 194 4 24 [+]
WARIMPEX 2,2300 17:00 12.643 - 0 % 23 2.1800 2.2300 89 - 0 [+]
WASKO 5,5400 10:53 53.175 5.62 -3.48 % 950 5.4000 5.5800 946 53 286 [+]
WAWEL 710,0000 09:53 0.01 710.00 0.57 % 5 710.0000 712.0000 2 0 7 [+]
WIELTON 5,0000 11:02 30.301 4.91 2.04 % 10 4.9350 5.0000 12667 30 149 [+]
WIKANA 9,2000 09:00 0.05 9.20 0.00 % 777 8.9500 9.2000 3749 0 0 [+]
WIRTUALNA 59,0000 11:00 18.402 58.70 1.03 % 313 59.9000 60.0000 1895 18 1 088 [+]
WITTCHEN 13,1600 10:55 1.166 13.18 0.46 % 3 13.1700 13.2000 313 1 15 [+]
WOODPCKR 2,8700 10:17 0.025 2.87 -1.03 % 1 2.8200 2.8700 3014 0 0 [+]
XPLUS 2,9900 11:02 0.855 2.96 0.67 % 1000 2.8900 2.9700 413 1 2 [+]
XTB 147,3400 11:04 631.657 140.00 8.39 % 4 146.5800 146.8000 98 632 91 527 [+]
XTPL 73,8000 11:00 0.294 73.50 0.00 % 1 72.6000 73.4000 9 0 22 [+]
YANOSIK 15,0000 09:40 0.163 15.10 0.00 % 85 15.1000 15.5000 5 0 2 [+]
YARRL 6,1400 10:22 2.35 6.26 0.00 % 210 6.1200 6.2800 220 2 15 [+]
ZABKA 29,6700 11:05 712.056 29.00 4.18 % 200 29.3700 29.3900 358 712 20 914 [+]
ZAMET 0,5700 10:17 3.701 0.57 0.35 % 2 0.5700 0.5720 1930 4 2 [+]
ZEPAK 17,6000 11:03 1.033 17.62 -1.12 % 100 17.4600 17.6800 33 1 18 [+]
ZREMB 8,8000 11:05 11.231 9.09 -2.76 % 415 8.7800 8.8000 4 11 100 [+]
ZUE 11,6000 10:43 0.055 11.55 0.00 % 229 11.5500 11.6000 1980 0 1 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG145993.1+0.79%11:03
WIG203878.8+0.83%11:18
WIG20 Fut3857.0+0.86%11:03
WIG20USD1032.5+2.03%11:03
mWIG4010138.5+0.63%11:03
sWIG8030717.1-0.15%11:03
 Notowania Świat
US Blue Chip51778.5+0.39%11:18
S&P500 Fut7377.2+0.35%11:08
Nikkei61867.4+0.71%8:45
DAX25459.5-0.00%11:02
Ropa WTI84.2-0.32%11:18
Złoto4066.7+0.01%11:18
 Notowania Waluty
EUR/PLN4.30598-0.47%11:18
CHF/PLN4.60932-0.57%11:18
USD/PLN3.75757-0.45%11:18
EUR/USD1.14595-0.02%11:18
GBP/USD1.33738+0.08%11:18
USD/JPY163.508+0.06%11:18
Forum
» Zmiana nazwy spółki [2][SPL]
» Wyniki konkursu typowania... [0]
» 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]
Wzrosty Spadki Staty
XTB 147.34 8.39%
NEWAG 89.20 5.06%
ULMA 54.00 4.85%
ZABKA 29.67 4.18%
DINOPL 33.11 4.12%
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