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 2,3900 10:26 0.007 2.38 -0.83 % 40 2.3900 2.4200 395 0 0 [+]
11B 133,8000 11:20 2.468 136.80 -0.89 % 20 133.2000 133.7000 45 2 330 [+]
3RGAMES 0,7380 10:19 1.52 0.74 0.27 % 100 0.7440 0.7480 2332 2 1 [+]
4MASS 5,3500 11:17 54.341 5.26 1.52 % 70 5.3200 5.3600 500 54 288 [+]
ABPL 141,4000 11:16 2.944 136.60 3.21 % 16 139.8000 140.6000 5 3 414 [+]
ACAUTOGAZ 18,8000 11:18 5.746 18.80 0.00 % 70 18.7500 18.8000 206 6 108 [+]
ACTION 44,9500 10:53 0.747 44.90 0.11 % 16 44.9000 45.0000 940 1 34 [+]
ADIUVO 0,4240 10:10 2.225 0.43 0.00 % 5689 0.4250 0.4500 1165 2 1 [+]
AGORA 8,6000 10:23 31.429 8.62 -1.38 % 600 8.6400 8.7200 516 31 273 [+]
AGROTON 4,8400 10:44 0.99 4.85 -0.21 % 150 4.7900 4.8500 2904 1 5 [+]
AIGAMES 0,7480 11:22 0.084 0.75 1.08 % 100 0.7240 0.7480 431 0 0 [+]
AILLERON 15,0000 11:20 1.039 14.96 0.54 % 29 15.0200 15.0800 100 1 16 [+]
AIRWAY 0,2700 11:22 11.36 0.28 -2.00 % 6558 0.2700 0.2720 7 11 3 [+]
ALIOR 138,4000 11:22 78.053 142.30 -3.69 % 156 138.7000 138.8000 74 78 10 898 [+]
ALLEGRO 44,9450 11:23 952.83 45.63 -1.58 % 735 44.9500 44.9600 130 953 43 169 [+]
ALTA 1,5100 10:37 8 1.59 -5.03 % 1000 1.5150 1.5950 1887 8 12 [+]
ALTUSTFI 3,5300 10:07 3.842 3.51 0.57 % 364 3.5100 3.5200 2189 4 14 [+]
AMBRA 18,4600 10:45 2.037 18.30 -0.11 % 196 18.4800 18.5200 24 2 37 [+]
AMICA 48,5500 11:20 4.071 49.05 -0.82 % 224 48.2000 48.5000 88 4 198 [+]
AMREST 10,8800 11:16 12.546 10.76 1.12 % 688 10.8400 10.8600 338 13 136 [+]
ANSWEAR 20,7000 11:12 4.151 20.90 -0.96 % 85 20.3500 20.7500 43 4 85 [+]
APATOR 27,1000 11:18 1.19 27.10 -0.73 % 51 27.1500 27.3000 194 1 32 [+]
APLISENS 20,3000 11:10 0.132 20.80 -1.93 % 1 20.5000 20.6000 50 0 3 [+]
APSENERGY 5,7400 11:21 5.504 5.76 1.06 % 406 5.6600 5.7200 935 6 31 [+]
ARCHICOM 52,8000 10:35 0.177 52.80 0.38 % 100 52.8000 52.4000 95 0 9 [+]
ARCTIC 6,6400 11:05 11.01 6.60 0.00 % 15 6.6000 6.6400 987 11 73 [+]
ARLEN 22,7000 10:51 1.314 23.45 -2.58 % 126 23.0000 23.3500 942 1 30 [+]
ARTIFEX 20,9500 11:05 2.166 20.90 -1.18 % 500 20.8000 20.9500 30 2 45 [+]
ASBIS 115,1000 11:22 63.302 114.40 1.86 % 2 114.7000 114.8000 40 63 7 247 [+]
ASMGROUP 0,1995 11:19 214.617 0.20 1.01 % 9 0.1970 0.1980 10354 215 42 [+]
ASSECOBS 87,2000 10:37 0.239 87.20 0.00 % 1 87.0000 87.2000 662 0 21 [+]
ASSECOPOL 210,0000 11:22 33.04 213.40 -1.59 % 51 210.8000 211.0000 50 33 7 021 [+]
ASSECOSEE 72,3000 11:13 0.861 73.00 -2.56 % 109 72.0000 72.2000 10 1 62 [+]
ASTARTA 43,9000 11:13 0.444 44.20 -0.68 % 861 43.7500 43.9000 799 0 20 [+]
ATAL 57,3000 11:19 92.698 57.60 0.88 % 292 57.2000 57.3000 18 93 5 285 [+]
ATENDE 4,0100 11:16 15.139 4.03 1.26 % 3310 3.9500 3.9500 326 15 60 [+]
ATLANTAPL 19,9500 17:03 0.025 - 0 % 51 19.7500 19.9500 261 - 0 [+]
ATMGRUPA 3,6600 10:52 18.694 3.68 -0.27 % 4592 3.6500 3.6600 4864 19 68 [+]
ATREM 62,8000 11:22 3.187 62.80 0.00 % 36 62.8000 63.0000 1317 3 200 [+]
AUTOPARTN 29,6000 11:20 99.599 30.00 -1.00 % 3584 29.5500 29.6500 852 100 2 963 [+]
BBIDEVNFI 5,3200 10:28 0.003 5.34 -0.75 % 1114 5.3200 5.4200 1391 0 0 [+]
BENEFIT 5 415,0000 11:21 0.699 5,445.00 -0.55 % 16 5405.0000 5420.0000 15 1 3 802 [+]
BEST 33,6000 11:19 0.177 33.70 0.00 % 300 33.5000 33.6000 44 0 6 [+]
BETACOM 5,1800 10:17 0.099 5.18 0.00 % 1725 5.0000 5.1800 373 0 1 [+]
BIGCHEESE 4,6050 09:00 0.208 4.61 -1.18 % 250 4.6600 4.5700 93 0 1 [+]
BIOCELTIX 81,0000 11:21 4.324 82.30 -1.22 % 1 81.3000 81.4000 502 4 354 [+]
BIOMAXIMA 9,8600 09:23 0.15 9.82 -0.50 % 103 9.8200 9.8600 78 0 1 [+]
BIOTON 3,8800 11:02 7.383 3.85 1.31 % 146 3.8350 3.8800 138 7 28 [+]
BLOOBER 24,0500 10:49 4.607 24.00 1.05 % 50 23.8500 24.0500 1375 5 110 [+]
BNPPL 151,0000 11:22 6.927 154.00 -2.58 % 40 153.0000 155.0000 7278 7 1 050 [+]
BOGDANKA 21,3000 11:22 11.958 21.45 -0.70 % 26 21.3500 21.4500 102 12 256 [+]
BOOMBIT 5,4600 11:14 2.124 5.40 1.11 % 80 5.3400 5.3800 353 2 12 [+]
BORYSZEW 4,9900 11:19 33.122 5.02 -0.20 % 2251 4.9800 4.9900 609 33 165 [+]
BOS 10,3000 11:03 11.811 10.28 0.78 % 282 10.3000 10.4200 1632 12 122 [+]
BOWIM 8,4000 11:17 0.406 8.40 0.00 % 39 8.3600 8.4000 1073 0 3 [+]
BUDIMEX 723,6000 11:22 22.28 745.00 -2.37 % 39 720.6000 720.8000 3 22 16 227 [+]
BUMECH 16,0400 11:21 27.366 16.34 -1.90 % 173 16.1700 16.3800 242 27 438 [+]
CAPITAL 2,1000 10:28 12.429 2.00 3.96 % 1111 2.0200 2.1000 3350 12 25 [+]
CAPITEA 0,4430 11:04 10.593 0.44 0.00 % 25 0.4400 0.4430 4909 11 5 [+]
CAPTORTX 72,8000 10:36 0.451 72.10 0.00 % 54 72.0000 72.8000 165 0 33 [+]
CASPAR 6,2500 09:33 0.012 6.40 0.00 % 6 6.3000 6.4000 341 0 0 [+]
CAVATINA 12,9000 10:10 0.005 12.90 0.00 % 30 12.8500 12.9000 32 0 0 [+]
CDPROJEKT 250,7000 11:23 83.06 257.30 -2.57 % 122 252.2000 252.4000 69 83 21 070 [+]
CDRL 12,2000 11:09 0.32 12.20 0.83 % 125 12.1000 12.2000 66 0 4 [+]
CELTIC 1,2400 10:23 10.975 1.20 -3.50 % 900 1.2400 1.2800 2 11 13 [+]
CEZ 243,6000 10:59 0.06 242.00 0.83 % 14 240.0000 242.0000 29 0 15 [+]
CIGAMES 2,5150 11:22 82.645 2.54 0.60 % 22754 2.4800 2.5100 1993 83 207 [+]
CLNPHARMA 20,7000 11:19 1.952 20.70 0.73 % 250 20.6000 20.7000 426 2 40 [+]
CLOUD 98,0000 10:40 0.438 99.40 -1.21 % 4 98.6000 99.4000 28 0 43 [+]
COALENERG 1,9320 11:21 16.805 1.93 -0.05 % 1283 1.9260 1.9330 842 17 33 [+]
COGNOR 6,4250 11:22 254.448 6.55 -1.76 % 180 6.4000 6.4250 182 254 1 653 [+]
COLUMBUS 2,4450 10:33 11.428 2.48 -1.41 % 841 2.4450 2.4800 597 11 28 [+]
COMP 99,2000 11:20 5.697 99.60 -1.78 % 10 100.4000 101.0000 60 6 573 [+]
COMPERIA 6,0000 15:54 3.018 - 0 % 1300 5.8000 6.0000 1600 - 0 [+]
COMPREMUM 1,2300 09:20 1.722 1.25 -1.60 % 1283 1.2300 1.2450 2000 2 2 [+]
CORMAY 0,5400 10:54 38.598 0.52 3.85 % 2020 0.5260 0.5440 3039 39 20 [+]
CREEPYJAR 532,0000 11:18 0.999 538.00 -0.37 % 16 530.0000 536.0000 9 1 535 [+]
CREOTECH 730,0000 11:22 6.113 735.00 -0.41 % 10 729.0000 732.0000 3 6 4 483 [+]
CYBERFLKS 198,4000 11:22 6.324 200.00 -0.80 % 1 199.9000 200.0000 401 6 1 263 [+]
CYFRPLSAT 17,0050 11:22 103.484 17.00 0.03 % 15374 16.9900 17.0200 497 103 1 762 [+]
DADELO 82,2000 11:21 2.694 82.00 0.74 % 8 82.0000 82.2000 96 3 221 [+]
DATAWALK 139,4000 11:22 2.339 143.20 -2.79 % 14 140.4000 141.0000 41 2 329 [+]
DBENERGY 9,3000 10:36 0.371 9.00 3.33 % 13 9.0000 9.2600 5 0 3 [+]
DEBICA 99,6000 11:14 0.46 99.40 0.10 % 16 99.4000 99.5000 186 0 46 [+]
DECORA 73,8000 11:09 0.262 73.00 0.41 % 4 72.3000 73.5000 89 0 19 [+]
DEKPOL 69,0000 11:13 0.919 69.00 0.00 % 61 69.2000 69.4000 55 1 63 [+]
DELKO 5,9000 11:14 2.01 5.90 0.00 % 10 5.8700 5.9000 1049 2 12 [+]
DEVELIA 10,4200 11:21 83.367 10.56 -0.76 % 509 10.3600 10.4000 584 83 865 [+]
DGA 22,4000 09:07 0.028 22.40 0.90 % 113 21.8000 22.6000 168 0 1 [+]
DIAG 165,4000 11:22 8.25 167.00 -0.06 % 443 165.5000 165.6000 3 8 1 370 [+]
DIGITANET 310,2000 11:22 3.765 314.40 0.39 % 1 311.4000 312.0000 35 4 1 175 [+]
DINOPL 31,9100 11:22 1322.055 32.20 -0.28 % 1319 31.9000 31.9100 1984 1 322 42 175 [+]
DMGROUP 2,3300 10:42 0.161 2.29 1.75 % 209 2.2900 2.3300 29 0 0 [+]
DOMDEV 253,5000 11:21 24.91 260.00 -2.50 % 44 254.5000 255.5000 40 25 6 354 [+]
DRAGOENT 22,9000 11:05 0.464 23.40 -2.55 % 1 22.4000 22.9000 90 0 10 [+]
ECHO 5,0000 11:06 3.275 4.97 1.01 % 1 5.0000 4.9200 40 3 16 [+]
EDINVEST 8,4000 10:24 0.209 8.40 0.96 % 2876 8.2200 8.3800 10 0 2 [+]
ELEKTROTI 65,5000 11:21 21.776 63.25 3.56 % 45 65.4000 65.9000 108 22 1 416 [+]
ELKOP 1,9050 09:47 0.018 1.98 0.00 % 10 1.9100 1.9550 5 0 0 [+]
ENEA 20,5600 11:20 141.466 20.68 -0.29 % 1012 20.6000 20.6600 435 141 2 942 [+]
ENELMED 19,4000 10:01 0.251 20.00 -3.00 % 25 19.4000 19.8000 3 0 5 [+]
ENERGA 19,3600 11:14 3.314 19.36 -0.21 % 949 19.3200 19.3600 715 3 64 [+]
ENERGOINS 1,9250 09:03 0.028 1.93 0.00 % 896 1.8600 1.9250 1146 0 0 [+]
ENTER 54,9000 11:21 11.956 54.20 1.67 % 40 55.1000 55.4000 822 12 656 [+]
EQUNICO 1,4900 10:57 40.643 1.49 0.00 % 2476 1.4500 1.4900 2176 41 61 [+]
ERBUD 22,5500 11:16 1.989 22.30 1.35 % 51 22.2500 22.4000 207 2 45 [+]
ERG 44,0000 11:17 0.158 42.00 0.92 % 201 42.0000 44.0000 430 0 7 [+]
ESOTIQ 34,2000 11:05 2.036 33.90 1.18 % 253 34.0000 34.1000 273 2 69 [+]
EUROCASH 4,9040 11:22 63.108 4.92 0.49 % 2 4.8960 4.9040 2308 63 311 [+]
EUROHOLD 4,8000 09:00 0.1 4.80 0.00 % 64 4.6000 4.7600 382 0 0 [+]
EUROTEL 31,2500 11:21 0.933 31.90 -1.42 % 4 31.2500 31.3500 79 1 29 [+]
FABRITY 26,2000 11:21 1.119 26.20 0.00 % 111 25.7000 26.2000 221 1 29 [+]
FEERUM 16,1500 10:32 0.477 16.15 -0.62 % 333 16.0500 16.2000 100 0 8 [+]
FERRO 34,2000 11:21 5.943 33.90 1.18 % 523 34.0000 34.2000 363 6 203 [+]
FON 1,7300 09:00 0.04 1.73 0.00 % 410 1.7300 1.7700 2000 0 0 [+]
FORTE 15,8000 11:16 0.492 15.80 1.28 % 1 15.8500 15.9000 37 0 8 [+]
GAMEOPS 11,3500 11:15 0.955 11.85 0.44 % 457 11.2500 11.8000 94 1 11 [+]
GAMFACTOR 4,4150 11:05 2.318 4.50 -1.67 % 307 4.4150 4.4950 300 2 10 [+]
GENOMTEC 4,3500 11:21 97.614 4.47 6.62 % 1 4.2750 4.3300 606 98 426 [+]
GETIN 0,3655 10:55 37.989 0.36 1.25 % 21076 0.3650 0.3660 22467 38 14 [+]
GPW 102,0000 11:22 18.335 104.00 -1.92 % 212 101.9000 102.1000 372 18 1 884 [+]
GREENX 2,4140 11:18 88.968 2.40 1.09 % 1950 2.4000 2.4140 2002 89 214 [+]
GRODNO 17,3000 11:21 3.316 17.40 0.58 % 500 17.2500 17.3000 595 3 57 [+]
GRUPAAZOTY 19,6700 11:22 188.845 19.83 0.05 % 239 19.6300 19.6400 351 189 3 749 [+]
GRUPRACUJ 53,0000 11:21 4.081 53.40 -0.75 % 397 52.5000 53.0000 2528 4 216 [+]
GTC 2,2500 15:56 12.57 - 0 % 5 2.2300 2.3000 1477 - 0 [+]
HANDLOWY 123,4000 11:22 5.755 126.00 -2.06 % 386 124.4000 124.8000 134 6 716 [+]
HARPER 5,1000 09:00 0.005 5.10 0.00 % 2 5.0400 5.1000 762 0 0 [+]
HELIO 54,0000 11:21 0.041 54.00 0.37 % 770 54.0000 54.2000 2 0 2 [+]
HERCULES 1,3550 11:21 1.604 1.39 -3.21 % 200 1.3550 1.3900 2419 2 2 [+]
HUUUGE 22,3500 11:08 0.868 22.40 -0.22 % 19 22.4000 22.4500 71 1 19 [+]
HYDROTOR 9,7000 10:54 3.34 9.82 -1.22 % 100 9.5400 9.7000 248 3 32 [+]
IBSM 50,8000 10:15 0.018 51.00 -0.39 % 2 49.4000 50.8000 155 0 1 [+]
IDMSAPL 0,4700 09:22 0.012 - 0 % 2684 0.4700 0.4980 3920 - 0 [+]
IFIRMA 24,8000 11:20 4.134 25.20 -1.39 % 85 25.0000 25.2000 94 4 103 [+]
IFSA 0,1130 11:19 64.045 0.12 -4.24 % 3680 0.1160 0.1180 45 64 7 [+]
IMCOMPANY 33,0000 09:49 0.28 33.30 5.77 % 1221 31.2000 33.3500 112 0 9 [+]
IMMOBILE 4,9700 10:57 7.156 4.95 0.40 % 1022 4.9500 4.9700 389 7 35 [+]
IMPERA 1,6100 10:29 0.004 1.60 0.63 % 10000 1.6000 1.6900 3200 0 0 [+]
IMS 2,6500 11:01 2.273 2.63 1.73 % 22 2.6250 2.6500 210 2 6 [+]
INC SA 1,6350 10:19 1.734 1.74 -3.82 % 501 1.6450 1.7100 1276 2 3 [+]
INGBSK 447,2000 11:22 3.272 455.20 -0.84 % 46 450.8000 451.0000 120 3 1 466 [+]
INPRO 7,4500 09:44 0.063 7.45 0.00 % 1061 7.4000 7.4500 1014 0 0 [+]
INSTALKRK 39,4000 11:16 1.767 39.70 -0.25 % 60 38.9000 39.0000 104 2 69 [+]
INTERBUD 1,4700 09:00 1.1 1.47 0.68 % 1000 1.4300 1.5000 5000 1 2 [+]
INTERCARS 978,0000 11:21 3.771 979.00 -0.10 % 2 979.0000 980.0000 76 4 3 678 [+]
INTERSPPL 0,3150 09:42 1.021 0.32 -1.56 % 22651 0.3060 0.3150 2144 1 0 [+]
INTROL 7,5000 11:12 0.555 7.64 -1.83 % 11 7.5400 7.6400 3728 1 4 [+]
IPOPEMA 8,3000 11:12 0.575 8.30 -1.19 % 1027 8.2200 8.3000 767 1 5 [+]
IZOLACJA 3,9800 09:04 0.012 3.98 4.19 % 322 3.8200 3.9700 2050 0 0 [+]
IZOSTAL 2,9800 10:33 2.295 3.00 -1.32 % 2225 2.9600 2.9800 381 2 7 [+]
JRHOLDING 3,9100 10:57 1.225 4.01 -2.49 % 25 3.9000 4.0000 500 1 5 [+]
JSW 25,7500 11:22 74.388 26.19 -1.42 % 262 25.7200 25.7600 12 74 1 932 [+]
JWWINVEST 3,1100 09:00 0.005 3.11 0.00 % 100 3.0200 3.0700 305 0 0 [+]
KCI 0,9060 10:30 3.464 0.91 -1.74 % 4986 0.9060 0.9220 6 3 3 [+]
KERNEL 19,1000 10:40 1.413 19.10 0.00 % 1540 19.1000 19.1600 501 1 27 [+]
KETY 1 313,0000 11:22 4.679 1,315.00 1.00 % 7 1322.0000 1324.0000 214 5 6 149 [+]
KGHM 340,3500 11:23 312.431 345.00 0.38 % 45 338.6500 338.7500 46 312 107 449 [+]
KGL 10,2000 10:51 1.331 10.20 0.00 % 1974 10.1000 10.2000 1974 1 14 [+]
KINOPOL 19,7000 11:18 5.06 19.55 1.03 % 450 19.6000 19.7000 600 5 99 [+]
KOGENERA 69,7000 11:16 5.881 68.80 1.90 % 121 69.8000 70.1000 192 6 410 [+]
KOMPAP 22,0000 09:00 0.35 22.00 0.00 % 384 22.0000 22.8000 115 0 8 [+]
KOMPUTRON 5,8700 11:22 2.667 5.85 0.51 % 892 5.8600 5.8700 229 3 16 [+]
KPPD 19,4000 15:27 0.5 - 0 % 7 19.1000 19.4000 390 - 0 [+]
KRAKCHEM 0,5600 11:21 241.374 0.58 -1.75 % 5190 0.5700 0.5780 2100 241 137 [+]
KRKA 1 128,0000 11:16 0.06 1,136.00 0.00 % 2 1130.0000 1132.0000 200 0 68 [+]
KRUK 436,8000 11:22 11.559 441.00 -0.66 % 3 436.6000 436.8000 20 12 5 066 [+]
KRVITAMIN 13,2500 13:48 0.007 - 0 % 4 12.8000 13.2000 500 - 0 [+]
KSGAGRO 3,4000 11:13 1.931 3.40 0.44 % 1 3.3650 3.4000 1220 2 7 [+]
LARQ 2,7500 10:49 0.882 2.86 -0.72 % 2700 2.7500 2.8400 1400 1 2 [+]
LENA 2,1800 10:29 0.782 2.19 0.00 % 3126 2.1600 2.1800 1264 1 2 [+]
LENTEX 7,0400 11:17 0.026 7.04 1.73 % 1510 6.9000 7.0400 1000 0 0 [+]
LESS 0,2470 09:04 0.005 0.25 0.00 % 50 0.2400 0.2470 8481 0 0 [+]
LIBET 1,2700 09:00 0.01 1.27 1.60 % 996 1.2500 1.2700 79816 0 0 [+]
LOKUM 22,9000 09:23 0.053 22.20 3.15 % 115 22.1000 22.2000 68 0 1 [+]
LPP 21 540,0000 11:22 0.774 21,840.00 -1.37 % 15 21660.0000 21680.0000 1 1 16 812 [+]
LSISOFT 57,8000 09:37 0.22 57.80 0.00 % 60 57.2000 57.8000 90 0 13 [+]
LUBAWA 11,5700 11:21 158.238 11.73 -0.34 % 226 11.5500 11.5700 477 158 1 826 [+]
MABION 7,4700 11:17 5.045 7.44 -0.53 % 180 7.4700 7.5500 99 5 38 [+]
MAKARONPL 24,9000 11:21 1.671 24.90 -0.99 % 140 24.9000 24.9500 2 2 42 [+]
MANGATA 64,0000 11:03 0.065 64.00 0.00 % 36 63.8000 64.0000 225 0 4 [+]
MARVIPOL 8,4200 11:07 2.324 8.42 0.00 % 147 8.3800 8.4200 3025 2 20 [+]
MAXCOM 5,7000 17:00 0.202 - 0 % 2 5.7000 5.7600 2 - 0 [+]
MBANK 1 422,0000 11:22 6.363 1,450.00 -1.83 % 4 1430.0000 1431.0000 11 6 9 164 [+]
MBWS 11,9000 10:18 1 11.90 -0.83 % 1000 7.0000 12.4500 700 1 12 [+]
MCI 28,1000 11:19 2.038 28.20 -0.35 % 400 28.1000 28.4000 570 2 57 [+]
MDIENERGIA 2,2200 11:20 324.439 2.14 4.23 % 957 2.1100 2.1300 2103 324 707 [+]
MEDICALG 27,9000 11:18 35.7 28.00 1.09 % 4 28.0500 28.2000 31 36 1 002 [+]
MEDINICE 80,7000 11:14 6.266 82.00 -1.59 % 131 80.2000 81.2000 23 6 504 [+]
MENNICA 39,6000 10:55 1.527 40.00 0.25 % 23 39.3000 39.6000 36 2 61 [+]
MERCATOR 54,8000 11:20 5.716 53.10 2.05 % 43 54.3000 54.7000 20 6 308 [+]
MERCOR 15,2000 11:15 0.132 15.30 -1.94 % 1 15.3000 15.4000 100 0 2 [+]
MEXPOLSKA 3,4400 10:59 0.317 3.56 -3.10 % 210 3.4500 3.5600 384 0 1 [+]
MFO 29,6000 09:00 0.001 29.60 0.00 % 38 29.6000 30.3000 75 0 0 [+]
MILKILAND 1,5940 11:06 6.634 1.60 0.25 % 300 1.5560 1.5960 811 7 11 [+]
MILLENNIUM 20,7400 11:22 84.251 21.24 -1.85 % 329 20.7700 20.8000 541 84 1 757 [+]
MIRACULUM 0,5500 09:24 1.2 0.57 -3.17 % 5000 0.5520 0.5740 4850 1 1 [+]
MIRBUD 12,0800 11:21 42.407 12.30 -1.55 % 150 12.1600 12.1800 974 42 516 [+]
MLPGROUP 105,0000 11:12 0.595 105.00 -0.47 % 114 105.5000 106.5000 260 1 63 [+]
MLSYSTEM 14,1000 11:22 32.12 14.12 -0.28 % 1160 14.0800 14.1000 23576 32 461 [+]
MOBRUK 378,0000 11:20 0.959 381.00 -1.05 % 23 378.5000 380.5000 13 1 363 [+]
MODIVO 96,6600 11:22 82.13 97.30 -0.25 % 72 96.6800 96.7000 62 82 7 963 [+]
MOL 55,2500 10:58 2.003 55.75 -0.36 % 263 55.4500 55.6500 1000 2 112 [+]
MOLECURE 5,9000 11:15 20.027 6.09 -3.12 % 100 5.9300 5.9800 546 20 119 [+]
MONNARI 5,4600 10:42 3.862 5.42 -0.36 % 800 5.4200 5.4600 372 4 21 [+]
MOSTALPLC 12,7500 10:22 0.003 12.95 -1.16 % 70 12.7500 12.9000 300 0 0 [+]
MOSTALWAR 3,1400 11:22 4.741 3.20 -2.79 % 500 3.1500 3.2000 326 5 15 [+]
MOSTALZAB 6,1600 11:07 1.611 6.19 0.33 % 433 6.1600 6.1900 3133 2 10 [+]
MOVIEGAMES 6,6500 10:40 1.185 6.60 0.15 % 15 6.5500 6.6500 16 1 8 [+]
MURAPOL 38,4500 11:22 4.85 38.50 -0.90 % 461 38.3500 38.5000 209 5 187 [+]
MUZA 8,7000 09:24 0.025 8.70 0.00 % 210 8.3500 8.7000 600 0 0 [+]
MWTRADE 2,5000 10:47 2.881 2.44 5.04 % 350 2.4000 2.4400 1000 3 7 [+]
NANOGROUP 2,4300 10:46 29.838 2.39 1.04 % 1111 2.3950 2.4300 473 30 72 [+]
NEUCA 787,0000 11:20 4.875 784.00 0.38 % 3 781.0000 784.0000 47 5 3 822 [+]
NEWAG 96,5000 11:22 28.871 96.00 3.54 % 64 96.2000 96.5000 10 29 2 789 [+]
NEXITY 0,7750 10:47 0.002 0.78 0.00 % 2050 0.7650 0.7750 53 0 0 [+]
NOCTILUCA 95,1000 11:07 0.527 94.10 0.74 % 8 94.4000 94.5000 261 1 50 [+]
NOVAVISGR 0,6800 10:33 0.018 0.68 -1.73 % 500 0.6820 0.6920 1757 0 0 [+]
NOVITA 98,8000 10:18 0.013 98.80 1.86 % 112 97.0000 98.8000 123 0 1 [+]
NTCAPITAL 0,6060 10:31 1.278 0.57 0.66 % 3722 0.5740 0.6060 473 1 1 [+]
NTTSYSTEM 15,9000 11:17 2.019 15.90 0.00 % 569 15.7000 15.9000 10 2 32 [+]
ODLEWNIE 20,6000 11:20 3.659 20.70 -0.96 % 50 20.6000 20.7000 2 4 76 [+]
ONDE 9,4600 11:23 22.181 9.44 1.18 % 63 9.5100 9.6000 121 22 211 [+]
ONEMORE 2,2300 11:11 27.169 2.28 -1.33 % 20 2.2400 2.2600 375 27 61 [+]
ONESANO 0,5460 10:52 5.836 0.54 1.11 % 4520 0.5160 0.5460 9 6 3 [+]
OPONEOPL 103,0000 11:20 2.025 104.80 -1.72 % 45 104.2000 104.4000 18 2 208 [+]
OPTEAM 6,2500 11:19 5.122 5.85 5.04 % 280 5.9000 6.0500 20 5 31 [+]
ORANGEPL 15,6150 11:22 133.932 15.68 -0.38 % 2037 15.5900 15.6150 1049 134 2 091 [+]
ORCOGROUP 3,4800 09:00 0.835 3.48 4.82 % 831 3.4800 3.5400 124 1 3 [+]
OTLOG 15,8000 10:08 0.026 16.38 -3.07 % 10 15.7800 16.3000 70 0 0 [+]
OTMUCHOW 4,8800 09:20 1.001 4.90 -0.41 % 522 4.8300 4.8800 1100 1 5 [+]
PANOVA 17,8500 11:17 0.019 17.85 0.00 % 420 17.7500 17.8500 471 0 0 [+]
PASSUS 122,8000 11:20 0.351 123.60 -0.65 % 163 122.0000 122.8000 42 0 43 [+]
PATENTUS 2,6000 11:20 2.973 2.60 -0.38 % 91 2.5700 2.6000 2626 3 8 [+]
PCCEXOL 2,0500 11:02 7.338 2.05 -0.97 % 4351 2.0400 2.0500 272 7 15 [+]
PCCROKITA 67,2000 11:20 3.396 68.50 -2.04 % 3 67.4000 67.5000 17 3 230 [+]
PCFGROUP 3,7000 11:01 5.713 3.70 -0.67 % 762 3.7000 3.7200 119 6 21 [+]
PEKABEX 9,0000 10:48 8.741 9.14 0.00 % 20 8.9700 9.0000 161 9 79 [+]
PEKAO 251,9000 11:22 98.07 255.00 -1.22 % 275 251.8000 251.9000 485 98 24 849 [+]
PEPCO 46,7400 11:22 201.192 47.00 -0.60 % 373 46.7000 46.7200 284 201 9 417 [+]
PEPEES 0,7640 11:11 3.284 0.76 0.26 % 693 0.7620 0.7640 1542 3 3 [+]
PGE 10,9600 11:23 1897.424 11.04 -1.13 % 1075 10.9750 10.9850 2635 1 897 21 125 [+]
PGFGROUP 0,4420 10:54 23.103 0.45 -0.67 % 5000 0.4440 0.4450 60 23 10 [+]
PHARMENA 3,1300 10:35 0.011 3.13 0.32 % 100 3.0400 3.1300 532 0 0 [+]
PHN 9,1800 09:54 0.788 9.18 -0.22 % 45 9.1800 9.2400 10 1 7 [+]
PHOTON 1,2050 10:35 2.567 1.19 1.26 % 661 1.1850 1.2050 1100 3 3 [+]
PKNORLEN 149,1600 11:22 397.503 146.70 1.47 % 682 148.7200 148.8000 437 398 59 073 [+]
PKOBP 107,9800 11:23 468.558 109.44 -0.95 % 284 108.1000 108.1600 504 469 50 917 [+]
PKPCARGO 10,3400 11:19 48.116 10.50 -0.77 % 1179 10.3200 10.3400 36 48 499 [+]
PLAYWAY 251,0000 11:21 0.838 250.00 0.40 % 172 250.0000 251.0000 15 1 210 [+]
PLAZACNTR 1,2480 11:11 6.889 1.22 0.00 % 411 1.2200 1.2540 411 7 9 [+]
POINTGROUP 2,0300 09:00 0.007 2.03 0.50 % 22 1.9900 2.0200 3800 0 0 [+]
POLENERGIA 64,7000 11:12 3.587 64.80 -0.31 % 110 64.7000 64.8000 256 4 232 [+]
POLICE 7,3600 10:48 1.476 7.36 0.00 % 16 7.2400 7.3400 2 1 11 [+]
POLIMEXMS 6,5250 11:22 214.667 6.51 0.54 % 2233 6.5300 6.5450 1410 215 1 397 [+]
POLTREG 25,7000 11:07 9.696 25.00 2.80 % 1096 25.7000 25.8000 55 10 249 [+]
POLWAX 1,0250 10:49 8.545 1.00 2.50 % 633 0.9960 1.0000 1300 9 9 [+]
PRAGMAINK 3,5200 10:27 0.129 3.62 -2.76 % 170 3.5200 3.6200 1741 0 0 [+]
PROCHEM 21,4000 10:54 0.205 21.80 0.00 % 200 21.0000 21.8000 67 0 4 [+]
PROJPRZEM 20,5000 11:17 0.37 20.60 -0.97 % 88 20.5000 20.7000 25 0 8 [+]
PROTEKTOR 1,1000 11:17 54.004 1.14 -2.14 % 380 1.1100 1.1220 20 54 60 [+]
PTWP 140,0000 09:00 0.002 140.00 0.00 % 5 140.0000 140.0000 67 0 0 [+]
PULAWY 46,0000 10:42 0.089 46.70 -1.50 % 46 46.0000 46.9000 72 0 4 [+]
PURE 2,5750 11:21 568.484 2.21 15.47 % 2000 2.5950 2.6000 10 568 1 448 [+]
PZU 72,2200 11:22 281.662 72.30 -0.22 % 236 72.2000 72.2400 1447 282 20 393 [+]
QNATECHNO 33,8000 10:32 0.245 33.90 0.90 % 60 33.1000 33.9000 32 0 8 [+]
QUERCUS 13,9000 10:56 14.342 13.92 1.02 % 5 13.8400 13.8800 2857 14 200 [+]
RAFAMET 48,5000 10:15 0.005 48.50 1.04 % 189 48.0000 48.5000 33 0 0 [+]
RAINBOW 147,7000 11:22 16.943 147.00 0.00 % 72 147.5000 147.7000 19 17 2 485 [+]
RANKPROGR 4,9000 11:05 5.4 4.90 0.00 % 1 4.8900 4.9000 717 5 26 [+]
RAWLPLUG 13,6500 09:00 0.009 13.65 -2.50 % 52 13.7000 14.0000 2019 0 0 [+]
RELPOL 5,9800 11:06 20.907 5.78 5.28 % 56 5.8600 5.9800 4169 21 124 [+]
REMAK 10,2000 10:59 2.468 10.35 -1.92 % 50 10.0500 10.1500 152 2 25 [+]
RENDER 70,0000 11:00 0.051 70.60 -1.13 % 27 70.6000 71.6000 2 0 4 [+]
ROPCZYCE 24,7000 09:08 0.14 25.00 0.00 % 903 24.8000 25.0000 282 0 3 [+]
RYVU 15,2200 11:16 10.061 15.30 0.79 % 169 15.2000 15.3600 400 10 153 [+]
SANOK 22,0000 10:57 1.701 21.90 1.38 % 100 21.9000 22.0000 734 2 37 [+]
SANTANDER 54,4400 09:10 0.25 55.00 -0.78 % 10000 54.7000 55.0000 60 0 14 [+]
SANWIL 1,7800 11:01 3.55 1.79 0.00 % 238 1.7400 1.7800 814 4 6 [+]
SCANWAY 282,0000 11:22 5.153 290.00 -1.40 % 55 282.0000 285.0000 173 5 1 459 [+]
SCPFL 134,8000 11:14 1.042 134.00 1.20 % 24 134.2000 135.0000 121 1 140 [+]
SECOGROUP 37,0000 10:00 0.273 37.20 0.00 % 17 36.2000 37.0000 97 0 10 [+]
SEKO 13,3000 11:15 1.644 13.50 -1.48 % 941 13.1000 13.4500 336 2 22 [+]
SELENAFM 47,7000 11:09 0.554 47.20 1.92 % 341 47.5000 47.7000 117 1 26 [+]
SELVITA 27,7000 11:21 20.232 28.25 -1.95 % 98 27.8000 28.0000 605 20 567 [+]
SFINKS 0,4330 10:22 26.916 0.43 3.10 % 2500 0.4210 0.4270 1186 27 12 [+]
SILVANO 4,4900 09:08 0.5 - 0 % 1 4.3500 4.4900 479 - 0 [+]
SIMFABRIC 1,6180 11:21 0.24 1.62 -0.12 % 600 1.6020 1.6180 100 0 0 [+]
SKARBIEC 34,4000 10:21 2.952 34.50 -0.29 % 393 34.4000 34.7000 133 3 102 [+]
SNIEZKA 83,2000 10:04 0.09 85.00 -1.89 % 1 84.0000 84.8000 1 0 8 [+]
SONEL 13,3000 11:20 0.78 13.50 -1.48 % 300 13.3500 13.5000 51 1 10 [+]
SOPHARMA 7,1800 13:38 0.032 - 0 % 69 7.2000 7.9000 88 - 0 [+]
SPYROSOFT 399,0000 11:09 0.379 400.00 -0.25 % 119 398.0000 401.0000 10 0 152 [+]
STALEXP 1,8340 11:19 116.869 1.85 -0.43 % 5172 1.8340 1.8480 3112 117 217 [+]
STALPROD 219,0000 11:12 0.075 217.00 0.00 % 34 217.0000 221.0000 17 0 16 [+]
STALPROFI 9,0600 11:08 0.253 9.04 0.22 % 230 9.0000 9.0400 19 0 2 [+]
STAPORKOW 4,5400 09:48 0.151 4.40 3.18 % 975 4.4200 4.5400 68 0 1 [+]
SUNEX 3,2500 11:12 12.408 3.25 -0.61 % 616 3.1700 3.2200 15092 12 40 [+]
SYGNITY 72,0000 11:19 20.879 71.90 0.14 % 11 71.9000 72.1000 339 21 1 504 [+]
SYNEKTIK 369,0000 11:22 14.821 373.00 0.27 % 100 369.0000 369.4000 122 15 5 479 [+]
SYNTHAVERSE 3,0800 11:18 20.977 3.07 0.65 % 410 3.1000 3.1200 700 21 65 [+]
TALEX 17,8000 09:05 0.017 17.80 0.00 % 370 17.8000 18.2000 123 0 0 [+]
TARCZYNSKI 121,0000 10:35 0.051 122.00 -0.82 % 4 121.5000 122.0000 9 0 6 [+]
TATRY MOUNTAIN 76,0000 16:48 0.015 - 0 % 11 76.0000 78.5000 37 - 0 [+]
TAURONPE 9,3360 11:22 1156.007 9.40 -0.72 % 210 9.3320 9.3400 163 1 156 10 942 [+]
TENDERHUT 5,5000 12:06 0.2 - 0 % 20 5.3200 5.5000 20 - 0 [+]
TERMOREX 0,5650 16:39 0.014 - 0 % 510 0.5400 0.5650 189 - 0 [+]
TESGAS 1,8000 10:48 2.007 1.80 1.41 % 1000 1.7700 1.7750 1121 2 4 [+]
TEXT 52,0000 11:23 18.719 51.90 0.19 % 489 51.8500 52.0000 1201 19 973 [+]
TORPOL 71,8000 11:19 2.027 71.30 0.70 % 149 71.5000 71.8000 81 2 145 [+]
TOYA 9,4600 11:21 4.801 9.39 0.75 % 1076 9.4000 9.4600 667 5 45 [+]
TRAKCJA 3,6000 11:22 12.065 3.58 -0.55 % 651 3.5850 3.5950 368 12 43 [+]
TRANSPOL 13,0500 11:12 0.465 12.85 1.16 % 159 12.9000 13.1000 1875 0 6 [+]
TSGAMES 107,4000 11:21 11.257 108.20 -0.92 % 87 107.3000 107.6000 2 11 1 215 [+]
ULMA 52,0000 09:02 0.388 51.00 1.96 % 100 51.0000 52.0000 52 0 20 [+]
ULTGAMES 14,3500 10:07 1.366 14.00 2.50 % 500 14.0500 14.2500 106 1 19 [+]
UNIBEP 13,7800 10:54 1.669 13.90 -0.86 % 348 13.8400 13.9200 70 2 23 [+]
UNICREDIT 370,0000 09:00 0.001 370.00 1.37 % 10 365.0000 400.0000 9 0 0 [+]
UNIMOT 168,0000 11:14 1.203 168.00 -0.36 % 21 167.8000 168.4000 13 1 202 [+]
URTESTE 44,8000 10:11 0.022 43.10 0.00 % 40 43.2000 44.8000 21 0 1 [+]
VERCOM 132,4000 11:17 3.525 133.00 -0.15 % 60 132.0000 132.6000 57 4 466 [+]
VIGOSYS 491,0000 11:22 0.149 494.00 1.24 % 30 484.0000 485.0000 430 0 73 [+]
VINDEXUS 14,9000 11:16 0.508 14.80 0.34 % 394 14.7000 14.9000 102 1 8 [+]
VIVID 0,5780 11:02 2.009 0.58 -0.34 % 30 0.5670 0.5750 150 2 1 [+]
VOTUM 44,0000 11:21 4.762 44.50 -1.12 % 18 44.0500 44.1500 7 5 210 [+]
VOXEL 129,0000 11:15 7.665 129.80 0.31 % 23 128.6000 129.0000 1393 8 989 [+]
VRGSA 5,5000 11:12 3.697 5.60 -0.72 % 759 5.5200 5.5800 1176 4 20 [+]
WARIMPEX 2,2200 09:49 0.056 2.23 -0.45 % 46 2.2100 2.2200 871 0 0 [+]
WASKO 5,6800 11:19 10.094 5.56 2.16 % 300 5.5600 5.6800 880 10 57 [+]
WAWEL 714,0000 10:51 0.032 710.00 0.85 % 20 706.0000 710.0000 2 0 23 [+]
WIELTON 5,0200 11:16 9.701 4.99 0.60 % 289 5.0200 5.0600 240 10 49 [+]
WIKANA 9,0500 10:03 1.101 8.80 0.56 % 440 8.8000 9.0000 1199 1 10 [+]
WIRTUALNA 65,1000 11:21 11.26 65.00 -0.15 % 55 65.1000 65.2000 109 11 733 [+]
WITTCHEN 14,6800 11:22 9.019 14.29 3.09 % 43 14.6100 14.6400 29 9 132 [+]
WOODPCKR 2,7000 10:54 2.849 2.70 0.00 % 740 2.6600 2.7000 738 3 8 [+]
XPLUS 3,0000 11:16 0.23 3.02 -0.66 % 10 3.0100 3.0300 300 0 1 [+]
XTB 157,9000 11:22 131.939 158.74 0.11 % 353 157.9000 158.0000 427 132 20 847 [+]
XTPL 73,4000 11:16 1.095 74.80 -0.41 % 2 72.8000 74.0000 100 1 82 [+]
YANOSIK 16,2000 11:05 3.254 16.10 8.72 % 550 15.9000 16.3000 530 3 52 [+]
YARRL 6,0600 10:13 0.09 6.00 -0.33 % 45 5.9800 6.0600 33 0 1 [+]
ZABKA 31,4100 11:22 822.86 31.42 -0.13 % 9595 31.4200 31.4400 3672 823 25 851 [+]
ZAMET 0,5720 10:36 31.511 0.58 0.70 % 23545 0.5680 0.5740 9914 32 18 [+]
ZEPAK 18,5400 10:58 3.877 18.50 0.65 % 216 18.3000 18.5400 1774 4 71 [+]
ZREMB 9,1800 11:23 8.998 9.16 0.44 % 52 9.1200 9.1600 763 9 83 [+]
ZUE 11,6500 09:31 0.183 11.75 1.30 % 657 11.4500 11.5000 610 0 2 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG150453.1-0.68%11:23
WIG203964.4-0.80%11:38
WIG20 Fut3970.0-0.85%11:23
WIG20USD1062.9-0.75%11:23
mWIG4010475.4-0.65%11:23
sWIG8031360.8-0.03%11:23
 Notowania Świat
US Blue Chip54264.5+0.06%11:38
S&P500 Fut7787.5+0.28%11:28
Nikkei66300.4+3.66%8:45
DAX26220.0+0.07%11:23
Ropa WTI76.2+0.53%11:38
Złoto4158.9+2.00%11:38
 Notowania Waluty
EUR/PLN4.30950+0.29%11:38
CHF/PLN4.61440+0.18%11:38
USD/PLN3.73356+0.18%11:38
EUR/USD1.15426+0.11%11:38
GBP/USD1.34668+0.13%11:38
USD/JPY157.7550.00%11:38
Forum
» 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]
» Prośba o dodanie Creotech... [0]
Wzrosty Spadki Staty
PURE 2.58 15.47%
YANOSIK 16.20 8.72%
GENOMTEC 4.35 6.62%
IMCOMPANY 33.00 5.77%
RELPOL 5.98 5.28%
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