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 2,3400 10:13 2.03 2.34 -3.31 % 689 2.3400 2.4100 29 2 5 [+]
11B 120,2000 10:47 0.365 119.80 0.67 % 59 120.1000 120.4000 17 0 44 [+]
3RGAMES 0,6700 10:09 3.406 0.67 1.52 % 1463 0.6600 0.6700 1419 3 2 [+]
4MASS 5,8700 10:21 1.228 5.79 1.21 % 1238 5.7200 5.8400 265 1 7 [+]
ABPL 149,6000 10:39 0.502 150.20 -0.66 % 31 148.6000 149.6000 54 1 75 [+]
ACAUTOGAZ 21,2000 10:36 0.073 21.00 0.00 % 111 20.9000 21.2000 150 0 2 [+]
ACTION 46,8500 10:40 0.385 46.90 -0.21 % 419 46.8000 46.8500 12 0 18 [+]
ADIUVO 0,5820 10:33 8.624 0.61 -3.96 % 8017 0.5820 0.6060 757 9 5 [+]
AGORA 12,0000 10:26 1.46 12.20 -1.64 % 98 12.0500 12.2000 93 1 18 [+]
AGROTON 3,7950 10:35 1.696 3.85 -1.43 % 100 3.8050 3.8500 3467 2 6 [+]
AIGAMES 0,6700 09:00 0.7 0.67 4.36 % 10 0.6400 0.6700 900 1 0 [+]
AILLERON 16,0800 10:44 0.94 16.10 -0.12 % 32 16.0200 16.0800 129 1 15 [+]
AIRWAY 0,2435 10:17 15.013 0.24 2.74 % 14500 0.2375 0.2395 7104 15 4 [+]
ALIOR 131,7500 10:47 24.703 131.20 -0.19 % 75 130.8500 131.0000 95 25 3 241 [+]
ALLEGRO 57,7300 10:47 1300.266 57.73 0.02 % 83 57.7500 57.7600 1110 1 300 74 862 [+]
ALTA 1,6650 09:23 0.011 1.64 1.52 % 1578 1.6400 1.6650 1 0 0 [+]
ALTUSTFI 3,8000 09:31 1.455 3.80 0.00 % 2000 3.7100 3.9300 490 1 6 [+]
AMBRA 20,2000 10:39 1.535 20.30 -0.25 % 2346 20.2000 20.2500 31 2 31 [+]
AMICA 44,8000 10:31 2.558 44.85 0.00 % 1488 44.5000 44.6000 907 3 114 [+]
AMREST 9,7300 10:32 5.292 9.76 1.04 % 234 9.6700 9.7300 267 5 51 [+]
ANSWEAR 23,1500 10:43 11.959 22.75 1.98 % 853 22.1000 22.1500 1794 12 273 [+]
APATOR 26,1000 10:33 0.858 26.40 0.38 % 79 26.1000 26.3500 350 1 23 [+]
APLISENS 18,2500 09:02 0.007 18.25 0.83 % 75 18.0500 18.2500 7 0 0 [+]
APSENERGY 5,4400 10:39 0.08 5.38 1.49 % 27 5.3600 5.3800 40 0 0 [+]
ARCHICOM 48,7000 10:30 0.321 48.70 0.00 % 200 48.1000 48.7000 25 0 16 [+]
ARCTIC 5,6500 10:24 1.254 5.63 1.07 % 2 5.6000 5.6300 480 1 7 [+]
ARLEN 22,2500 10:01 0.382 22.25 1.14 % 671 22.0000 22.0500 2 0 8 [+]
ARTIFEX 20,0000 10:46 4.999 20.00 0.00 % 564 19.9200 20.0000 75 5 100 [+]
ASBIS 163,4000 10:48 109.511 168.80 -2.45 % 134 164.4000 164.8000 154 110 18 191 [+]
ASMGROUP 0,1460 09:53 13.728 0.15 0.34 % 1000 0.1430 0.1460 157 14 2 [+]
ASSECOBS 88,2000 10:40 0.328 87.60 0.68 % 2 88.4000 88.6000 146 0 29 [+]
ASSECOPOL 238,8000 10:47 21.306 235.00 1.79 % 71 238.5000 238.7000 38 21 5 034 [+]
ASSECOSEE 75,7000 10:46 0.984 76.50 -1.30 % 12 75.6000 75.7000 6 1 75 [+]
ASTARTA 28,7500 10:47 140.083 32.95 -10.44 % 96 28.6000 28.7000 81 140 3 885 [+]
ATAL 61,2000 10:38 1.015 61.60 -0.33 % 216 61.2000 61.5000 37 1 62 [+]
ATENDE 5,1800 10:45 1.119 5.24 -0.38 % 5 5.1400 5.2200 25 1 6 [+]
ATLANTAPL 20,1000 10:19 0.705 20.00 0.50 % 100 20.1000 20.4000 285 1 14 [+]
ATMGRUPA 3,5800 10:43 10.131 3.60 0.85 % 2287 3.5800 3.6000 2624 10 36 [+]
ATREM 54,7000 10:45 2.423 54.80 0.00 % 40 54.9000 55.0000 2 2 133 [+]
AUTOPARTN 27,6000 10:47 45.821 27.40 1.47 % 2160 27.4000 27.5000 2388 46 1 255 [+]
BBIDEVNFI 5,4000 16:49 0.174 - 0 % 36 5.2800 5.3800 31 - 0 [+]
BENEFIT 5 800,0000 10:47 0.785 5,745.00 1.75 % 33 5770.0000 5785.0000 4 1 4 536 [+]
BEST 31,8000 09:48 0.283 31.30 1.60 % 98 31.3000 31.9000 873 0 9 [+]
BETACOM 5,0400 09:00 0.003 5.04 -2.33 % 1378 5.0400 5.1600 611 0 0 [+]
BIGCHEESE 3,3350 10:47 1.149 3.40 -1.91 % 100 3.3350 3.3400 520 1 4 [+]
BIOCELTIX 62,4000 10:37 3.165 59.50 4.87 % 65 62.4000 63.1000 24 3 195 [+]
BIOMAXIMA 9,9000 09:11 0.004 9.90 0.20 % 2 9.8500 9.8800 264 0 0 [+]
BIOTON 3,7400 10:26 0.026 3.69 0.00 % 4 3.6900 3.7400 3969 0 0 [+]
BLOOBER 22,4000 10:45 6.293 21.95 2.28 % 8 22.0000 22.1000 246 6 139 [+]
BNPPL 164,4000 10:47 1.795 162.80 0.86 % 44 164.4000 165.0000 74 2 293 [+]
BOGDANKA 25,4500 10:45 5.256 25.50 0.20 % 120 25.3500 25.4500 313 5 134 [+]
BOOMBIT 5,8200 09:51 0.003 5.90 0.00 % 46 5.8200 5.9000 121 0 0 [+]
BORYSZEW 4,5800 10:45 7.147 4.56 0.44 % 30 4.5650 4.5800 2855 7 33 [+]
BOS 10,4800 10:44 1.933 10.42 0.58 % 215 10.3000 10.4200 541 2 20 [+]
BOWIM 6,9000 10:37 0.736 6.92 -0.58 % 180 6.9200 6.9600 196 1 5 [+]
BUDIMEX 716,8000 10:46 2.965 714.00 0.36 % 21 716.8000 717.4000 53 3 2 123 [+]
BUMECH 13,2400 10:46 3.415 13.38 -0.82 % 282 13.2800 13.3600 100 3 45 [+]
CAPITAL 6,1000 10:46 177.934 6.30 -3.94 % 2631 6.0500 6.1500 867 178 1 076 [+]
CAPITEA 0,4790 09:22 52.924 0.47 1.05 % 850 0.4660 0.4790 2200 53 25 [+]
CAPTORTX 57,5000 10:45 0.17 58.90 -1.88 % 62 56.9000 57.7000 71 0 10 [+]
CASPAR 11,5000 10:47 0.188 11.90 -2.54 % 688 11.1000 11.5000 250 0 2 [+]
CAVATINA 12,6000 10:11 0.381 12.75 -0.40 % 110 12.6500 12.7500 40 0 5 [+]
CDPROJEKT 269,8000 10:47 98.264 263.40 1.93 % 212 269.9000 270.2000 239 98 26 391 [+]
CDRL 12,2000 09:00 0.001 12.20 5.17 % 642 11.7000 12.2000 658 0 0 [+]
CELTIC 0,9300 10:46 162.788 0.83 18.93 % 880 0.9000 0.9780 300 163 148 [+]
CEZ 248,0000 10:25 0.016 248.00 0.49 % 500 247.0000 248.2000 8 0 4 [+]
CIGAMES 2,4550 10:46 55.976 2.44 0.82 % 2164 2.4300 2.4500 14007 56 137 [+]
CLNPHARMA 19,7200 10:37 1.241 19.56 1.13 % 22 19.5200 19.7800 266 1 24 [+]
CLOUD 119,5000 10:44 0.272 116.50 -0.42 % 15 117.0000 120.0000 104 0 33 [+]
COALENERG 1,7560 10:46 63.284 1.79 -0.23 % 1303 1.7520 1.7990 315 63 113 [+]
COGNOR 5,0900 10:47 69.001 5.07 0.59 % 10048 5.0800 5.0850 319 69 350 [+]
COLUMBUS 2,9150 10:39 2.394 2.95 -1.19 % 120 2.9200 2.9300 3 2 7 [+]
COMP 107,2000 10:47 1.654 109.40 -1.83 % 25 107.8000 108.4000 35 2 179 [+]
COMPERIA 9,8500 16:49 8.676 - 0 % 787 9.6000 9.8500 798 - 0 [+]
COMPREMUM 1,1500 09:07 4.35 1.20 -3.77 % 5000 1.1650 1.1900 650 4 5 [+]
CORMAY 0,5100 09:51 0.315 0.51 0.00 % 100 0.5000 0.5080 301 0 0 [+]
CREEPYJAR 373,0000 10:47 0.889 376.00 -0.80 % 16 374.0000 380.0000 4 1 333 [+]
CREOTECH 862,0000 10:47 2.962 838.00 4.48 % 113 849.0000 850.0000 30 3 2 510 [+]
CYBERFLKS 197,8000 10:47 1.552 197.00 0.92 % 1 196.8000 197.0000 131 2 306 [+]
CYFRPLSAT 17,5900 10:47 106.034 17.20 2.57 % 740 17.4250 17.4550 1197 106 1 843 [+]
DADELO 96,0000 10:40 0.999 95.00 0.42 % 71 91.6000 92.3000 50 1 96 [+]
DATAWALK 104,0000 10:46 5.146 103.40 -0.95 % 14 105.0000 105.2000 16 5 537 [+]
DBENERGY 7,1000 10:43 0.041 7.10 -1.39 % 10 7.0000 7.1800 50 0 0 [+]
DEBICA 89,8000 10:40 0.079 90.20 -0.55 % 1 89.8000 90.0000 8 0 7 [+]
DECORA 87,7000 10:38 0.095 87.70 1.39 % 72 86.4000 87.8000 34 0 8 [+]
DEKPOL 58,0000 10:27 0.162 58.20 -0.68 % 370 58.2000 58.4000 100 0 9 [+]
DELKO 5,8600 10:28 1.733 5.93 -2.17 % 220 5.9000 5.9700 90 2 10 [+]
DEVELIA 8,5200 10:47 29.159 8.68 -1.16 % 612 8.5800 8.5900 678 29 250 [+]
DIAG 154,9000 10:47 14.012 155.60 -0.06 % 94 154.9000 155.2000 341 14 2 165 [+]
DIGITANET 344,4000 10:47 2.754 350.20 -1.71 % 5 348.0000 348.6000 10 3 955 [+]
DINOPL 38,7600 10:46 469.802 38.80 -0.10 % 134 38.7400 38.7500 175 470 18 123 [+]
DMGROUP 1,9600 09:38 0.337 1.94 1.03 % 168 1.9400 1.9600 544 0 1 [+]
DOMDEV 241,0000 10:44 0.847 246.00 -2.03 % 50 241.5000 242.0000 23 1 205 [+]
DRAGOENT 21,8000 09:40 0.008 21.10 1.87 % 290 21.1000 21.8000 52 0 0 [+]
ECHO 5,3300 09:05 0.032 5.40 -0.74 % 2000 5.3600 5.3700 706 0 0 [+]
EDINVEST 6,7800 10:30 8.629 6.82 -0.59 % 3304 6.8000 6.9800 474 9 59 [+]
ELEKTROTI 61,3000 10:46 13.727 61.00 4.43 % 1199 58.7000 58.7500 26 14 842 [+]
ELKOP 2,1000 09:01 16.103 2.16 -3.67 % 24436 2.1000 2.1800 893 16 34 [+]
ENEA 22,0200 10:47 42.854 22.36 -0.45 % 124 21.9200 21.9800 219 43 946 [+]
ENELMED 20,4000 09:00 0.005 20.40 0.00 % 41 20.2000 20.4000 1558 0 0 [+]
ENERGOINS 1,6950 10:06 0.015 1.70 0.00 % 59 1.6650 1.6950 1696 0 0 [+]
ENTER 47,1500 10:43 1.234 47.00 0.32 % 263 46.8500 47.0000 1550 1 58 [+]
EQUNICO 1,4650 10:42 9.5 1.46 0.00 % 1000 1.4150 1.4600 450 10 13 [+]
ERBUD 24,1500 10:37 3.211 23.65 2.11 % 25 23.6500 23.7000 25 3 77 [+]
ERG 48,0000 09:31 0.333 48.00 0.00 % 139 46.2000 48.0000 160 0 16 [+]
ERSTEPL 51,8800 10:37 0.034 51.30 1.13 % 100 51.3200 51.7300 5602 0 2 [+]
ESOTIQ 32,4000 10:44 0.17 32.50 0.93 % 84 32.1000 32.4000 150 0 5 [+]
EUROCASH 5,0550 10:45 32.917 5.06 -0.69 % 848 5.0500 5.0650 15 33 167 [+]
EUROHOLD 5,6000 10:41 5.36 5.60 2.75 % 1161 5.5000 6.0500 1349 5 32 [+]
EUROTEL 28,4000 09:58 0.528 28.95 -1.73 % 71 28.4500 29.0000 51 1 15 [+]
FABRITY 26,8000 09:16 0.224 26.80 0.00 % 220 26.7000 26.8000 110 0 6 [+]
FASING 14,5000 10:05 0.01 14.50 3.57 % 760 14.0000 14.5000 281 0 0 [+]
FEERUM 16,3000 09:00 0.002 16.30 0.00 % 22 16.1000 16.3000 82 0 0 [+]
FERRO 28,8000 10:47 0.92 28.70 0.35 % 460 28.7000 28.8000 262 1 26 [+]
FON 1,7000 15:09 4.605 - 0 % 900 1.6700 1.7000 2520 - 0 [+]
FORTE 14,3500 10:45 1.165 14.30 0.70 % 500 14.2500 14.3000 727 1 17 [+]
GAMEOPS 11,7500 09:45 0.2 11.55 0.00 % 142 11.5500 11.7500 64 0 2 [+]
GAMFACTOR 3,3900 10:38 1.265 3.39 0.00 % 32 3.3850 3.3900 301 1 4 [+]
GENOMTEC 2,9500 10:26 27.105 2.79 5.73 % 4053 2.8200 2.8300 17 27 78 [+]
GETIN 0,2990 10:04 0.786 0.30 1.18 % 417 0.2955 0.2990 16591 1 0 [+]
GPW 106,0000 10:46 25.826 105.00 0.95 % 152 106.5000 106.7000 317 26 2 741 [+]
GREENX 2,7340 10:33 113.969 2.73 0.44 % 234 2.7240 2.7340 500 114 312 [+]
GRODNO 14,1000 10:44 2.938 14.35 0.00 % 88 14.1500 14.3500 140 3 42 [+]
GRUPAAZOTY 17,9900 10:45 39.408 17.85 1.07 % 170 17.9600 17.9900 319 39 708 [+]
GRUPRACUJ 53,5000 10:34 4.728 54.50 -0.93 % 162 53.2000 53.3000 21 5 252 [+]
GTC 2,3400 09:16 0.502 2.34 -2.09 % 100 2.3500 2.3900 9333 1 1 [+]
HANDLOWY 120,4000 10:44 6.552 120.00 -0.33 % 405 120.0000 120.4000 297 7 786 [+]
HARPER 5,5000 09:55 0.004 5.48 0.36 % 6 5.3800 5.4800 103 0 0 [+]
HELIO 49,0000 10:03 0.563 49.00 0.00 % 183 49.0000 49.2000 234 1 28 [+]
HERCULES 1,8850 10:28 12.273 1.95 -0.79 % 333 1.8600 1.9450 429 12 23 [+]
HUUUGE 25,1500 10:41 3.401 24.65 2.24 % 4817 25.1000 25.2000 2241 3 86 [+]
HYDROTOR 8,5600 10:16 0.038 8.52 0.47 % 352 8.5200 8.5600 998 0 0 [+]
IBSM 62,8000 10:03 0.007 60.00 0.00 % 155 60.0000 62.8000 131 0 0 [+]
IDMSAPL 0,3980 10:00 6.256 0.40 -0.50 % 1713 0.3800 0.3980 9602 6 2 [+]
IFIRMA 20,2500 10:46 0.725 20.40 -0.74 % 56 20.1000 20.2000 82 1 15 [+]
IFSA 0,1200 10:26 70.031 0.12 -3.23 % 6060 0.1140 0.1150 8700 70 8 [+]
IMCOMPANY 22,3000 10:46 10.013 27.45 -17.71 % 12 24.5500 24.6000 245270 10 258 [+]
IMMOBILE 4,4600 09:57 3.153 4.50 1.36 % 3135 4.4000 4.5000 2000 3 14 [+]
IMPERA 2,0800 10:14 5.626 1.98 4.00 % 4846 2.0000 2.0800 8643 6 11 [+]
IMS 3,1600 10:46 19.877 3.05 3.44 % 3625 3.0200 3.0550 4 20 62 [+]
INC SA 1,4050 09:20 0.265 1.36 3.31 % 1178 1.3600 1.4050 380 0 0 [+]
INGBSK 453,6000 10:47 0.974 450.80 0.40 % 10 452.6000 453.2000 19 1 440 [+]
INPRO 7,5000 10:39 0.411 7.05 6.38 % 369 7.4500 7.5000 196 0 3 [+]
INSTALKRK 35,3000 10:22 0.192 35.80 -1.40 % 98 35.4000 35.8000 434 0 7 [+]
INTERBUD 1,3250 10:46 14.005 1.32 3.11 % 693 1.2850 1.3300 2300 14 18 [+]
INTERCARS 993,0000 10:47 0.35 975.00 0.81 % 9 984.0000 988.0000 18 0 345 [+]
INTERSPPL 0,3055 09:27 0.174 0.31 -0.16 % 4 0.3040 0.3060 2455 0 0 [+]
INTROL 8,6000 10:45 1.797 8.74 -1.60 % 2032 8.5600 8.6000 134 2 16 [+]
IPOPEMA 8,6800 10:46 2.54 8.44 2.84 % 750 8.3000 8.4000 174 3 21 [+]
IZOLACJA 3,7200 09:04 0.002 3.72 0.00 % 733 3.6400 3.7200 199 0 0 [+]
IZOSTAL 3,0700 10:41 4.72 3.03 0.99 % 1000 3.0400 3.0600 1270 5 14 [+]
JRHOLDING 4,1900 10:47 27.985 4.47 -6.26 % 500 4.1900 4.2900 619 28 120 [+]
JSW 31,1700 10:46 117.694 31.15 -0.06 % 750 31.1600 31.2400 287 118 3 662 [+]
JWWINVEST 2,9100 10:19 0.625 2.92 -1.02 % 519 2.9300 2.9600 100 1 2 [+]
KCI 0,8260 15:23 0.595 - 0 % 943 0.8200 0.8300 230 - 0 [+]
KERNEL 19,7800 10:37 1.867 19.80 0.00 % 9252 19.7800 19.8000 482 2 37 [+]
KETY 1 249,0000 10:47 3.079 1,250.00 0.32 % 1 1246.0000 1247.0000 29 3 3 846 [+]
KGHM 316,6000 10:47 141.049 319.40 -1.06 % 9 317.2500 317.3000 95 141 44 893 [+]
KGL 12,5000 09:10 0.422 12.50 0.00 % 646 12.4000 12.5000 3 0 5 [+]
KINOPOL 18,3000 09:04 0.003 18.20 0.83 % 549 18.1000 18.1500 303 0 0 [+]
KOGENERA 80,6000 10:42 0.85 81.60 -1.23 % 6 80.6000 81.0000 6 1 69 [+]
KOMPUTRON 6,1400 10:23 1.495 6.10 -0.16 % 2 6.0400 6.1200 508 1 9 [+]
KPPD 21,8000 13:49 0.141 - 0 % 450 20.8000 21.8000 379 - 0 [+]
KRAKCHEM 0,1470 10:26 50.417 0.17 -13.78 % 10000 0.1460 0.1710 11683 50 8 [+]
KRKA 1 112,0000 10:14 0.012 1,120.00 0.00 % 1 1122.0000 1130.0000 201 0 13 [+]
KRUK 350,2000 10:46 12.957 344.20 2.34 % 27 350.3000 350.8000 71 13 4 508 [+]
KRVITAMIN 12,6000 15:00 0.676 - 0 % 200 11.9000 12.8500 78 - 0 [+]
KSGAGRO 2,7900 10:41 9.212 2.88 -2.96 % 650 2.8100 2.8700 1 9 26 [+]
LARQ 2,7300 09:03 0.002 2.73 2.25 % 3023 2.6700 2.7300 54 0 0 [+]
LENA 2,0300 10:13 4.85 2.07 -1.93 % 3098 2.0400 2.0700 1369 5 10 [+]
LENTEX 7,4600 10:23 2.826 7.20 1.36 % 147 7.1800 7.4000 500 3 20 [+]
LIBET 1,3800 09:00 0.002 1.38 0.00 % 15000 1.3800 1.4000 600 0 0 [+]
LOKUM 23,9000 10:04 0.021 - 0 % 316 23.8000 24.4000 461 - 0 [+]
LPP 26 840,0000 10:45 0.865 26,800.00 0.30 % 25 27060.0000 27100.0000 13 1 23 320 [+]
LSISOFT 36,0000 10:34 1.56 38.00 -5.26 % 190 35.3000 36.0000 154 2 57 [+]
LUBAWA 10,5600 10:47 146.188 10.61 -1.03 % 2951 10.5000 10.5300 807 146 1 538 [+]
MABION 8,1100 10:45 3.391 8.14 0.62 % 378 8.0100 8.1100 248 3 27 [+]
MAKARONPL 24,5500 10:45 0.481 24.55 0.00 % 10 24.4000 24.5500 142 0 12 [+]
MANGATA 60,0000 10:25 0.05 60.00 -0.33 % 48 60.0000 60.6000 302 0 3 [+]
MARVIPOL 8,2000 10:43 0.234 8.18 -0.24 % 24 8.1600 8.2200 146 0 2 [+]
MAXCOM 5,6200 13:29 0.325 - 0 % 2 5.7000 5.7200 2 - 0 [+]
MBANK 1 419,5000 10:46 1.939 1,417.00 0.18 % 12 1418.0000 1419.0000 15 2 2 749 [+]
MCI 27,7000 10:23 2.211 27.90 -0.36 % 250 27.6000 27.8000 500 2 61 [+]
MDIENERGIA 1,9400 10:43 6.139 2.00 -3.00 % 108 1.9700 2.0000 5318 6 12 [+]
MEDICALG 24,8000 10:46 6.234 24.90 -0.40 % 300 24.7500 24.9000 53 6 155 [+]
MEDINICE 54,0000 10:42 3.432 53.50 0.75 % 5 53.5000 54.0000 73 3 183 [+]
MENNICA 38,7000 10:34 0.184 38.20 -0.26 % 1 38.6000 38.8000 101 0 7 [+]
MERCATOR 57,8000 10:31 3.515 58.40 -0.52 % 105 57.7000 58.0000 21 4 204 [+]
MERCOR 14,5500 09:00 0.2 14.55 0.00 % 7 14.5500 14.6500 116 0 3 [+]
MEXPOLSKA 3,2600 09:10 0.027 3.27 -0.31 % 24 3.2100 3.2600 7 0 0 [+]
MFO 30,6000 09:00 0.4 30.60 0.00 % 100 30.2000 30.6000 630 0 12 [+]
MILKILAND 1,4300 10:06 23.427 1.36 6.56 % 1000 1.3520 1.4300 4586 23 33 [+]
MILLENNIUM 21,9600 10:45 71.921 21.80 2.09 % 866 21.9100 21.9500 567 72 1 576 [+]
MIRACULUM 0,5880 16:39 61.795 - 0 % 5000 0.5640 0.5880 2000 - 0 [+]
MIRBUD 11,4100 10:47 82.315 11.23 2.33 % 173 11.4200 11.4300 200 82 936 [+]
MLPGROUP 110,0000 10:17 0.34 114.00 -3.08 % 140 109.0000 110.0000 88 0 37 [+]
MLSYSTEM 14,1600 10:39 2.987 13.74 1.29 % 422 13.7200 14.0000 560 3 42 [+]
MOBRUK 428,5000 10:46 0.693 430.00 -0.35 % 31 429.0000 430.0000 152 1 297 [+]
MODIVO 98,8800 10:48 185.928 97.88 1.02 % 72 99.5600 99.6600 64 186 18 317 [+]
MOL 58,6500 10:40 1.875 59.15 -0.85 % 1000 59.7500 60.0000 63 2 112 [+]
MOLECURE 6,1600 10:43 4.214 6.17 2.50 % 16 6.1000 6.1600 190 4 26 [+]
MONNARI 5,1600 10:20 6.067 5.20 -3.01 % 147 5.1000 5.1800 1974 6 31 [+]
MOSTALPLC 13,0000 09:49 0.207 12.75 0.78 % 111 12.7500 13.0500 10 0 3 [+]
MOSTALWAR 4,3600 10:42 5.909 4.40 -0.91 % 259 4.1800 4.3600 109 6 25 [+]
MOSTALZAB 6,5700 10:47 7.269 6.56 0.31 % 10 6.5400 6.5600 388 7 47 [+]
MOVIEGAMES 7,9100 10:33 0.259 7.91 -2.35 % 66 7.8700 7.9000 671 0 2 [+]
MULTIQURE 1,5040 10:44 61.258 1.49 1.08 % 103956 1.4800 1.4880 5 61 91 [+]
MURAPOL 35,8000 10:47 8.273 36.10 0.00 % 247 35.8000 36.0000 50 8 296 [+]
MUZA 8,7000 14:44 0.038 - 0 % 1000 8.3500 8.7000 863 - 0 [+]
MWTRADE 2,5800 16:07 0.235 - 0 % 362 2.4200 2.5800 1036 - 0 [+]
NANOGROUP 2,3200 10:46 9.572 2.38 -1.90 % 530 2.3050 2.3650 160 10 22 [+]
NEUCA 700,0000 10:47 0.075 701.00 -0.71 % 18 701.0000 703.0000 1 0 53 [+]
NEWAG 98,8000 10:43 1.405 98.10 -0.50 % 15 98.1000 98.2000 34 1 138 [+]
NEXITY 1,4900 09:15 0.044 1.56 -4.49 % 5024 1.4900 1.5600 2759 0 0 [+]
NOCTILUCA 84,3000 10:44 0.201 84.80 0.12 % 14 84.2000 84.4000 118 0 17 [+]
NOVAVISGR 0,3985 09:49 1.24 0.40 3.51 % 268 0.3855 0.3990 2255 1 0 [+]
NOVITA 109,5000 09:29 0.001 109.50 0.46 % 176 109.0000 109.5000 1 0 0 [+]
NTCAPITAL 0,6200 10:08 0.038 0.63 1.97 % 5117 0.5840 0.6200 2500 0 0 [+]
NTTSYSTEM 29,8000 10:47 23.753 28.70 4.56 % 160 28.1000 28.2000 1 24 677 [+]
ODLEWNIE 19,3000 10:28 1.142 19.00 1.58 % 17 19.1000 19.3000 637 1 22 [+]
ONDE 8,1000 10:40 10.335 8.10 1.00 % 15 8.0200 8.1000 835 10 84 [+]
ONEMORE 1,7400 10:47 1533.079 1.81 8.75 % 1500 1.7750 1.8000 2832 1 533 2 731 [+]
ONESANO 0,8700 16:47 0.605 - 0 % 169 0.8420 0.8760 1643 - 0 [+]
OPONEOPL 105,6000 10:46 0.368 107.00 0.57 % 122 105.4000 106.8000 251 0 39 [+]
OPTEAM 5,3000 10:40 0.202 5.35 0.00 % 6 5.3000 5.3500 312 0 1 [+]
ORANGEPL 16,1300 10:47 93.542 16.00 -0.31 % 130 16.1050 16.1250 1646 94 1 503 [+]
ORCOGROUP 3,6000 09:18 0.064 - 0 % 951 3.2400 3.5800 3636 - 0 [+]
OTLOG 14,8200 10:31 0.863 14.34 3.35 % 83 14.2400 14.6800 66 1 12 [+]
OTMUCHOW 4,6800 09:00 0.001 4.68 1.74 % 2 4.5600 4.6000 1877 0 0 [+]
PANOVA 19,4000 10:14 0.274 19.20 1.31 % 290 19.1500 19.4000 142 0 5 [+]
PASSUS 180,8000 10:47 14.427 178.00 1.69 % 41 176.0000 177.8000 129 14 2 629 [+]
PATENTUS 1,8600 10:04 0.054 1.86 -2.36 % 467 1.8700 1.9000 50 0 0 [+]
PCCEXOL 2,0700 10:27 12.934 2.08 -0.48 % 6000 2.0600 2.0700 102 13 27 [+]
PCCROKITA 63,0000 10:41 1.544 62.90 0.32 % 283 62.7000 62.9000 35 2 97 [+]
PCFGROUP 3,3500 10:09 0.56 3.34 0.30 % 125 3.3500 3.3650 497 1 2 [+]
PEKABEX 7,9500 10:30 13.604 8.09 -0.63 % 750 8.0000 8.0500 8000 14 109 [+]
PEKAO 262,3000 10:48 31.393 261.50 0.31 % 94 262.1000 262.3000 460 31 8 200 [+]
PEPCO 48,8900 10:47 2161.848 49.60 5.59 % 1179 48.3400 48.3700 358 2 162 104 530 [+]
PEPEES 0,7400 10:08 9.382 0.78 -5.13 % 315 0.7360 0.7500 18148 9 7 [+]
PGE 16,6450 10:47 851 16.40 1.56 % 975 16.5650 16.5800 1467 851 14 059 [+]
PGFGROUP 1,3600 10:47 47.739 1.40 -5.42 % 1898 1.3700 1.3960 6000 48 65 [+]
PHARMENA 2,9900 09:59 0.037 2.91 0.00 % 124 2.9000 2.9500 8 0 0 [+]
PHN 9,0400 14:18 0.916 - 0 % 72 9.0400 9.1200 10 - 0 [+]
PHOTON 1,1800 10:05 0.74 1.12 2.61 % 590 1.1500 1.1600 100 1 1 [+]
PKNORLEN 152,5400 10:47 144.838 152.74 1.41 % 383 152.9000 152.9400 142 145 22 131 [+]
PKOBP 114,1800 10:48 394.693 113.56 0.40 % 521 114.2200 114.2600 421 395 44 817 [+]
PKPCARGO 10,3100 10:47 14.621 10.21 0.98 % 68 10.2300 10.2400 33 15 150 [+]
PLAYWAY 243,0000 10:32 0.553 241.50 0.62 % 105 243.0000 244.0000 49 1 134 [+]
PLAZACNTR 1,3040 09:10 0.5 1.30 0.31 % 39 1.2660 1.3000 81 1 1 [+]
POINTGROUP 2,1000 09:00 0.002 2.10 -1.87 % 7955 2.0400 2.1000 48 0 0 [+]
POLENERGIA 52,9000 10:47 0.576 53.60 -1.67 % 45 53.5000 53.8000 85 1 31 [+]
POLICE 7,2200 09:57 0.184 7.34 -0.82 % 1208 7.2200 7.3200 148 0 1 [+]
POLIMEXMS 7,7350 10:47 280.871 7.54 2.59 % 1405 7.5550 7.5700 356 281 2 150 [+]
POLTREG 20,0000 10:13 1.097 20.90 1.52 % 49 19.7000 20.9000 300 1 22 [+]
POLWAX 0,9400 09:50 0.024 0.95 -1.05 % 674 0.9400 0.9500 8268 0 0 [+]
PROCHEM 21,8000 09:00 0.002 21.80 0.00 % 358 21.0000 21.8000 37 0 0 [+]
PROJPRZEM 22,6000 09:00 0.002 22.60 0.00 % 7 22.1000 22.6000 936 0 0 [+]
PROTEKTOR 0,8750 10:43 27.459 0.89 -2.67 % 621 0.8870 0.8980 1513 27 24 [+]
PTWP 143,0000 10:21 0.01 142.00 0.70 % 244 142.0000 142.5000 30 0 1 [+]
PULAWY 44,0000 10:37 0.059 44.00 1.62 % 108 43.5000 44.0000 27 0 3 [+]
PZU 72,3000 10:47 186.594 72.38 -0.11 % 188 71.9800 72.0000 669 187 13 467 [+]
QNATECHNO 33,8000 10:17 0.057 33.80 0.00 % 111 32.9000 33.8000 469 0 2 [+]
QUERCUS 12,9400 10:41 4.222 12.78 1.73 % 650 12.6200 12.7200 585 4 54 [+]
RAFAMET 38,0000 09:32 0.042 38.00 0.00 % 12 38.0000 38.6000 42 0 2 [+]
RAINBOW 121,5000 10:45 2.929 122.00 -0.41 % 38 121.7000 121.8000 48 3 356 [+]
RANKPROGR 4,3200 16:59 2.73 - 0 % 490 4.2550 4.3200 2341 - 0 [+]
RAWLPLUG 15,5500 10:16 0.125 15.60 -0.32 % 2837 15.5500 15.6000 48 0 2 [+]
RELPOL 5,8000 09:54 0.071 5.80 0.00 % 50 5.7200 5.8000 1908 0 0 [+]
REMAK 19,5000 09:00 0.01 19.50 0.26 % 729 19.4500 19.5000 1025 0 0 [+]
RENDER 73,2000 12:05 0.348 - 0 % 20 70.8000 72.8000 2 - 0 [+]
ROPCZYCE 23,0000 09:07 0.622 23.20 -1.29 % 90 22.9000 23.0000 162 1 14 [+]
RYVU 17,5000 10:46 9.261 17.06 2.58 % 175 17.7000 17.8000 52 9 163 [+]
SANOK 19,7500 10:37 0.783 19.75 0.00 % 607 19.7000 19.7500 16 1 15 [+]
SANWIL 1,8450 13:19 21.209 - 0 % 4359 1.8000 1.8450 2004 - 0 [+]
SCANWAY 321,0000 10:38 1.353 316.00 1.90 % 31 319.0000 321.0000 15 1 432 [+]
SCPFL 131,0000 10:40 0.37 129.00 1.24 % 41 128.6000 130.8000 14 0 48 [+]
SECOGROUP 34,2000 10:18 0.05 34.20 -1.72 % 50 34.2000 34.8000 121 0 2 [+]
SEKO 10,8500 10:24 0.01 10.95 0.00 % 4 10.7000 10.8500 1006 0 0 [+]
SELENAFM 55,0000 10:43 0.378 54.60 -0.72 % 4 54.8000 55.0000 168 0 21 [+]
SELVITA 18,9200 10:45 13.527 18.40 3.39 % 13 18.8000 18.9200 12 14 248 [+]
SFINKS 0,4010 10:00 13.254 0.40 0.00 % 240 0.3940 0.4000 5100 13 5 [+]
SILVANO 4,8800 10:12 0.001 4.88 -3.94 % 254 4.6000 4.8800 45 0 0 [+]
SIMFABRIC 1,2600 10:26 5.526 1.26 -2.48 % 790 1.2640 1.3180 20 6 7 [+]
SKARBIEC 38,5000 10:38 0.958 38.40 0.52 % 272 38.0000 38.3000 121 1 37 [+]
SKYLINE 1,2200 10:34 0.896 1.22 0.00 % 4000 1.1600 1.2200 896 1 1 [+]
SNIEZKA 84,6000 09:00 0.002 84.60 0.24 % 241 82.4000 84.4000 17 0 0 [+]
SONEL 12,6500 10:10 0.045 12.65 1.20 % 37 12.4500 12.6500 48 0 1 [+]
SOPHARMA 12,3000 09:37 0.055 12.30 2.50 % 400 12.2000 12.3000 55 0 1 [+]
SPYROSOFT 324,0000 09:33 0.154 324.00 0.00 % 18 322.0000 324.0000 6 0 49 [+]
STALEXP 1,8420 10:40 56.258 1.84 -1.07 % 220 1.8460 1.8480 93 56 104 [+]
STALPROD 234,0000 10:00 0.01 234.00 -0.43 % 73 233.0000 235.0000 116 0 2 [+]
STALPROFI 8,8400 09:49 0.162 8.76 0.91 % 178 8.7600 8.8400 232 0 1 [+]
STAPORKOW 4,9800 15:04 0.6 - 0 % 1000 4.8600 4.9800 5900 - 0 [+]
SUNEX 3,9850 10:33 5.647 3.95 0.13 % 279 3.9550 3.9900 1199 6 22 [+]
SYGNITY 84,1000 10:31 0.243 85.40 -1.06 % 26 84.7000 85.4000 4 0 21 [+]
SYNEKTIK 341,8000 10:47 7.663 349.60 -2.23 % 2 341.2000 341.8000 17 8 2 630 [+]
SYNTHAVERSE 2,7800 10:45 5.289 2.79 0.00 % 20 2.7750 2.7850 60 5 15 [+]
TALEX 18,0000 10:27 0.11 18.20 1.12 % 38 17.0000 18.2000 18 0 2 [+]
TARCZYNSKI 117,5000 09:16 0.006 117.50 0.86 % 110 116.0000 117.5000 38 0 1 [+]
TATRY MOUNTAIN 82,0000 09:00 0.006 82.00 0.00 % 11 72.5000 82.0000 7 0 0 [+]
TAURONPE 9,5000 10:47 631.983 9.48 1.50 % 2511 9.4840 9.4920 1801 632 5 963 [+]
TENDERHUT 5,3400 14:12 0.221 - 0 % 121 5.3400 5.4200 20 - 0 [+]
TERMOREX 0,5400 13:53 0.048 - 0 % 8 0.5350 0.5400 452 - 0 [+]
TESGAS 1,5900 10:03 0.26 1.62 -2.45 % 226 1.5900 1.6200 1200 0 0 [+]
TEXT 39,2800 10:47 20.277 39.20 0.20 % 174 39.2000 39.2600 72 20 791 [+]
TORPOL 66,6000 10:24 4.819 67.00 0.76 % 6 66.5000 66.6000 321 5 320 [+]
TOYA 11,4800 10:47 60.894 11.10 3.99 % 2273 11.2600 11.3200 253 61 690 [+]
TRAKCJA 3,2800 10:46 58.429 3.24 3.14 % 1000 3.2700 3.2850 75 58 191 [+]
TRANSPOL 14,2500 10:43 5.92 13.85 4.40 % 917 13.7500 13.8500 118 6 84 [+]
TSGAMES 95,7500 10:47 0.983 96.20 -0.42 % 20 95.3500 95.4500 10 1 94 [+]
ULMA 53,0000 09:01 0.002 53.00 0.00 % 144 50.5000 53.0000 12 0 0 [+]
ULTGAMES 11,7000 10:05 0.063 11.55 0.43 % 120 11.4000 11.5500 30 0 1 [+]
UNIBEP 14,6200 10:46 3.576 14.58 0.41 % 70 14.5600 14.7000 200 4 52 [+]
UNICREDIT 322,4000 16:20 0.165 - 0 % 1000 324.7000 325.0000 5 - 0 [+]
UNIMOT 153,2000 10:47 0.239 153.00 0.13 % 58 152.2000 153.0000 21 0 37 [+]
URTESTE 41,5000 09:13 0.113 41.90 -0.72 % 490 41.8000 42.0000 20 0 5 [+]
VERCOM 123,8000 10:47 2.174 123.80 -0.16 % 120 123.6000 123.8000 82 2 269 [+]
VIGOSYS 564,0000 10:40 0.129 568.00 -0.70 % 100 562.0000 568.0000 7 0 73 [+]
VINDEXUS 12,8500 10:37 7.75 12.90 -2.65 % 222 12.6500 12.8000 222 8 98 [+]
VIVID 0,5800 10:46 3.348 0.58 -0.85 % 20 0.5730 0.5800 11000 3 2 [+]
VOTUM 42,0500 10:48 2.33 42.65 -1.75 % 2 42.1000 42.4000 146 2 99 [+]
VOXEL 153,6000 10:44 1.476 154.40 -0.90 % 28 153.8000 154.2000 2 1 228 [+]
VRGSA 5,4000 10:45 2.341 5.42 0.00 % 4611 5.4000 5.4200 733 2 13 [+]
WARIMPEX 2,0600 10:07 0.446 2.06 -0.48 % 100 2.0100 2.0600 98 0 1 [+]
WASKO 6,5600 10:45 27.818 6.50 0.92 % 593 6.5800 6.6000 1058 28 184 [+]
WAWEL 704,0000 10:44 0.03 702.00 -0.56 % 1 704.0000 708.0000 46 0 21 [+]
WIELTON 4,9450 10:41 4.822 4.94 0.51 % 4 4.9300 4.9500 2014 5 24 [+]
WIKANA 9,8500 14:41 0.221 - 0 % 532 9.6500 9.8500 1082 - 0 [+]
WIRTUALNA 57,0000 10:47 1.551 57.00 -0.70 % 182 57.0000 57.4000 25 2 89 [+]
WITTCHEN 11,2400 10:41 0.78 11.29 -0.44 % 68 11.2100 11.2400 13 1 9 [+]
WOODPCKR 2,5400 10:39 1.744 2.54 2.01 % 197 2.5000 2.5400 107 2 4 [+]
XPLUS 3,0100 09:45 0.018 2.99 0.00 % 135 2.9700 2.9900 7 0 0 [+]
XTB 137,8200 10:47 72.355 138.80 0.19 % 11 137.5000 137.5800 33 72 9 980 [+]
XTPL 69,4000 10:33 0.609 68.00 1.31 % 25 68.4000 68.5000 31 1 42 [+]
YANOSIK 17,4000 10:32 0.496 17.40 1.75 % 5 17.3000 17.5000 55 0 9 [+]
YARRL 5,5600 10:05 5.056 5.60 0.72 % 100 5.4800 5.6000 104 5 28 [+]
ZABKA 31,6700 10:44 46.791 31.63 -0.09 % 3170 31.6700 31.6800 2391 47 1 483 [+]
ZAMET 0,5760 10:45 24.317 0.58 0.35 % 15000 0.5720 0.5740 4055 24 14 [+]
ZEPAK 19,6800 10:47 1.236 19.76 0.92 % 157 19.5000 19.7600 579 1 24 [+]
ZREMB 8,5500 10:44 1.521 8.58 0.59 % 20 8.4600 8.5500 799 2 13 [+]
ZUE 12,1000 09:37 0.212 12.15 -0.41 % 164 11.9000 12.1500 241 0 3 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG158992.7+0.43%10:47
WIG204216.2+0.39%11:02
WIG20 Fut4250.0+0.50%10:47
WIG20USD1084.8+0.42%10:47
mWIG4010702.6+0.50%10:47
sWIG8030439.0-0.10%10:47
 Notowania Świat
US Blue Chip52432.0-0.37%11:02
S&P500 Fut7763.5+0.11%10:52
Nikkei64621.2+0.85%8:45
DAX25355.0+0.20%10:46
Ropa WTI99.4+1.66%11:02
Złoto4121.6-0.08%11:02
 Notowania Waluty
EUR/PLN4.36254-0.13%11:02
CHF/PLN4.71730+0.14%11:02
USD/PLN3.88895+0.04%11:02
EUR/USD1.12178-0.17%11:02
GBP/USD1.33959+0.14%11:02
USD/JPY158.130-0.03%11:02
Forum
» nazwa spolki AUX [0][AUX_]
» Zmiana nazwy spółki [4][SPL]
» CRQUANTUM [1]
» Kolejkowo (KLK) [1][KFL]
» Gra - dywidendy 2014 [13]
» zmiana nazwy na MultiQure [0][PUR]
» Dywidenda apator [0][APT]
» Dywidenda Seko [0][SEK]
» Dywidenda Izostal [0][IZS]
» MS 2022 - nagrody [4]
Wzrosty Spadki Staty
CELTIC 0.93 18.93%
ONEMORE 1.74 8.75%
MILKILAND 1.43 6.56%
INPRO 7.50 6.38%
GENOMTEC 2.95 5.73%
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