Załóż konto | Przypomnij hasło

Notowania GPW online

GPW i NCWig 20mWig 40
Indeksy
ObligacjeKontrakty - indeksyKontrakty - walutyKontrakty - akcjeNew ConnectETFCertyfikaty inwestycyjne
Notowania Ciągłe
Nazwa spółki Ostatnie transakcje Otwarcie Zmiana
%		 Oferty kupna Oferty sprzedaży Wol.
w tyś.		 Obrót
w tys.		 [+]
Kurs Czas Vol Min Wid. Min Vol Cena Cena Vol
Max Wid. max
06MAGNA 2,3700 10:09 0.416 2.39 -3.66 % 1552 2.3900 2.4300 503 0 1 [+]
11B 132,2000 15:59 5.293 134.00 -1.20 % 2 132.2000 132.6000 21 5 699 [+]
3RGAMES 0,7760 14:52 54.886 0.76 1.57 % 1221 0.7600 0.7760 9174 55 42 [+]
4MASS 5,1500 15:36 6.371 5.20 -0.96 % 450 5.1500 5.2000 339 6 33 [+]
ABPL 135,0000 15:56 2.418 136.80 -1.17 % 567 135.4000 135.8000 53 2 328 [+]
ACAUTOGAZ 18,9000 15:32 0.725 18.85 0.80 % 19 18.8000 18.9000 109 1 14 [+]
ACTION 44,7000 16:00 5.943 44.45 1.02 % 20 44.4000 44.4500 144 6 263 [+]
ADIUVO 0,4700 13:02 1.401 0.47 0.86 % 930 0.4560 0.4670 1864 1 1 [+]
AGORA 8,6400 15:51 4.526 8.58 0.47 % 1914 8.6000 8.6600 11 5 39 [+]
AGROTON 4,9000 15:13 0.001 4.90 0.00 % 20 4.7850 4.9000 1 0 0 [+]
AIGAMES 0,7240 13:55 0.951 0.73 -1.36 % 1994 0.7220 0.7300 5273 1 1 [+]
AILLERON 14,8600 15:43 1.738 15.00 -0.27 % 47 14.9000 14.9400 40 2 26 [+]
AIRWAY 0,2815 15:31 31.475 0.28 0.00 % 6100 0.2750 0.2815 27728 31 9 [+]
ALIOR 137,7500 16:02 196.706 137.55 0.15 % 642 137.5500 137.6000 132 197 27 098 [+]
ALLEGRO 44,9150 16:02 3868.514 45.12 -0.44 % 763 44.9100 44.9250 1106 3 869 173 979 [+]
ALTA 1,5500 14:41 4.263 1.56 -4.32 % 1539 1.5500 1.6100 2444 4 7 [+]
ALTUSTFI 3,5200 15:40 3.3 3.40 1.73 % 1309 3.4200 3.4500 480 3 11 [+]
AMBRA 18,1800 15:56 1.143 18.20 -0.11 % 283 18.1600 18.1800 77 1 21 [+]
AMICA 47,1500 16:00 4.778 47.40 -0.42 % 60 47.0500 47.1500 426 5 225 [+]
AMREST 10,5800 15:57 29.956 10.66 -0.75 % 92 10.5600 10.5800 149 30 318 [+]
ANSWEAR 19,7600 15:45 11.088 19.60 0.20 % 250 19.7000 19.7600 827 11 218 [+]
APATOR 26,6500 15:56 6.62 26.80 -0.37 % 59 26.2500 26.5000 222 7 176 [+]
APLISENS 19,9000 15:53 0.045 19.90 -0.25 % 5 19.9000 20.0000 40 0 1 [+]
APSENERGY 5,8400 15:57 31.671 6.08 -2.67 % 286 5.7800 5.8200 36 32 186 [+]
ARCHICOM 52,4000 15:41 0.279 51.60 -0.38 % 500 51.8000 52.4000 157 0 14 [+]
ARCTIC 6,5500 15:38 32.395 6.56 0.00 % 160 6.5200 6.5500 1670 32 214 [+]
ARLEN 22,2500 15:55 1.207 22.20 1.14 % 799 22.0000 22.2000 1 1 27 [+]
ARTIFEX 20,4000 15:53 6.988 20.60 0.99 % 500 20.4000 20.5000 3 7 143 [+]
ASBIS 108,0000 16:01 208.454 109.00 1.79 % 38 107.5000 107.8000 105 208 22 587 [+]
ASMGROUP 0,1850 16:00 1370.406 0.16 14.91 % 3500 0.1830 0.1850 9943 1 370 245 [+]
ASSECOBS 88,0000 15:36 0.717 86.00 0.00 % 15 87.8000 88.0000 19 1 63 [+]
ASSECOPOL 199,8500 16:00 85.707 200.00 -0.08 % 81 198.5000 198.6000 99 86 17 041 [+]
ASSECOSEE 72,6000 16:00 3.687 72.70 -0.27 % 50 71.9000 72.9000 134 4 269 [+]
ASTARTA 43,0000 16:02 2.065 43.90 -1.04 % 303 43.1500 43.2000 128 2 89 [+]
ATAL 56,3000 15:57 63.381 55.80 0.54 % 366 56.2000 56.5000 145 63 3 569 [+]
ATENDE 3,9600 16:01 20.984 3.74 6.17 % 1205 3.7400 3.8000 576 21 81 [+]
ATLANTAPL 19,6500 12:36 0.03 20.00 -1.75 % 51 19.6500 19.9500 42 0 1 [+]
ATMGRUPA 3,6600 15:55 27.866 3.65 0.27 % 667 3.6600 3.6700 4320 28 102 [+]
ATREM 60,5000 15:59 6.046 61.90 -1.79 % 15 60.6000 61.0000 15 6 368 [+]
AUTOPARTN 28,9500 16:00 192.239 28.45 1.94 % 425 28.4000 28.5000 1716 192 5 489 [+]
BBIDEVNFI 5,3400 15:36 3.326 5.36 -0.37 % 457 5.3400 5.4200 589 3 18 [+]
BENEFIT 5 375,0000 15:58 1.805 5,290.00 0.28 % 23 5355.0000 5360.0000 13 2 9 643 [+]
BEST 32,6000 15:40 0.662 33.00 -1.81 % 15 32.7000 32.9000 26 1 22 [+]
BETACOM 5,1600 12:01 0.067 5.18 3.20 % 1785 5.0000 5.1800 290 0 0 [+]
BIGCHEESE 4,4700 15:57 1.999 4.48 0.00 % 1121 4.4650 4.4700 992 2 9 [+]
BIOCELTIX 80,8000 15:58 96.174 90.00 -17.21 % 5 80.6000 80.8000 128 96 7 877 [+]
BIOMAXIMA 9,9700 15:54 0.234 9.98 0.00 % 290 9.8600 9.9700 15 0 2 [+]
BIOTON 3,8100 14:58 33.102 3.86 -0.52 % 596 3.8150 3.8300 157 33 126 [+]
BLOOBER 24,0500 15:57 6.159 24.30 -0.21 % 23 24.1500 24.2500 205 6 148 [+]
BNPPL 151,6000 15:59 43.873 151.00 1.47 % 177 149.2000 150.0000 30 44 6 661 [+]
BOGDANKA 21,1000 15:59 20.401 20.90 1.20 % 100 21.1000 21.2000 1444 20 431 [+]
BOOMBIT 5,1600 12:41 1.422 5.20 -1.15 % 95 5.1800 5.3000 10 1 7 [+]
BORYSZEW 4,9850 15:59 36.133 5.04 -0.30 % 3019 4.9850 4.9950 1727 36 181 [+]
BOS 10,2000 15:49 10.961 10.46 -1.73 % 10 10.2000 10.2400 751 11 113 [+]
BOWIM 8,6000 15:42 12.481 8.58 0.47 % 146 8.4200 8.6000 1214 12 107 [+]
BUDIMEX 714,8000 16:02 15.845 720.00 -0.36 % 45 712.8000 713.2000 33 16 11 347 [+]
BUMECH 16,2500 16:00 56.604 15.99 4.17 % 160 16.1500 16.2400 38 57 909 [+]
CAPITAL 1,9000 15:46 25.529 1.90 0.00 % 1780 1.8800 1.9000 2343 26 48 [+]
CAPITEA 0,4520 14:46 20.559 0.46 -1.09 % 24 0.4520 0.4580 9276 21 9 [+]
CAPTORTX 74,0000 15:47 2.197 74.20 -0.27 % 72 73.2000 73.9000 150 2 161 [+]
CASPAR 6,2500 12:44 3.188 6.15 1.63 % 10 5.8000 6.0000 1280 3 20 [+]
CAVATINA 12,8000 10:08 0.086 12.80 -0.39 % 345 12.8000 13.0000 244 0 1 [+]
CDPROJEKT 250,7000 16:02 185.445 252.50 -0.87 % 236 250.4000 250.6000 249 185 46 639 [+]
CDRL 11,5000 14:50 0.293 11.10 0.88 % 156 11.4000 11.5000 75 0 3 [+]
CELTIC 1,2600 14:59 13.697 1.20 5.88 % 2 1.2250 1.2600 1310 14 16 [+]
CEZ 240,0000 15:47 0.371 240.60 0.00 % 2 239.0000 240.0000 42 0 89 [+]
CIGAMES 2,5200 15:57 103.287 2.52 1.20 % 1541 2.5000 2.5150 283 103 258 [+]
CLNPHARMA 20,6000 15:58 7.345 20.90 -1.44 % 10 20.6000 20.6500 181 7 152 [+]
CLOUD 97,8000 15:58 1.331 95.60 2.95 % 55 96.4000 98.6000 1 1 128 [+]
COALENERG 1,9730 15:53 31.073 1.99 -0.85 % 3578 1.9810 2.0120 143 31 62 [+]
COGNOR 6,4150 16:01 168.835 6.55 -2.36 % 773 6.4000 6.4250 178 169 1 087 [+]
COLUMBUS 2,5400 16:00 45.67 2.45 4.10 % 10 2.4900 2.5300 300 46 114 [+]
COMP 89,4000 14:59 2.22 89.90 -0.67 % 98 89.1000 89.5000 40 2 198 [+]
COMPERIA 5,8000 14:52 4.08 5.85 -2.52 % 505 5.8500 6.0000 1300 4 24 [+]
COMPREMUM 1,2450 15:40 18.133 1.25 -0.40 % 2800 1.2250 1.2450 1353 18 22 [+]
CORMAY 0,5280 14:22 27.369 0.52 2.33 % 394 0.5120 0.5240 20 27 14 [+]
CREEPYJAR 506,0000 15:53 0.842 512.00 -1.56 % 12 506.0000 508.0000 2 1 430 [+]
CREOTECH 674,0000 16:01 15.082 672.00 1.35 % 26 681.0000 683.0000 3 15 10 192 [+]
CYBERFLKS 191,9000 16:02 6.107 192.10 -0.10 % 46 192.0000 192.3000 113 6 1 176 [+]
CYFRPLSAT 17,0850 15:59 426.71 16.94 0.89 % 496 17.0750 17.0950 1172 427 7 321 [+]
DADELO 79,1000 15:47 4.1 79.90 -1.13 % 10 79.2000 79.9000 146 4 327 [+]
DATAWALK 137,0000 16:01 8.345 139.00 -0.72 % 29 136.2000 137.0000 83 8 1 137 [+]
DBENERGY 8,9400 14:44 0.251 8.96 -0.67 % 5 9.0000 9.3000 5 0 2 [+]
DEBICA 99,5000 15:38 0.507 99.50 0.51 % 145 99.1000 99.2000 30 1 50 [+]
DECORA 72,6000 15:59 1.472 72.40 -0.14 % 754 72.5000 72.6000 61 1 106 [+]
DEKPOL 69,0000 15:04 0.603 69.00 0.00 % 37 69.0000 69.4000 105 1 42 [+]
DELKO 5,9000 15:58 1.101 5.90 0.00 % 729 5.8500 5.9000 163 1 6 [+]
DEVELIA 10,5400 16:00 191.939 10.52 0.76 % 497 10.5200 10.5400 481 192 2 019 [+]
DGA 22,0000 12:00 0.001 22.00 -4.35 % 299 22.0000 22.6000 300 0 0 [+]
DIAG 167,3000 16:01 16.145 167.70 -0.24 % 234 167.1000 167.6000 10 16 2 706 [+]
DIGITANET 301,8000 15:58 2.746 305.00 -0.98 % 11 300.2000 301.4000 8 3 832 [+]
DINOPL 32,1300 16:02 7467.652 32.27 0.94 % 2715 32.1000 32.1100 1045 7 468 238 150 [+]
DMGROUP 2,3200 15:58 1.316 2.36 -0.85 % 1746 2.2700 2.3000 1 1 3 [+]
DOMDEV 255,0000 15:52 1.387 258.00 -0.78 % 78 255.0000 256.0000 50 1 354 [+]
DRAGOENT 23,5000 14:57 0.092 23.20 0.86 % 1 23.4000 23.5000 10 0 2 [+]
ECHO 4,9950 15:55 10.208 5.00 0.91 % 1020 4.9400 4.9700 40 10 51 [+]
EDINVEST 8,4200 15:58 6.862 8.28 -0.24 % 495 8.3200 8.4400 1994 7 56 [+]
ELEKTROTI 59,8500 16:01 14.031 61.00 -1.72 % 75 59.9000 60.0000 248 14 841 [+]
ELKOP 1,9350 14:49 9.454 1.89 6.91 % 2 1.9050 1.9350 916 9 18 [+]
ENEA 19,7000 16:02 333.509 19.22 3.09 % 695 19.7000 19.7300 958 334 6 598 [+]
ENELMED 20,2000 13:29 0.122 20.20 0.00 % 44 19.6000 20.2000 514 0 2 [+]
ENERGA 19,2000 15:55 12.986 19.18 0.10 % 1251 19.1800 19.2000 967 13 249 [+]
ENERGOINS 1,9300 12:59 2.178 1.92 0.52 % 723 1.8700 1.9250 240 2 4 [+]
ENTER 52,5000 15:59 4.911 52.40 0.77 % 95 52.3000 52.7000 2528 5 258 [+]
EQUNICO 1,4400 15:48 30.487 1.34 7.46 % 5200 1.3750 1.4350 5250 30 42 [+]
ERBUD 22,0000 15:20 2.75 22.20 0.92 % 416 21.8000 21.9500 174 3 60 [+]
ERG 43,6000 12:41 0.098 43.60 0.00 % 180 42.0000 43.6000 98 0 4 [+]
ESOTIQ 33,5000 15:17 2.297 33.50 0.90 % 57 33.4000 33.5000 305 2 77 [+]
EUROCASH 4,8740 16:01 120.323 4.90 -0.45 % 150 4.8540 4.8600 1326 120 587 [+]
EUROHOLD 4,5000 11:02 0.102 - 0 % 22 4.5000 4.6400 100 - 0 [+]
EUROTEL 32,5000 16:01 2.22 32.40 -0.61 % 77 32.0500 32.2500 1 2 72 [+]
FABRITY 26,1000 15:50 0.133 26.20 -0.38 % 270 25.9000 26.2000 151 0 3 [+]
FASING 13,7000 13:51 0.038 13.90 0.00 % 585 13.7000 14.0000 536 0 1 [+]
FEERUM 16,2500 14:00 0.21 16.75 -3.56 % 190 16.3000 16.7500 198 0 3 [+]
FERRO 33,3000 15:59 9.57 33.70 -1.77 % 1000 33.0000 33.1000 1100 10 318 [+]
FON 1,7200 15:59 5.31 1.73 -7.03 % 1500 1.7300 1.8500 4078 5 9 [+]
FORTE 15,3500 15:58 8.13 15.55 0.33 % 55 15.2500 15.4000 300 8 124 [+]
GAMEOPS 11,4000 14:40 0.102 11.50 0.00 % 50 11.2500 11.4500 306 0 1 [+]
GAMFACTOR 4,4300 14:59 4.022 4.50 -2.64 % 649 4.4300 4.5000 778 4 18 [+]
GENOMTEC 3,8450 15:22 41.886 3.83 1.18 % 3 3.7850 3.8200 50 42 160 [+]
GETIN 0,3660 15:47 81.799 0.36 1.67 % 7908 0.3595 0.3600 343 82 29 [+]
GPW 100,5000 16:01 67.327 100.90 0.50 % 260 100.3000 100.5000 842 67 6 754 [+]
GREENX 2,4400 15:57 221.756 2.41 1.24 % 2222 2.4340 2.4420 494 222 535 [+]
GRODNO 16,7500 15:52 4.995 16.75 0.00 % 864 16.5000 16.7500 1669 5 83 [+]
GRUPAAZOTY 19,4900 16:01 201.691 19.30 0.98 % 374 19.5600 19.5900 216 202 3 970 [+]
GRUPRACUJ 52,3000 15:53 12.829 52.20 0.19 % 174 52.2000 52.3000 95 13 672 [+]
GTC 2,2800 14:53 0.298 2.28 0.00 % 2899 2.2800 2.3000 7992 0 1 [+]
HANDLOWY 120,2000 16:02 25.111 122.60 -1.80 % 590 121.8000 122.2000 225 25 3 057 [+]
HARPER 4,9600 11:55 0.02 4.96 0.40 % 793 4.9600 5.0800 1017 0 0 [+]
HELIO 55,4000 15:57 0.403 55.80 -0.72 % 274 55.6000 55.8000 313 0 22 [+]
HERCULES 1,3900 14:58 16.157 1.38 1.46 % 1200 1.3500 1.3850 992 16 22 [+]
HUUUGE 22,4000 15:54 4.111 22.40 0.00 % 1025 22.4000 22.5500 250 4 92 [+]
HYDROTOR 10,1000 15:21 3.998 10.70 -3.35 % 120 10.0500 10.1000 192 4 40 [+]
IBSM 51,4000 10:19 0.017 51.60 0.00 % 1 49.6000 51.6000 16 0 1 [+]
IDMSAPL 0,4700 09:00 0.015 0.47 -5.62 % 3641 0.4700 0.4980 3920 0 0 [+]
IFIRMA 24,9500 15:48 2.064 25.30 -0.60 % 250 25.2500 25.3000 25 2 52 [+]
IFSA 0,1170 14:38 22.525 0.12 0.00 % 7983 0.1170 0.1180 975 23 3 [+]
IMCOMPANY 32,9000 15:45 2.044 32.50 0.61 % 3 31.8500 32.5000 200 2 67 [+]
IMMOBILE 4,8700 15:56 5.508 4.81 0.41 % 934 4.8700 4.9000 1000 6 27 [+]
IMPERA 1,6000 15:19 24.898 - 0 % 17999 1.6000 1.6900 3200 - 0 [+]
IMS 2,5600 14:23 7.428 2.47 3.64 % 700 2.5600 2.5700 100 7 19 [+]
INC SA 1,4500 15:01 2.052 1.47 3.94 % 400 1.4050 1.4500 1045 2 3 [+]
INGBSK 441,6000 16:00 45.795 443.00 -0.32 % 7 442.8000 443.0000 615 46 20 373 [+]
INPRO 7,2500 15:53 0.909 7.40 -2.68 % 1379 7.2500 7.3500 884 1 7 [+]
INSTALKRK 40,2000 15:28 0.521 40.00 0.50 % 41 39.8000 40.2000 196 1 21 [+]
INTERBUD 1,4000 14:55 0.133 1.48 -3.45 % 1000 1.3900 1.4500 100 0 0 [+]
INTERCARS 941,0000 16:01 1.082 938.00 1.51 % 5 938.0000 942.0000 11 1 1 013 [+]
INTERSPPL 0,2915 15:37 13.66 0.31 -5.97 % 19059 0.3000 0.3100 5571 14 4 [+]
INTROL 7,6600 15:33 0.511 7.58 0.79 % 35 7.6000 7.6400 25 1 4 [+]
IPOPEMA 8,1000 15:49 27.395 7.66 8.29 % 310 7.9000 8.2400 122 27 221 [+]
IZOLACJA 3,7000 09:00 0.005 3.70 -1.60 % 1719 3.7000 3.7600 56 0 0 [+]
IZOSTAL 2,9700 15:59 56.446 2.85 4.21 % 200 2.9400 2.9700 1516 56 166 [+]
JRHOLDING 3,9700 15:54 5.707 4.01 -3.64 % 450 3.9700 4.0200 930 6 23 [+]
JSW 25,1000 16:00 162.913 25.31 0.60 % 6 25.1800 25.2000 1 163 4 089 [+]
JWWINVEST 2,9600 13:44 0.375 2.94 0.68 % 500 2.9500 3.0000 20 0 1 [+]
KCI 0,9200 10:12 4.387 0.91 1.32 % 6265 0.9080 0.9200 1000 4 4 [+]
KERNEL 19,2400 15:53 6.403 19.12 0.00 % 1149 19.1200 19.2400 722 6 122 [+]
KETY 1 239,0000 16:02 19.756 1,277.00 -2.82 % 111 1236.0000 1237.0000 37 20 24 722 [+]
KGHM 304,3000 16:02 496.163 310.50 -1.60 % 55 307.5000 307.5500 105 496 153 896 [+]
KGL 10,2000 15:34 0.035 10.20 0.00 % 457 10.1000 10.2000 8961 0 0 [+]
KINOPOL 17,0000 16:00 75.748 17.00 0.00 % 3418 16.9500 17.1500 6 76 1 290 [+]
KOGENERA 68,3000 15:57 8.213 69.50 -1.30 % 298 68.1000 68.4000 414 8 560 [+]
KOMPAP 22,0000 16:26 0.039 - 0 % 370 22.0000 22.8000 2708 - 0 [+]
KOMPUTRON 5,7800 15:58 1.547 5.82 -0.69 % 2 5.7800 5.8400 2 2 9 [+]
KPPD 19,0000 14:59 0.758 18.30 4.40 % 60 19.0000 19.4000 400 1 14 [+]
KRAKCHEM 0,6120 15:33 410.696 0.59 3.73 % 1500 0.5960 0.6100 26765 411 244 [+]
KRKA 1 124,0000 15:49 0.049 1,130.00 -0.53 % 49 1124.0000 1126.0000 200 0 55 [+]
KRUK 427,6000 16:02 21.006 426.90 0.45 % 20 426.9000 427.0000 17 21 8 971 [+]
KRVITAMIN 13,2500 11:17 0.01 13.25 -0.38 % 272 12.7500 13.2000 109 0 0 [+]
KSGAGRO 3,3650 15:38 5.036 3.36 3.06 % 375 3.3000 3.3650 302 5 17 [+]
LARQ 2,8700 15:51 24.893 2.81 3.24 % 1900 2.8000 2.8800 2860 25 70 [+]
LENA 2,2000 13:48 1.257 2.19 0.46 % 215 2.1700 2.2000 5942 1 3 [+]
LENTEX 6,9400 15:09 0.317 6.92 -0.29 % 64 6.9000 6.9800 47 0 2 [+]
LESS 0,2400 15:51 6.64 0.24 1.69 % 8778 0.2320 0.2360 33 7 2 [+]
LIBET 1,2150 11:56 0.034 1.22 -4.33 % 171 1.2150 1.2700 7931 0 0 [+]
LOKUM 23,7000 15:17 0.085 23.70 -1.66 % 8 24.1000 24.3000 100 0 2 [+]
LPP 21 640,0000 16:02 2.582 21,400.00 1.03 % 22 21600.0000 21620.0000 3 3 55 798 [+]
LSISOFT 57,8000 15:58 0.767 54.60 3.21 % 142 56.0000 57.6000 45 1 43 [+]
LUBAWA 11,0000 16:01 160.267 11.19 -1.08 % 788 10.9400 10.9500 24 160 1 775 [+]
MABION 7,5100 15:57 12.71 7.45 1.21 % 599 7.4600 7.5100 281 13 95 [+]
MAKARONPL 24,6000 16:01 2.601 24.50 0.41 % 60 24.6000 24.6500 2355 3 64 [+]
MANGATA 64,0000 14:46 0.229 64.00 0.95 % 1 63.4000 63.8000 1 0 15 [+]
MARVIPOL 8,4000 15:56 9.612 8.32 0.24 % 211 8.3000 8.3800 415 10 80 [+]
MAXCOM 5,8000 15:22 0.294 5.64 2.84 % 166 5.6400 5.5600 46 0 2 [+]
MBANK 1 342,0000 16:02 10.344 1,360.00 -0.96 % 21 1336.0000 1337.0000 20 10 13 915 [+]
MCI 27,8000 15:50 1.839 27.80 0.00 % 1000 27.8000 28.0000 100 2 51 [+]
MDIENERGIA 1,7950 15:58 55.018 1.77 0.28 % 2 1.7950 1.8000 429 55 97 [+]
MEDICALG 25,0000 15:54 19.574 24.55 2.04 % 1 24.7500 25.0000 644 20 487 [+]
MEDINICE 78,2000 16:01 19.357 79.50 -0.38 % 177 78.3000 79.3000 47 19 1 539 [+]
MENNICA 38,0000 15:53 2.07 38.80 -2.06 % 64 38.0000 39.1000 54 2 80 [+]
MERCATOR 51,2000 15:43 2.031 51.00 -0.19 % 43 50.7000 51.2000 116 2 103 [+]
MERCOR 15,4500 15:29 1.681 15.40 0.98 % 5 15.4000 15.5000 21 2 26 [+]
MEXPOLSKA 3,5000 15:39 1.248 3.50 0.00 % 193 3.4700 3.5000 635 1 4 [+]
MFO 30,0000 15:39 0.798 29.20 1.69 % 20 29.8000 30.0000 221 1 24 [+]
MILKILAND 1,5840 15:17 19.253 1.60 -0.88 % 5 1.5840 1.5980 300 19 31 [+]
MILLENNIUM 20,3600 16:01 515.94 20.02 0.30 % 3496 20.2900 20.3200 2326 516 10 487 [+]
MIRACULUM 0,5520 11:56 1.209 0.55 -2.47 % 100 0.5540 0.5660 492 1 1 [+]
MIRBUD 12,0300 15:59 109.134 11.77 3.44 % 4050 12.0000 12.0400 218 109 1 305 [+]
MLPGROUP 106,0000 11:24 0.026 106.00 -0.47 % 98 105.5000 106.0000 96 0 3 [+]
MLSYSTEM 14,2200 15:56 5.994 14.30 -0.97 % 197 14.1200 14.4800 358 6 86 [+]
MOBRUK 377,0000 15:56 2.744 375.00 0.67 % 92 379.0000 379.5000 68 3 1 040 [+]
MODIVO 92,5600 16:02 102.693 92.98 -0.34 % 289 92.4200 92.5000 12 103 9 553 [+]
MOJ 1,4500 13:05 1.1 - 0 % 250 1.4500 1.4700 244 - 0 [+]
MOL 53,9000 15:47 52.466 53.85 0.94 % 1508 53.2000 53.7000 1000 52 2 782 [+]
MOLECURE 6,1800 15:53 26.933 6.18 0.16 % 367 6.1200 6.1800 2032 27 166 [+]
MONNARI 5,5800 15:25 1.861 5.58 -0.36 % 2 5.5200 5.5800 968 2 10 [+]
MOSTALPLC 12,8000 11:01 0.942 13.00 0.00 % 351 12.6500 12.8000 79 1 12 [+]
MOSTALWAR 3,2500 15:56 13.753 3.16 2.85 % 500 3.1200 3.1600 82 14 44 [+]
MOSTALZAB 6,1400 15:38 8.87 6.13 0.16 % 635 6.1000 6.1400 1004 9 54 [+]
MOVIEGAMES 6,6300 15:51 1.211 6.67 -0.15 % 21 6.5100 6.6300 10 1 8 [+]
MURAPOL 37,3500 16:01 13.046 36.75 2.05 % 383 37.1000 37.2500 61 13 484 [+]
MUZA 8,5500 11:51 2.91 8.60 0.00 % 969 8.5500 8.6500 1 3 25 [+]
MWTRADE 2,4400 13:16 0.361 2.60 -2.40 % 1009 2.4200 2.5000 400 0 1 [+]
NANOGROUP 2,4400 15:36 2.617 2.48 -2.01 % 1449 2.4200 2.4400 721 3 6 [+]
NEUCA 768,0000 15:47 13.182 757.00 2.40 % 87 770.0000 772.0000 106 13 10 054 [+]
NEWAG 88,7000 15:59 11.076 89.50 0.00 % 276 88.6000 88.7000 127 11 983 [+]
NEXITY 0,7600 09:00 0.02 0.76 0.00 % 3805 0.7600 0.7900 10760 0 0 [+]
NOCTILUCA 94,4000 15:45 2.307 95.80 -0.32 % 27 92.7000 94.4000 7 2 216 [+]
NOVAVISGR 0,6800 14:56 5.911 0.70 -2.30 % 5647 0.6800 0.6960 100 6 4 [+]
NOVITA 99,8000 15:51 0.04 97.00 2.89 % 1 96.4000 98.6000 2 0 4 [+]
NTCAPITAL 0,5760 15:17 6.813 0.58 -1.71 % 299 0.5760 0.5980 100 7 4 [+]
NTTSYSTEM 15,4000 15:55 3.264 15.15 2.67 % 2006 15.2500 15.3500 895 3 50 [+]
ODLEWNIE 20,9000 15:56 4.887 20.80 0.48 % 324 20.6000 20.8000 47 5 101 [+]
ONDE 8,8000 16:01 9.219 8.45 4.27 % 49 8.5100 8.5900 45 9 79 [+]
ONEMORE 2,2300 16:00 60.329 2.26 0.45 % 1721 2.2200 2.2300 13557 60 133 [+]
ONESANO 0,5200 12:25 4.5 0.52 -1.89 % 1953 0.5200 0.5380 1003 5 2 [+]
OPONEOPL 101,0000 16:01 1.454 100.60 0.80 % 15 100.4000 100.6000 117 1 146 [+]
OPTEAM 5,7000 15:50 3.438 5.65 0.88 % 2201 5.5000 5.7000 870 3 19 [+]
ORANGEPL 15,1650 16:01 2241.793 15.21 -0.10 % 2531 15.1550 15.1700 3064 2 242 34 505 [+]
ORCOGROUP 3,4800 09:00 0.001 3.48 0.00 % 283 3.2600 3.5200 17 0 0 [+]
OTLOG 15,7800 11:05 0.9 15.72 0.13 % 5 15.5200 15.7600 291 1 14 [+]
OTMUCHOW 4,8900 09:00 0.001 4.89 0.82 % 10 4.7100 4.8800 140 0 0 [+]
PANOVA 17,9000 15:38 7.293 17.85 2.87 % 200 17.3500 17.4000 35 7 130 [+]
PASSUS 121,2000 15:58 1.273 122.80 0.17 % 18 122.0000 123.0000 5 1 155 [+]
PATENTUS 2,5700 16:00 8.408 2.61 -1.53 % 502 2.5300 2.5600 1208 8 22 [+]
PCCEXOL 2,0600 15:39 79.172 2.05 0.49 % 1440 2.0300 2.0600 515 79 160 [+]
PCCROKITA 69,4000 15:59 7.04 68.90 1.02 % 74 69.4000 69.9000 108 7 488 [+]
PCFGROUP 3,5050 14:58 12.114 3.55 -0.71 % 13 3.5050 3.5300 16 12 43 [+]
PEKABEX 9,0500 15:53 14.435 9.05 0.11 % 200 9.0100 9.0200 30 14 130 [+]
PEKAO 243,5000 16:02 266.507 246.30 -1.14 % 87 243.4000 243.5000 465 267 64 951 [+]
PEPCO 45,5400 16:02 654.221 45.46 0.07 % 508 45.5100 45.5200 3275 654 29 729 [+]
PEPEES 0,7680 13:33 1.331 0.77 -0.26 % 109 0.7520 0.7680 9396 1 1 [+]
PGE 10,0550 16:02 3065.021 9.82 3.23 % 2081 10.1200 10.1300 2597 3 065 31 003 [+]
PGFGROUP 0,4775 16:00 5.782 0.48 0.42 % 300 0.4750 0.4755 4773 6 3 [+]
PHARMENA 3,0100 15:56 0.287 3.08 -2.27 % 9 3.0300 3.0800 426 0 1 [+]
PHN 9,3000 13:06 0.001 9.30 0.00 % 86 9.2800 9.3000 950 0 0 [+]
PHOTON 1,1650 15:03 2.222 1.17 -0.43 % 101 1.1600 1.1650 2164 2 3 [+]
PKNORLEN 147,0400 16:02 705.097 146.00 0.38 % 684 147.4400 147.4600 373 705 103 731 [+]
PKOBP 111,8800 16:02 1989.245 113.90 -1.38 % 914 111.8200 111.8400 859 1 989 223 070 [+]
PKPCARGO 10,2900 16:00 56.656 10.21 0.88 % 606 10.2400 10.2700 231 57 581 [+]
PLAYWAY 242,0000 15:52 1.11 240.00 0.00 % 130 240.5000 241.5000 15 1 268 [+]
PLAZACNTR 1,2480 14:47 41.417 1.19 2.46 % 250 1.2220 1.2480 313 41 51 [+]
POINTGROUP 1,9900 12:19 0.023 2.03 -1.49 % 129 1.9900 2.0200 3730 0 0 [+]
POLENERGIA 63,1000 16:01 7.957 62.40 1.28 % 140 63.3000 63.5000 506 8 504 [+]
POLICE 7,3000 15:52 1.141 7.34 0.83 % 136 7.3000 7.4200 500 1 8 [+]
POLIMEXMS 6,4500 15:59 694.824 6.55 -1.23 % 3868 6.4300 6.4400 1373 695 4 495 [+]
POLTREG 24,0000 15:53 2.173 24.00 0.00 % 15 23.6000 23.9000 100 2 52 [+]
POLWAX 1,0000 14:57 8.787 1.00 2.04 % 20 0.9860 0.9900 28 9 9 [+]
PRAGMAINK 3,5200 17:00 0.25 - 0 % 200 3.6400 3.4800 20 - 0 [+]
PROCHEM 22,2000 09:00 0.001 22.20 0.45 % 351 21.4000 22.2000 36 0 0 [+]
PROJPRZEM 20,7000 14:42 0.058 20.10 0.00 % 422 20.1000 20.7000 470 0 1 [+]
PROTEKTOR 1,1300 16:01 40.279 1.11 -0.18 % 1475 1.1320 1.1380 1628 40 45 [+]
PTWP 139,0000 09:00 0.001 139.00 0.00 % 85 139.0000 141.0000 5 0 0 [+]
PULAWY 46,5000 15:33 1.211 45.70 1.75 % 11 45.9000 46.5000 153 1 56 [+]
PURE 2,1850 15:58 50.538 2.18 0.69 % 155 2.1800 2.1850 80 51 110 [+]
PZU 70,6600 16:02 825.466 71.14 -0.70 % 2407 70.6000 70.6400 2038 825 58 326 [+]
QNATECHNO 32,4000 15:56 0.628 33.40 -2.99 % 1 32.7000 33.4000 83 1 21 [+]
QUERCUS 13,6200 15:59 8.263 13.84 -1.30 % 650 13.8000 13.8800 1000 8 114 [+]
RAFAMET 48,1000 14:16 0.041 49.30 -2.43 % 10 47.8000 49.3000 56 0 2 [+]
RAINBOW 144,6000 16:01 22.679 145.00 0.70 % 45 146.0000 146.2000 61 23 3 302 [+]
RANKPROGR 4,8600 15:38 26.229 4.83 2.53 % 100 4.9300 5.0000 3886 26 130 [+]
RAWLPLUG 13,9000 14:46 2.012 14.10 -1.42 % 523 13.7000 13.9000 98 2 28 [+]
RELPOL 5,5000 15:59 0.903 5.56 0.73 % 250 5.4800 5.5000 468 1 5 [+]
REMAK 10,0500 16:00 0.401 10.20 -1.47 % 136 10.0500 10.2000 790 0 4 [+]
RENDER 72,0000 14:48 1.031 73.00 -1.10 % 2 71.2000 72.8000 52 1 74 [+]
ROPCZYCE 23,9000 14:06 0.424 24.10 -0.42 % 13 23.9000 24.4000 54 0 10 [+]
RYVU 14,7000 15:54 25.134 15.06 -1.47 % 4 14.6800 14.7000 502 25 371 [+]
SANOK 22,0000 15:51 3.303 22.10 -0.45 % 598 21.8000 22.0000 110 3 72 [+]
SANTANDER 53,5100 13:28 0.63 55.00 0.87 % 6 53.5100 53.7000 125 1 34 [+]
SANWIL 1,5900 15:34 2.743 1.58 0.63 % 108 1.5300 1.5800 300 3 4 [+]
SCANWAY 261,0000 16:01 3.512 265.00 -0.38 % 34 263.0000 265.0000 73 4 925 [+]
SCPFL 124,8000 15:59 9.819 116.00 7.96 % 33 124.2000 124.8000 12 10 1 192 [+]
SECOGROUP 36,8000 12:22 0.148 36.20 0.00 % 230 36.0000 36.6000 132 0 5 [+]
SEKO 12,8500 15:54 1.417 12.85 -0.39 % 347 12.7500 12.8500 937 1 18 [+]
SELENAFM 47,0000 15:36 9.001 47.30 0.21 % 57 46.7000 47.0000 41 9 420 [+]
SELVITA 26,5000 15:56 18.783 26.60 -0.19 % 632 26.5000 26.6000 213 19 501 [+]
SFINKS 0,4400 15:17 38.914 0.43 -1.35 % 3485 0.4300 0.4400 85095 39 17 [+]
SILVANO 4,3000 09:55 0.56 4.30 0.00 % 560 4.3000 4.4900 646 1 2 [+]
SIMFABRIC 1,5980 15:14 12.863 1.60 2.96 % 100 1.5520 1.5960 93 13 20 [+]
SKARBIEC 33,7000 15:22 1.403 34.00 -0.30 % 36 33.6000 33.7000 159 1 47 [+]
SKYLINE 1,4000 15:55 0.002 - 0 % 10188 1.4000 1.5000 5009 - 0 [+]
SNIEZKA 84,0000 15:57 0.391 83.80 1.69 % 21 82.4000 84.0000 610 0 32 [+]
SONEL 13,9000 15:33 1.278 13.90 0.00 % 3 13.8000 13.8500 4 1 18 [+]
SOPHARMA 7,1800 11:24 0.15 7.18 0.00 % 350 7.1800 7.9000 88 0 1 [+]
SPYROSOFT 399,0000 13:46 0.236 400.00 0.50 % 16 397.0000 398.0000 400 0 94 [+]
STALEXP 1,8100 16:01 481.178 1.84 -1.52 % 392 1.8320 1.8380 2596 481 876 [+]
STALPROD 215,0000 15:34 0.468 215.00 -0.92 % 4 215.0000 217.0000 134 0 101 [+]
STALPROFI 8,9000 15:06 13.215 8.96 0.00 % 5200 8.8800 8.9600 122 13 117 [+]
STAPORKOW 4,5400 12:42 0.2 - 0 % 670 4.4200 4.5400 162 - 0 [+]
SUNEX 3,0950 15:17 4.557 3.14 -1.28 % 42 3.0450 3.0850 220 5 14 [+]
SYGNITY 73,0000 15:59 45.591 73.80 1.39 % 106 72.8000 73.0000 117 46 3 365 [+]
SYNEKTIK 359,6000 16:01 26.67 362.60 -0.44 % 59 361.2000 361.6000 51 27 9 659 [+]
SYNTHAVERSE 2,7800 15:55 33.644 2.82 -1.42 % 3 2.7850 2.7900 30 34 95 [+]
TALEX 17,8000 15:33 0.408 17.90 -0.56 % 70 17.8000 17.9000 64 0 7 [+]
TARCZYNSKI 122,0000 13:21 0.026 121.50 0.41 % 3 121.0000 122.0000 4 0 3 [+]
TATRY MOUNTAIN 70,5000 11:41 0.02 70.50 0.00 % 45 70.0000 70.5000 20 0 1 [+]
TAURONPE 8,9160 16:02 2026.788 8.95 0.45 % 25 8.8780 8.8800 3399 2 027 18 336 [+]
TENDERHUT 5,3000 13:36 1.346 5.52 -4.33 % 20 5.5200 5.5400 20 1 7 [+]
TERMOREX 0,5350 12:19 0.7 0.54 -4.46 % 2928 0.5350 0.5600 109 1 0 [+]
TESGAS 1,7700 15:32 5.784 1.78 -0.56 % 677 1.7450 1.7650 291 6 10 [+]
TEXT 51,4000 16:01 26.595 50.75 1.28 % 462 51.1500 51.3500 85 27 1 359 [+]
TORPOL 71,6000 16:00 51.403 71.20 0.70 % 159 71.1000 71.5000 106 51 3 660 [+]
TOYA 9,2800 15:56 8.854 9.30 -0.22 % 358 9.2800 9.3000 1581 9 82 [+]
TRAKCJA 3,5450 15:39 39.709 3.53 0.42 % 597 3.5350 3.5600 498 40 141 [+]
TRANSPOL 13,0000 15:07 9.224 13.00 -1.14 % 1186 13.0000 13.1500 751 9 120 [+]
TSGAMES 106,0000 16:01 47.652 103.70 2.32 % 136 105.9000 106.1000 158 48 5 035 [+]
ULMA 53,0000 13:56 0.344 53.00 -1.85 % 139 51.5000 53.0000 150 0 18 [+]
ULTGAMES 14,0000 16:01 3.582 14.50 -3.45 % 220 13.7000 14.0000 605 4 50 [+]
UNIBEP 13,5200 15:48 2.74 13.70 -1.31 % 229 13.6000 13.7000 1043 3 37 [+]
UNICREDIT 346,0000 09:00 0.002 346.00 -0.65 % 4 340.0000 400.0000 9 0 1 [+]
UNIMOT 167,0000 15:32 0.719 164.00 1.46 % 1 167.0000 168.0000 803 1 119 [+]
URTESTE 46,1000 14:46 1.581 45.00 2.44 % 377 45.0000 43.0000 69 2 69 [+]
VERCOM 127,4000 15:55 3.346 127.40 0.31 % 124 127.4000 127.8000 60 3 427 [+]
VIGOSYS 476,0000 15:40 0.291 478.00 -0.83 % 10 475.0000 477.0000 21 0 139 [+]
VINDEXUS 14,8500 15:26 0.788 14.80 0.00 % 81 14.8500 14.9000 2032 1 12 [+]
VIVID 0,5680 15:03 17.942 0.56 2.34 % 1000 0.5540 0.5670 10 18 10 [+]
VOTUM 44,8500 15:56 2.08 45.00 -0.33 % 23 44.7000 44.9000 312 2 93 [+]
VOXEL 124,4000 15:50 13.986 125.60 -0.96 % 14 125.0000 125.6000 83 14 1 769 [+]
VRGSA 5,4200 15:39 19.116 5.58 -1.09 % 35 5.4400 5.4800 344 19 104 [+]
WARIMPEX 2,2200 15:17 8.573 2.22 0.00 % 29 2.2000 2.2200 188 9 19 [+]
WASKO 5,5000 15:42 15.229 5.48 0.36 % 1 5.4200 5.5200 400 15 83 [+]
WAWEL 710,0000 15:19 0.04 716.00 0.00 % 22 706.0000 710.0000 11 0 28 [+]
WIELTON 4,9800 16:00 13.949 4.92 1.32 % 1 4.9500 4.9900 10 14 69 [+]
WIKANA 8,9500 14:51 0.076 8.95 -2.72 % 195 8.9500 9.1500 1294 0 1 [+]
WIRTUALNA 63,2000 16:01 26.769 61.10 3.78 % 135 62.7000 63.2000 4 27 1 676 [+]
WITTCHEN 13,2700 15:51 6.484 13.20 1.53 % 81 13.2200 13.2500 326 6 86 [+]
WOODPCKR 2,8800 16:02 2.503 2.80 3.60 % 1 2.8200 2.8800 2624 3 7 [+]
XPLUS 3,0400 15:00 5.44 2.99 2.01 % 575 2.9200 3.0200 666 5 16 [+]
XTB 148,6600 16:01 277.534 147.90 0.66 % 254 148.6200 148.6800 137 278 41 105 [+]
XTPL 73,0000 15:51 1.714 72.90 0.83 % 25 73.0000 74.0000 508 2 125 [+]
YANOSIK 15,1000 14:50 0.121 15.50 -3.21 % 5 15.1000 15.5000 150 0 2 [+]
YARRL 6,2000 14:32 7.455 6.30 -1.27 % 811 6.2000 6.2800 250 7 47 [+]
ZABKA 31,6500 16:02 21735.585 31.89 8.17 % 3381 31.6200 31.6300 6244 21 736 691 849 [+]
ZAMET 0,5680 15:50 46.034 0.57 -0.35 % 41521 0.5680 0.5700 21331 46 26 [+]
ZEPAK 17,5400 14:59 1.609 17.88 0.23 % 6 17.5600 17.7200 15 2 28 [+]
ZREMB 8,9900 16:00 6.179 8.97 1.24 % 195 8.9000 8.9500 2 6 55 [+]
ZUE 11,5000 15:55 3.583 11.60 -0.86 % 144 11.3500 11.4000 1002 4 41 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG146693.8-0.06%16:02
WIG203899.7-0.19%16:17
WIG20 Fut3873.0-0.05%16:02
WIG20USD1037.1-0.68%16:02
mWIG4010217.9+0.49%16:02
sWIG8030729.1-0.28%16:02
 Notowania Świat
US Large Cap7405.6-0.49%16:17
Nasdaq10028000.8-0.38%16:17
Nikkei64362.0+4.03%8:45
DAX25600.7-0.04%16:01
Ropa WTI85.2+1.53%16:17
Złoto4033.9-1.70%16:17
 Notowania Waluty
EUR/PLN4.31123+0.13%16:17
CHF/PLN4.62820-0.21%16:17
USD/PLN3.75713+0.57%16:17
EUR/USD1.14748-0.44%16:17
GBP/USD1.34172-0.34%16:17
USD/JPY159.428-0.13%16:17
Forum
» MS 2022 - nagrody [5]
» 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]
» Prośba o dodanie spółki ... [1]
» Dlaczego nie ma pelnego arkusza... [6]
» Compremum brak arkusza zleceń [2]
Wzrosty Spadki Staty
ASMGROUP 0.19 14.91%
IPOPEMA 8.10 8.29%
ZABKA 31.65 8.17%
SCPFL 124.80 7.96%
EQUNICO 1.44 7.46%
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