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 2,4000 09:50 11.678 2.39 0.42 % 107 2.3600 2.3900 1000 12 28 [+]
11B 131,3000 10:39 7.331 133.00 -0.53 % 21 130.9000 131.3000 16 7 966 [+]
3RGAMES 0,7240 10:30 0.401 0.72 0.00 % 100 0.7160 0.7240 227 0 0 [+]
4MASS 5,5900 10:29 0.47 5.55 -0.36 % 205 5.5200 5.5900 371 0 3 [+]
ABPL 152,6000 10:43 4.457 158.80 -2.18 % 38 153.4000 154.8000 8 4 686 [+]
ACAUTOGAZ 20,4000 10:42 0.318 20.10 -2.39 % 5 20.3000 20.9000 86 0 6 [+]
ACTION 46,3000 10:40 4.831 46.25 0.00 % 7 46.0500 46.1000 48 5 223 [+]
ADIUVO 0,5800 10:38 12.41 0.55 7.41 % 50 0.5760 0.5800 8429 12 7 [+]
AGORA 9,1000 10:27 3.796 9.06 1.11 % 2823 8.9600 9.0600 3113 4 34 [+]
AGROTON 4,2150 09:52 0.623 4.22 0.00 % 5 4.1650 4.2150 500 1 3 [+]
AIGAMES 0,7460 09:00 0.8 0.75 0.00 % 3535 0.7460 0.7460 800 1 1 [+]
AILLERON 15,5400 10:36 1.957 15.56 -0.13 % 100 15.5000 15.5400 499 2 30 [+]
AIRWAY 0,2740 09:47 9.095 0.28 0.18 % 200 0.2695 0.2740 11553 9 2 [+]
ALIOR 132,4000 10:45 34.546 134.90 -1.63 % 182 132.5000 132.6000 23 35 4 627 [+]
ALLEGRO 44,2250 10:46 617.622 44.84 -1.36 % 964 44.2750 44.3000 1123 618 27 463 [+]
ALTA 1,6800 09:22 0.06 1.68 0.60 % 3103 1.6800 1.7100 960 0 0 [+]
ALTUSTFI 3,6000 17:00 0.043 - 0 % 1602 3.4600 3.6100 1362 - 0 [+]
AMBRA 18,2200 10:44 0.605 18.28 -0.44 % 245 18.2800 18.3800 1932 1 11 [+]
AMICA 49,5500 10:30 2.207 50.10 -0.70 % 74 49.6000 49.7500 77 2 109 [+]
AMREST 10,7800 10:43 20.032 11.04 -2.00 % 310 10.9200 11.0400 287 20 217 [+]
ANSWEAR 21,6000 10:45 0.492 21.30 0.93 % 814 21.3000 21.6500 30 0 11 [+]
APATOR 27,8000 10:29 3.37 28.00 -0.18 % 232 27.6500 28.0500 51 3 94 [+]
APLISENS 20,9000 09:00 0.001 20.90 0.00 % 2 20.4000 20.9000 2207 0 0 [+]
APSENERGY 5,1400 10:23 13.818 5.24 -3.38 % 11 5.2000 5.2600 80 14 71 [+]
ARCHICOM 51,6000 10:07 0.318 52.00 -1.90 % 1 51.8000 52.6000 623 0 17 [+]
ARCTIC 6,7900 10:43 0.043 6.73 -0.15 % 2 6.7500 6.7900 209 0 0 [+]
ARLEN 25,0000 10:38 0.707 25.15 -0.20 % 40 25.0500 25.1000 559 1 18 [+]
ARTIFEX 20,4500 10:33 1.063 20.40 0.99 % 13 20.3500 20.4000 14 1 21 [+]
ASBIS 138,1000 10:46 126.635 133.30 3.14 % 172 138.0000 138.1000 234 127 17 431 [+]
ASMGROUP 0,1785 10:30 207.85 0.18 0.28 % 2500 0.1750 0.1780 2100 208 36 [+]
ASSECOBS 88,8000 10:41 0.025 90.00 -1.33 % 1013 88.6000 90.0000 2940 0 2 [+]
ASSECOPOL 239,0000 10:45 18.999 242.00 -0.33 % 42 240.0000 240.3000 92 19 4 572 [+]
ASSECOSEE 78,0000 10:46 1.107 80.50 -2.50 % 3 78.2000 80.0000 27 1 88 [+]
ASTARTA 42,2000 10:30 4.336 42.10 0.48 % 3 42.3000 42.4500 61 4 182 [+]
ATAL 56,2000 10:24 1.53 56.40 0.36 % 145 56.2000 56.3000 143 2 86 [+]
ATENDE 4,0200 10:42 52.985 4.05 -4.29 % 40 4.1300 4.1800 44 53 214 [+]
ATLANTAPL 19,9500 09:23 0.003 20.00 0.25 % 204 19.9500 20.0000 794 0 0 [+]
ATMGRUPA 3,7000 10:42 49.684 3.67 0.82 % 995 3.6900 3.7000 2374 50 185 [+]
ATREM 60,9000 10:42 2.454 61.00 -0.16 % 13 60.5000 61.0000 213 2 148 [+]
AUTOPARTN 29,7000 10:45 15.752 29.85 -0.50 % 499 29.5000 29.6000 281 16 466 [+]
BBIDEVNFI 5,2600 10:32 1.042 5.34 -1.50 % 490 5.2800 5.3400 3496 1 6 [+]
BENEFIT 5 385,0000 10:45 0.758 5,450.00 -0.28 % 54 5390.0000 5400.0000 21 1 4 089 [+]
BEST 35,0000 17:00 0.208 - 0 % 192 34.7000 35.0000 440 - 0 [+]
BETACOM 5,2400 09:09 0.025 5.24 0.00 % 1234 5.0600 5.2400 2708 0 0 [+]
BIGCHEESE 4,4900 10:45 0.593 4.48 1.81 % 4 4.4400 4.4900 860 1 3 [+]
BIOCELTIX 80,1000 10:38 0.282 80.90 -0.99 % 37 80.1000 80.5000 70 0 23 [+]
BIOMAXIMA 10,1000 10:32 0.126 10.16 -0.59 % 121 10.1000 10.1600 42 0 1 [+]
BIOTON 3,7950 10:42 1.281 3.80 0.40 % 382 3.7800 3.7950 3835 1 5 [+]
BLOOBER 24,1000 10:39 4.003 24.35 -1.03 % 12 23.8500 24.1500 100 4 96 [+]
BNPPL 149,8000 10:42 1.549 151.40 -2.09 % 20 152.8000 153.0000 292 2 234 [+]
BOGDANKA 24,3000 10:42 21.357 24.50 -1.62 % 362 24.2500 24.4000 1196 21 519 [+]
BOOMBIT 5,4600 13:09 0.47 - 0 % 23 5.3600 5.4600 331 - 0 [+]
BORYSZEW 4,8500 10:31 18.116 4.87 -0.31 % 996 4.8500 4.8600 137 18 88 [+]
BOS 10,0800 10:44 3.177 10.16 0.20 % 866 10.0800 10.1000 100 3 32 [+]
BOWIM 8,2200 10:38 6.321 8.30 -1.44 % 150 8.2800 8.3000 443 6 52 [+]
BUDIMEX 715,4000 10:44 5.611 720.00 -0.75 % 22 715.6000 716.2000 24 6 3 996 [+]
BUMECH 16,1000 10:43 40.615 16.47 -2.25 % 204 16.0700 16.1300 242 41 656 [+]
CAPITAL 5,8000 10:43 888.529 5.80 2.65 % 2077 6.0000 6.1000 8665 889 5 458 [+]
CAPITEA 0,4600 10:34 47.698 0.45 1.32 % 6061 0.4520 0.4600 9848 48 22 [+]
CAPTORTX 73,0000 17:01 8.931 - 0 % 33 71.3000 71.9000 3 - 0 [+]
CASPAR 7,6000 09:00 0.067 7.60 0.00 % 511 7.3500 7.6000 109 0 1 [+]
CAVATINA 13,3500 09:20 0.42 13.20 1.52 % 10 13.0000 13.2000 30 0 6 [+]
CDPROJEKT 231,9000 10:45 242.107 238.00 -2.56 % 195 231.6000 231.8000 163 242 56 388 [+]
CDRL 12,9000 09:05 0.04 12.90 0.78 % 200 12.9000 13.0000 337 0 1 [+]
CELTIC 1,2000 17:00 0.078 - 0 % 428 1.1700 1.2000 932 - 0 [+]
CEZ 247,6000 09:41 0.025 247.60 0.65 % 30 241.6000 246.8000 699 0 6 [+]
CIGAMES 2,4850 10:45 97.538 2.54 -2.17 % 200 2.4900 2.5000 3187 98 244 [+]
CLNPHARMA 22,3500 10:39 2.93 22.35 -0.22 % 136 22.1000 22.3500 126 3 65 [+]
CLOUD 96,0000 10:22 0.023 97.60 -0.21 % 7 95.4000 96.0000 8 0 2 [+]
COALENERG 1,7230 10:44 10.034 1.76 -1.54 % 6148 1.7210 1.7280 100 10 18 [+]
COGNOR 6,3650 10:45 33.79 6.43 -0.86 % 319 6.4200 6.4250 125 34 216 [+]
COLUMBUS 3,3800 10:40 15.533 3.39 -1.74 % 205 3.3600 3.4000 1079 16 52 [+]
COMP 95,2000 10:35 1.886 98.00 -2.86 % 18 98.0000 96.5000 3 2 181 [+]
COMPERIA 5,8000 11:24 0.005 - 0 % 1395 5.8000 5.9000 5 - 0 [+]
COMPREMUM 1,4000 10:42 113.035 1.34 4.09 % 313 1.3800 1.4000 10000 113 155 [+]
CORMAY 0,5280 10:35 19.222 0.52 0.00 % 20 0.5100 0.5180 40 19 10 [+]
CREEPYJAR 532,0000 10:45 1.136 538.00 -0.75 % 64 528.0000 532.0000 40 1 603 [+]
CREOTECH 720,0000 10:46 2.375 738.00 -2.44 % 11 718.0000 721.0000 46 2 1 723 [+]
CYBERFLKS 190,5000 10:45 1.773 192.10 -0.10 % 1 189.7000 190.1000 29 2 338 [+]
CYFRPLSAT 16,2500 10:44 52.121 16.45 -0.34 % 338 16.1550 16.1750 357 52 843 [+]
DADELO 83,4000 10:39 3.375 83.50 0.85 % 94 82.8000 83.4000 95 3 280 [+]
DATAWALK 126,6000 10:38 0.681 127.80 -0.31 % 5 127.2000 127.4000 42 1 86 [+]
DBENERGY 9,1800 09:00 0.015 - 0 % 5 9.0200 9.1600 99 - 0 [+]
DEBICA 102,8000 10:43 3.301 100.00 2.19 % 66 101.6000 103.6000 19 3 335 [+]
DECORA 84,8000 10:29 1.208 84.00 0.95 % 5 85.0000 84.0000 188 1 102 [+]
DEKPOL 71,8000 10:35 0.14 71.80 0.00 % 125 71.4000 71.8000 8 0 10 [+]
DELKO 5,8300 10:18 0.95 5.81 -0.17 % 675 5.8100 5.8200 1441 1 6 [+]
DEVELIA 10,8000 10:46 17.588 10.88 -0.37 % 261 10.7800 10.8000 1329 18 190 [+]
DGA 22,8000 16:15 0.307 - 0 % 40 22.1000 22.2000 338 - 0 [+]
DIAG 168,6000 10:45 2.9 169.80 0.00 % 62 168.0000 168.5000 141 3 489 [+]
DIGITANET 297,8000 10:37 2.157 295.60 0.74 % 6 296.2000 297.6000 28 2 641 [+]
DINOPL 35,8000 10:45 1047.323 36.00 -0.80 % 3412 35.9000 35.9200 2160 1 047 37 610 [+]
DMGROUP 2,3000 10:11 0.482 2.30 -0.43 % 625 2.2800 2.3000 20 0 1 [+]
DOMDEV 245,0000 10:45 1.204 249.00 -1.41 % 19 245.5000 247.0000 45 1 297 [+]
DRAGOENT 24,5000 10:29 0.321 25.00 -1.21 % 25 24.8000 25.9000 5 0 8 [+]
ECHO 5,3600 10:20 3.684 5.38 0.56 % 988 5.3300 5.3800 10 4 20 [+]
EDINVEST 8,0800 10:31 0.215 8.10 -0.98 % 45537 8.0800 8.1600 1994 0 2 [+]
ELEKTROTI 68,9500 10:45 3.389 69.70 -2.06 % 124 69.7500 70.4000 70 3 234 [+]
ELKOP 2,0300 16:28 9.73 - 0 % 3 1.9800 2.0300 2399 - 0 [+]
ENEA 19,6400 10:44 143.842 19.72 0.00 % 1999 19.5500 19.5800 686 144 2 804 [+]
ENELMED 20,2000 09:25 0.015 20.20 0.00 % 1639 20.0000 20.2000 991 0 0 [+]
ENERGA 19,2000 10:21 0.245 19.20 0.10 % 1137 19.2000 19.3000 2147 0 5 [+]
ENERGOINS 1,8000 09:15 0.042 1.80 0.00 % 20 1.7750 1.8000 6946 0 0 [+]
ENTER 52,7000 10:44 4.471 52.80 0.19 % 10 52.5000 52.7000 10 4 235 [+]
EQUNICO 1,4950 10:43 15.85 1.48 1.70 % 5103 1.4700 1.4900 900 16 23 [+]
ERBUD 22,6000 10:41 3.398 23.45 0.00 % 474 22.6000 23.1500 497 3 77 [+]
ERG 45,6000 09:00 0.001 45.60 -0.87 % 180 44.0000 45.6000 181 0 0 [+]
ESOTIQ 36,9000 10:33 0.566 36.90 0.00 % 243 36.8000 36.9000 8 1 21 [+]
EUROCASH 5,6000 10:45 1445.252 5.40 8.74 % 10 5.5850 5.6000 4329 1 445 7 987 [+]
EUROHOLD 4,4600 09:46 0.601 - 0 % 1 4.4200 4.7200 14 - 0 [+]
EUROTEL 29,8000 09:59 0.254 29.85 1.53 % 20 29.2500 29.8000 18 0 8 [+]
FABRITY 25,6000 09:00 0.003 25.60 -0.39 % 274 25.6000 25.7000 225 0 0 [+]
FASING 14,7000 17:00 0.02 - 0 % 100 14.6000 14.7000 626 - 0 [+]
FEERUM 16,6500 10:31 0.055 17.40 -4.31 % 363 16.7000 17.3500 20 0 1 [+]
FERRO 36,5000 10:32 3.054 36.30 0.83 % 8932 36.2000 36.5000 269 3 111 [+]
FON 1,7800 14:42 1.001 - 0 % 5491 1.7350 1.7750 950 - 0 [+]
FORTE 15,9500 10:43 0.317 15.80 0.95 % 10 15.8500 16.0000 119 0 5 [+]
GAMEOPS 11,3500 10:13 0.452 11.40 1.34 % 214 11.1500 11.4000 421 0 5 [+]
GAMFACTOR 4,4400 10:18 0.4 4.44 -0.22 % 300 4.4100 4.4400 444 0 2 [+]
GENOMTEC 3,7450 10:44 7.189 3.62 -0.40 % 1 3.7250 3.7500 24 7 26 [+]
GETIN 0,3650 09:57 6.025 0.37 0.41 % 4944 0.3635 0.3680 16000 6 2 [+]
GPW 99,2500 10:44 8.841 100.00 -0.35 % 187 99.1500 99.3000 93 9 879 [+]
GREENX 2,8180 10:33 57.046 2.83 0.00 % 306 2.8020 2.8120 1913 57 160 [+]
GRODNO 15,1500 10:45 4.253 15.40 -1.62 % 2825 15.0500 15.1500 50 4 65 [+]
GRUPAAZOTY 23,1800 10:45 92.3 22.90 -0.34 % 1320 22.7600 22.8200 1097 92 2 110 [+]
GRUPRACUJ 57,9000 10:45 18.733 57.90 0.00 % 637 57.8000 58.0000 145 19 1 071 [+]
GTC 2,6300 09:58 1.054 2.55 5.20 % 45 2.5500 2.5700 649 1 3 [+]
HANDLOWY 121,6000 10:45 8.518 124.00 -2.09 % 46 122.6000 122.8000 76 9 1 039 [+]
HARPER 5,1400 09:40 0.011 5.14 -0.39 % 6469 5.1000 5.1600 964 0 0 [+]
HELIO 57,0000 10:24 0.068 57.00 0.71 % 299 56.8000 57.0000 57 0 4 [+]
HERCULES 1,2800 09:55 9.437 1.28 2.40 % 5014 1.2500 1.2850 1500 9 12 [+]
HUUUGE 21,5000 10:31 2.258 21.85 -1.83 % 47 21.3500 21.5000 268 2 49 [+]
HYDROTOR 9,5200 10:42 0.102 9.42 1.06 % 185 9.4200 9.5400 162 0 1 [+]
IBSM 49,6000 09:00 0.001 49.60 1.43 % 2 48.0000 49.6000 2 0 0 [+]
IDMSAPL 0,4600 16:32 1.143 - 0 % 3221 0.4600 0.4960 2040 - 0 [+]
IFIRMA 24,8500 10:36 1.362 24.30 1.64 % 14 24.6000 24.8500 28 1 34 [+]
IFSA 0,1150 09:34 0.002 0.12 0.00 % 384 0.1110 0.1150 20840 0 0 [+]
IMCOMPANY 30,6000 09:03 0.29 30.60 0.00 % 639 30.2500 30.6000 1481 0 9 [+]
IMMOBILE 5,2000 10:31 6.662 5.26 -1.14 % 180 5.1400 5.2000 1410 7 35 [+]
IMPERA 1,6000 16:43 14.106 - 0 % 6303 1.6000 1.6500 1000 - 0 [+]
IMS 2,3500 10:19 8.058 2.39 -1.47 % 500 2.3700 2.3850 7213 8 19 [+]
INC SA 1,4250 10:09 5.856 1.44 -3.06 % 2 1.4500 1.4700 960 6 8 [+]
INGBSK 444,8000 10:45 2.919 449.80 -1.11 % 44 444.8000 445.4000 36 3 1 306 [+]
INPRO 7,6000 09:56 0.322 7.60 0.00 % 20 7.4500 7.6000 2570 0 2 [+]
INSTALKRK 35,3000 10:37 1.841 35.50 -1.12 % 10 35.2000 35.5000 233 2 65 [+]
INTERBUD 1,4400 10:43 0.222 1.46 -4.00 % 101 1.4600 1.5000 390 0 0 [+]
INTERCARS 938,0000 10:45 1.182 945.00 -0.85 % 26 936.0000 940.0000 8 1 1 110 [+]
INTERSPPL 0,3190 09:20 1.868 0.32 0.00 % 2550 0.3150 0.3190 1941 2 1 [+]
INTROL 8,3000 10:34 0.623 8.42 -1.43 % 180 8.3000 8.4200 388 1 5 [+]
IPOPEMA 9,6000 10:10 0.142 9.76 -0.62 % 25 9.4600 9.6000 17 0 1 [+]
IZOLACJA 3,7800 09:03 0.01 3.78 0.00 % 72 3.6000 3.7800 577 0 0 [+]
IZOSTAL 3,2300 10:42 6.782 3.20 0.94 % 20 3.2200 3.2300 1655 7 22 [+]
JRHOLDING 3,6800 09:57 2.326 3.69 -0.27 % 70 3.6100 3.6900 956 2 9 [+]
JSW 31,9500 10:46 118.466 31.90 0.47 % 285 31.8300 31.9300 50 118 3 755 [+]
JWWINVEST 3,0700 10:06 0.015 3.03 1.32 % 3320 3.0300 3.0400 500 0 0 [+]
KCI 0,8840 10:01 5.004 0.89 -2.21 % 5000 0.8860 0.9040 5367 5 4 [+]
KERNEL 19,4000 09:19 0.622 19.34 0.00 % 950 19.4000 19.4600 476 1 12 [+]
KETY 1 253,0000 10:45 1.529 1,262.00 -0.63 % 4 1252.0000 1254.0000 36 2 1 915 [+]
KGHM 362,3000 10:46 107.392 364.35 -0.56 % 11 361.2000 361.3000 110 107 38 893 [+]
KGL 11,1000 09:00 0.001 11.10 0.91 % 476 10.8000 11.0000 2591 0 0 [+]
KINOPOL 18,9500 10:46 6.356 18.50 2.43 % 21 18.5000 18.5500 8 6 120 [+]
KOGENERA 69,6000 10:41 4.312 68.30 1.61 % 34 69.5000 69.9000 5 4 301 [+]
KOMPAP 21,0000 11:06 0.06 - 0 % 4 20.2000 21.0000 380 - 0 [+]
KOMPUTRON 5,8500 09:54 0.294 5.85 0.00 % 100 5.7700 5.8500 1109 0 2 [+]
KPPD 20,8000 09:03 0.004 - 0 % 320 20.0000 20.8000 370 - 0 [+]
KRAKCHEM 0,4930 10:37 61.114 0.48 1.44 % 2100 0.4800 0.4930 2100 61 29 [+]
KRKA 1 158,0000 10:37 0.255 1,124.00 3.02 % 200 1126.0000 1142.0000 1 0 294 [+]
KRUK 420,4000 10:46 45.319 444.20 -5.36 % 5 421.2000 421.4000 12 45 19 362 [+]
KRVITAMIN 13,1500 09:00 0.002 13.15 0.77 % 4 12.7500 13.0500 279 0 0 [+]
KSGAGRO 3,2550 09:35 0.327 3.26 0.93 % 7 3.2300 3.2500 314 0 1 [+]
LARQ 2,7600 09:01 0.002 2.76 0.36 % 2284 2.6700 2.7600 2250 0 0 [+]
LENA 2,1700 10:08 0.509 2.17 0.00 % 10 2.1600 2.1700 8000 1 1 [+]
LENTEX 6,8400 10:40 0.467 6.94 -0.87 % 292 6.8400 6.9400 80 0 3 [+]
LESS 0,2390 10:27 9.61 0.24 1.27 % 8180 0.2320 0.2340 1 10 2 [+]
LIBET 1,1850 10:07 0.012 1.20 -0.42 % 400 1.1900 1.2000 4975 0 0 [+]
LOKUM 23,2000 09:13 0.002 23.20 0.00 % 57 22.7000 23.0000 150 0 0 [+]
LPP 20 780,0000 10:42 0.867 21,300.00 -1.98 % 4 21040.0000 21060.0000 7 1 18 269 [+]
LSISOFT 53,6000 10:19 0.012 53.00 1.13 % 46 53.0000 53.6000 158 0 1 [+]
LUBAWA 12,3200 10:45 46.32 12.49 -0.88 % 1329 12.3000 12.3400 381 46 571 [+]
MABION 7,8900 10:43 18.983 7.95 0.13 % 145 7.9500 7.9600 621 19 150 [+]
MAKARONPL 25,4000 09:46 0.119 25.40 -0.20 % 40 25.2000 25.4000 21 0 3 [+]
MANGATA 62,0000 10:10 0.082 62.40 -0.96 % 138 62.0000 62.4000 1 0 5 [+]
MARVIPOL 8,1600 09:00 0.3 8.16 -0.24 % 1543 8.1600 8.2200 2750 0 2 [+]
MAXCOM 5,7400 17:00 0.335 - 0 % 9 5.6200 5.7400 342 - 0 [+]
MBANK 1 367,5000 10:44 1.204 1,398.00 -1.76 % 7 1369.0000 1371.0000 1 1 1 655 [+]
MCI 28,8000 10:39 0.327 29.00 0.00 % 315 28.7000 28.8000 30 0 9 [+]
MDIENERGIA 2,3100 10:37 15.432 2.30 -0.43 % 999 2.3100 2.3400 226 15 36 [+]
MEDICALG 28,2000 10:41 5.344 28.70 -1.40 % 1 28.3500 28.4000 132 5 151 [+]
MEDINICE 71,4000 10:41 2.544 72.00 -1.24 % 17 71.6000 71.9000 4 3 181 [+]
MENNICA 41,1000 10:05 0.166 41.80 0.00 % 184 41.1000 41.5000 49 0 7 [+]
MERCATOR 59,0000 10:40 1.957 59.90 -1.99 % 14 60.0000 60.2000 25 2 117 [+]
MERCOR 15,2500 09:42 0.513 15.00 0.33 % 317 15.0000 15.2500 200 1 8 [+]
MEXPOLSKA 3,4000 10:00 0.102 3.49 -2.58 % 140 3.4000 3.4700 80 0 0 [+]
MFO 31,7000 10:34 0.034 31.70 0.00 % 105 31.4000 31.7000 63 0 1 [+]
MILKILAND 1,5000 09:18 0.116 1.54 -2.72 % 12012 1.4720 1.4940 130 0 0 [+]
MILLENNIUM 21,0700 10:45 27.736 21.72 -2.05 % 508 21.0500 21.1200 884 28 590 [+]
MIRACULUM 0,5560 09:39 0.01 0.56 -2.80 % 2895 0.5560 0.5720 2140 0 0 [+]
MIRBUD 12,7500 10:44 15.499 12.99 -0.78 % 100 12.7400 12.7700 566 15 198 [+]
MLPGROUP 116,5000 09:46 0.053 117.50 -0.43 % 100 116.0000 116.5000 57 0 6 [+]
MLSYSTEM 14,0000 10:43 7.155 14.18 -1.27 % 639 14.0200 14.0800 450 7 100 [+]
MOBRUK 393,5000 10:44 9.625 384.50 6.21 % 12 393.5000 394.5000 2 10 3 773 [+]
MODIVO 89,5200 10:46 49.501 90.38 -0.71 % 118 89.4400 89.4600 136 50 4 443 [+]
MOL 58,8500 10:39 1.681 58.60 -0.59 % 1015 58.8500 59.2500 2 2 100 [+]
MOLECURE 6,0400 10:39 8.316 6.14 -1.63 % 249 6.0400 6.0700 351 8 51 [+]
MONNARI 5,3600 16:24 3.423 - 0 % 34 5.3400 5.3600 2221 - 0 [+]
MOSTALPLC 13,0000 09:00 0.57 13.00 -0.38 % 991 13.0500 13.0500 1000 1 7 [+]
MOSTALWAR 3,6600 10:45 11.912 3.34 12.27 % 1 3.2700 3.3400 115 12 42 [+]
MOSTALZAB 6,2000 10:18 4.675 6.28 -0.64 % 209 6.2000 6.2400 979 5 29 [+]
MOVIEGAMES 6,9700 10:02 2.837 6.91 0.72 % 200 6.8400 6.9700 34 3 19 [+]
MURAPOL 38,7000 10:36 2.205 38.75 0.00 % 5 38.5500 38.7500 62 2 85 [+]
MUZA 9,0000 10:42 0.155 8.90 0.00 % 145 8.8000 9.0000 900 0 1 [+]
MWTRADE 2,2800 09:17 0.078 2.28 0.88 % 225 2.2600 2.2800 78 0 0 [+]
NANOGROUP 2,4400 10:34 5.654 2.43 0.41 % 4000 2.3900 2.4150 95 6 14 [+]
NEUCA 773,0000 10:41 1.384 790.00 -0.13 % 30 773.0000 774.0000 2 1 1 081 [+]
NEWAG 91,2000 10:41 1.426 92.30 -0.87 % 16 92.0000 92.3000 63 1 130 [+]
NEXITY 0,9600 10:22 0.025 1.00 -0.52 % 2925 0.9600 1.0000 34 0 0 [+]
NOCTILUCA 90,1000 10:44 0.602 91.00 -1.42 % 14 90.9000 91.0000 224 1 55 [+]
NOVAVISGR 0,6880 09:59 13.592 0.69 -1.01 % 34627 0.6880 0.6950 6003 14 9 [+]
NOVITA 97,4000 10:42 0.006 97.00 0.41 % 30 97.0000 97.4000 25 0 1 [+]
NTCAPITAL 0,6020 10:16 0.905 0.60 -2.90 % 12002 0.6020 0.6300 5048 1 1 [+]
NTTSYSTEM 16,0000 10:44 0.95 16.30 -1.23 % 1 15.9000 16.1000 11 1 15 [+]
ODLEWNIE 18,3500 10:46 2.703 18.60 -1.08 % 25 18.3500 18.5000 10 3 50 [+]
ONDE 8,9300 10:45 2.429 9.05 -0.67 % 346 8.9300 9.0500 43 2 22 [+]
ONEMORE 2,1400 10:41 19.992 2.20 -3.17 % 534 2.1300 2.1400 400 20 43 [+]
ONESANO 0,5880 10:14 26.222 0.57 3.16 % 2000 0.5700 0.5880 60 26 15 [+]
OPONEOPL 105,8000 10:40 0.552 106.00 -0.94 % 60 106.0000 107.0000 428 1 59 [+]
OPTEAM 5,4500 10:07 1.514 5.40 0.93 % 1101 5.4000 5.5000 360 2 8 [+]
ORANGEPL 14,1600 10:46 86.239 14.26 -1.12 % 86 14.1550 14.1800 2252 86 1 224 [+]
ORCOGROUP 3,5000 10:10 0.713 3.50 0.00 % 679 3.5000 3.6000 836 1 3 [+]
OTLOG 15,4800 10:08 0.168 15.48 -2.03 % 4 15.4800 15.5000 249 0 3 [+]
OTMUCHOW 4,7100 10:29 3.201 4.75 -0.84 % 574 4.7100 4.8500 20 3 15 [+]
PANOVA 18,0000 09:05 0.026 17.95 0.28 % 719 17.8000 17.9500 19 0 0 [+]
PASSUS 132,6000 10:44 0.579 131.60 0.76 % 15 131.2000 132.6000 26 1 76 [+]
PATENTUS 2,3400 09:00 0.264 2.34 0.43 % 600 2.3100 2.3300 600 0 1 [+]
PCCEXOL 2,0200 10:41 19.04 2.05 -1.46 % 10338 2.0100 2.0400 4958 19 39 [+]
PCCROKITA 66,4000 10:34 5.773 66.40 0.30 % 11 66.2000 66.3000 500 6 383 [+]
PCFGROUP 3,7800 10:37 5.436 3.74 -0.53 % 3 3.7750 3.8350 17 5 20 [+]
PEKABEX 8,7900 10:29 22.938 8.84 1.97 % 10 8.6400 8.7900 6837 23 201 [+]
PEKAO 254,5000 10:46 117.127 261.90 -2.83 % 229 256.0000 256.2000 341 117 30 069 [+]
PEPCO 42,9200 10:45 134.306 43.03 -0.49 % 1406 42.8100 42.8200 746 134 5 753 [+]
PEPEES 0,7700 09:02 0.005 0.77 0.00 % 257 0.7540 0.7700 1069 0 0 [+]
PGE 10,8750 10:45 284.088 10.91 0.42 % 2017 10.8550 10.8650 586 284 3 069 [+]
PGFGROUP 0,6700 10:40 311.194 0.62 12.23 % 10888 0.5980 0.5900 675 311 202 [+]
PHARMENA 3,1400 16:41 12.56 - 0 % 46 3.0600 3.1200 1000 - 0 [+]
PHN 9,2600 16:27 2.325 - 0 % 75 9.2400 9.2600 248 - 0 [+]
PHOTON 1,3250 09:00 0.038 1.33 1.92 % 1328 1.3000 1.3250 3228 0 0 [+]
PKNORLEN 146,6200 10:46 345.413 151.00 -1.60 % 442 147.6400 147.6800 520 345 51 218 [+]
PKOBP 113,4800 10:46 417.576 116.50 -1.99 % 906 114.3000 114.3200 1009 418 47 911 [+]
PKPCARGO 10,9800 10:45 74.61 11.10 -0.63 % 1000 10.9900 11.0000 67 75 821 [+]
PLAYWAY 243,5000 10:38 0.184 246.00 -1.02 % 116 243.5000 244.0000 2 0 45 [+]
PLAZACNTR 1,2360 17:00 1.061 - 0 % 1100 1.1960 1.2000 10000 - 0 [+]
POINTGROUP 2,0500 09:00 0.007 2.05 2.50 % 4200 1.9650 2.0400 4100 0 0 [+]
POLENERGIA 54,0000 10:45 2.534 54.70 -1.28 % 455 54.2000 54.5000 45 3 137 [+]
POLICE 7,3200 10:08 0.32 7.38 0.27 % 1116 7.3000 7.3800 499 0 2 [+]
POLIMEXMS 7,7550 10:43 75.391 7.87 -1.46 % 2459 7.7550 7.7700 553 75 587 [+]
POLTREG 24,0000 10:08 1.371 23.20 1.27 % 10 23.5000 24.0000 461 1 32 [+]
POLWAX 0,9840 09:53 0.201 1.00 -1.60 % 28 1.0000 0.9960 22 0 0 [+]
PRAGMAINK 3,7000 09:09 0.005 3.70 0.00 % 200 3.5200 3.7000 1108 0 0 [+]
PROCHEM 21,5000 09:00 0.005 21.50 0.47 % 60 20.8000 21.5000 30 0 0 [+]
PROJPRZEM 22,5000 09:50 0.019 21.40 0.00 % 55 22.5000 23.3000 322 0 0 [+]
PROTEKTOR 1,1260 10:31 3.736 1.13 0.36 % 282 1.1220 1.1260 2359 4 4 [+]
PTWP 141,5000 09:12 0.004 141.00 0.71 % 53 140.5000 143.0000 20 0 1 [+]
PULAWY 48,0000 09:17 0.056 48.00 0.00 % 11 47.6000 47.9000 27 0 3 [+]
PURE 3,0000 10:44 45.025 3.07 -1.64 % 940 3.0150 3.0550 399 45 137 [+]
PZU 73,0800 10:45 405.583 74.00 -1.24 % 1444 73.3200 73.3400 321 406 29 686 [+]
QNATECHNO 35,7000 10:13 0.03 35.30 1.13 % 1 34.0000 35.3000 336 0 1 [+]
QUERCUS 13,8800 10:42 1.485 13.90 0.00 % 480 13.8800 13.9000 308 1 21 [+]
RAFAMET 48,0000 10:44 0.098 47.90 0.00 % 20 47.6000 47.9000 109 0 5 [+]
RAINBOW 149,0000 10:45 5.963 152.10 -1.97 % 77 149.7000 150.1000 53 6 892 [+]
RANKPROGR 4,6250 10:23 1.944 4.79 -3.55 % 200 4.6700 4.7850 1882 2 9 [+]
RAWLPLUG 13,7500 09:26 0.009 13.50 1.85 % 126 13.5000 13.7500 89 0 0 [+]
RELPOL 6,0000 09:46 0.015 5.88 0.00 % 854 5.8800 6.0000 3849 0 0 [+]
REMAK 10,2500 09:00 0.007 10.25 0.00 % 263 9.9800 10.2000 800 0 0 [+]
RENDER 71,0000 09:00 0.009 71.00 -1.39 % 11 71.0000 72.0000 173 0 1 [+]
ROPCZYCE 25,3000 10:05 0.18 25.40 0.40 % 65 25.3000 25.7000 15 0 5 [+]
RYVU 18,3800 10:42 5.383 18.26 -0.65 % 20 18.2000 18.2800 2 5 98 [+]
SANOK 23,0000 10:24 0.889 22.80 0.00 % 436 22.8000 23.0000 1386 1 21 [+]
SANTANDER 55,2000 10:37 0.12 56.90 0.93 % 10000 54.8500 55.2500 145 0 7 [+]
SANWIL 1,8500 14:40 12.367 - 0 % 31 1.8350 1.8700 26 - 0 [+]
SCANWAY 269,0000 10:45 2.101 273.00 -2.18 % 35 269.0000 271.0000 37 2 567 [+]
SCPFL 140,8000 10:37 0.319 140.00 0.43 % 10 138.8000 140.8000 16 0 45 [+]
SECOGROUP 35,0000 10:33 0.009 35.00 -2.78 % 223 35.0000 36.0000 247 0 0 [+]
SEKO 11,6000 10:44 1.864 11.65 -0.85 % 4346 11.6500 11.9500 1344 2 22 [+]
SELENAFM 55,2000 10:45 0.875 55.60 -1.08 % 191 54.6000 55.2000 50 1 48 [+]
SELVITA 27,2000 10:42 5.211 27.50 -0.91 % 50 27.4000 27.4500 23 5 143 [+]
SFINKS 0,4100 10:06 33.524 0.41 -0.24 % 400 0.4090 0.4100 9400 34 14 [+]
SILVANO 4,4100 09:52 1.277 - 0 % 140 4.3700 4.4000 887 - 0 [+]
SIMFABRIC 1,4600 09:32 0.001 1.46 -1.48 % 85 1.4600 1.4800 1015 0 0 [+]
SKARBIEC 39,0000 10:44 0.434 39.00 -0.76 % 286 39.0000 39.3000 452 0 17 [+]
SNIEZKA 86,4000 10:33 0.083 85.60 -0.46 % 46 85.4000 86.4000 40 0 7 [+]
SONEL 13,4000 10:26 0.271 13.40 0.00 % 268 13.2500 13.4000 506 0 4 [+]
SOPHARMA 7,9000 09:23 1.156 - 0 % 539 8.0400 8.1000 539 - 0 [+]
SPYROSOFT 439,0000 10:18 0.472 428.00 3.05 % 13 435.0000 442.0000 1 0 206 [+]
STALEXP 1,8220 10:41 14.787 1.82 0.11 % 3665 1.8220 1.8340 1600 15 27 [+]
STALPROD 225,0000 09:00 0.003 225.00 0.00 % 10 224.0000 226.0000 55 0 1 [+]
STALPROFI 9,6600 10:31 3.806 9.62 0.00 % 158 9.6200 9.6600 1929 4 37 [+]
STAPORKOW 4,8400 09:56 5.153 4.84 0.00 % 10872 4.8400 4.8800 2902 5 25 [+]
SUNEX 3,4000 10:39 12.663 3.48 -2.30 % 451 3.4000 3.4150 664 13 43 [+]
SYGNITY 88,7000 10:44 4.271 89.60 -1.22 % 200 88.1000 88.5000 81 4 378 [+]
SYNEKTIK 340,0000 10:45 6.734 336.00 1.25 % 28 338.8000 339.4000 12 7 2 275 [+]
SYNTHAVERSE 3,0000 10:39 13.627 3.03 -0.99 % 50 3.0250 3.0650 440 14 41 [+]
TALEX 18,2000 09:02 0.01 18.20 0.00 % 10 17.8000 17.9000 731 0 0 [+]
TARCZYNSKI 121,5000 09:01 0.001 121.50 0.00 % 133 121.0000 121.5000 1389 0 0 [+]
TATRY MOUNTAIN 78,0000 13:29 0.016 - 0 % 5 74.0000 79.0000 32 - 0 [+]
TAURONPE 8,4780 10:46 472.241 8.63 -0.93 % 650 8.4640 8.4680 1198 472 4 004 [+]
TENDERHUT 5,6800 09:50 0.01 - 0 % 20 5.5600 5.6600 20 - 0 [+]
TERMOREX 0,5400 15:06 2.725 - 0 % 520 0.5200 0.5400 2020 - 0 [+]
TESGAS 1,7450 09:00 0.114 1.75 0.00 % 5 1.7300 1.7450 61 0 0 [+]
TEXT 49,0200 10:45 15.181 49.50 -0.97 % 71 48.9200 48.9800 44 15 745 [+]
TORPOL 70,0000 10:45 8.727 68.90 2.34 % 79 69.6000 69.8000 50 9 608 [+]
TOYA 9,7000 10:35 24.835 9.74 0.00 % 177 9.5500 9.6900 423 25 240 [+]
TRAKCJA 3,9350 10:43 14.17 3.95 -1.13 % 744 3.9350 3.9550 699 14 56 [+]
TRANSPOL 14,5000 10:42 3.269 14.50 -0.34 % 727 14.4000 14.5500 480 3 47 [+]
TSGAMES 102,9000 10:46 3.609 103.70 -0.87 % 270 103.0000 103.4000 70 4 372 [+]
ULMA 52,5000 09:01 0.001 52.50 0.00 % 25 51.5000 52.5000 29 0 0 [+]
ULTGAMES 13,4000 09:54 2.485 13.50 -0.74 % 2114 13.3500 13.4000 619 2 33 [+]
UNIBEP 13,4000 10:45 9.516 13.84 -3.32 % 80 13.8800 13.9600 154 10 129 [+]
UNICREDIT 369,0000 10:39 0.006 343.00 1.55 % 60 26.0000 378.0000 3 0 2 [+]
UNIMOT 179,6000 10:44 1.088 179.00 -0.22 % 8 178.0000 179.0000 100 1 195 [+]
URTESTE 43,0000 10:36 2.182 43.90 -1.38 % 40 43.4000 43.6000 31 2 94 [+]
VERCOM 130,4000 10:37 1.689 131.80 -0.76 % 1147 131.4000 131.6000 34 2 221 [+]
VIGOSYS 472,0000 10:44 0.234 489.00 -1.46 % 22 479.0000 487.0000 3 0 112 [+]
VINDEXUS 15,2500 10:17 2.651 15.45 0.33 % 519 15.2000 15.4500 917 3 41 [+]
VIVID 0,5990 16:07 3.1 - 0 % 30 0.5920 0.5990 20 - 0 [+]
VOTUM 44,1500 10:44 6.189 43.65 0.68 % 93 43.9500 44.1000 1 6 272 [+]
VOXEL 133,4000 10:31 0.357 134.20 0.60 % 5 132.2000 132.8000 11 0 48 [+]
VRGSA 5,5200 10:12 5.185 5.62 -2.13 % 444 5.5600 5.6200 1354 5 29 [+]
WARIMPEX 2,2100 09:00 0.05 2.21 0.00 % 10 2.2000 2.2200 3600 0 0 [+]
WASKO 5,9200 10:41 10.733 5.90 0.68 % 280 5.6800 5.8800 405 11 63 [+]
WAWEL 728,0000 09:05 0.003 728.00 0.00 % 40 716.0000 728.0000 22 0 2 [+]
WIELTON 5,3400 10:45 5.33 5.31 0.56 % 1545 5.3200 5.3400 4 5 28 [+]
WIKANA 9,8500 09:43 0.128 9.85 0.00 % 1445 9.6500 9.8500 128 0 1 [+]
WIRTUALNA 62,7000 10:37 1.179 62.70 0.16 % 85 62.5000 63.0000 519 1 74 [+]
WITTCHEN 13,7900 10:41 2.66 13.80 -0.07 % 50 13.6400 13.6900 28 3 36 [+]
WOODPCKR 2,7800 09:46 0.301 2.66 1.09 % 190 2.6700 2.7600 4000 0 1 [+]
XPLUS 3,4000 10:33 1.977 3.38 0.59 % 2000 3.3000 3.3800 814 2 7 [+]
XTB 183,5000 10:45 199.845 181.00 1.94 % 323 183.3600 183.5200 76 200 36 708 [+]
XTPL 68,3000 10:44 0.654 69.50 -1.73 % 1 68.2000 68.9000 3 1 45 [+]
YANOSIK 17,7000 09:55 0.199 17.70 0.57 % 20 17.3000 17.6000 309 0 4 [+]
YARRL 6,0000 10:19 0.002 6.00 0.00 % 107 5.9800 6.0000 14465 0 0 [+]
ZABKA 31,5200 10:45 202.802 31.50 0.10 % 6911 31.5100 31.5200 5568 203 6 391 [+]
ZAMET 0,5700 10:29 17.023 0.57 0.35 % 50123 0.5680 0.5700 10000 17 10 [+]
ZEPAK 17,9000 10:37 0.784 17.90 0.00 % 75 17.9200 17.9800 2 1 14 [+]
ZREMB 8,9400 10:43 4.949 8.98 0.45 % 84 8.9400 8.9800 2847 5 44 [+]
ZUE 11,8500 10:37 0.652 11.95 -0.42 % 200 11.8500 11.9500 302 1 8 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG151496.5-1.25%10:46
WIG203968.8-1.72%11:01
WIG20 Fut3970.0-1.32%10:46
WIG20USD1071.1-2.00%10:46
mWIG4010687.3-0.48%10:46
sWIG8031751.0-0.41%10:46
 Notowania Świat
US Blue Chip53451.5-0.39%11:01
S&P500 Fut7733.0+0.56%10:51
Nikkei66132.0-0.20%8:45
DAX26332.4+0.18%10:46
Ropa WTI82.0-0.34%11:01
Złoto4598.8+0.09%11:01
 Notowania Waluty
EUR/PLN4.32895+0.41%11:01
CHF/PLN4.61247+0.39%11:01
USD/PLN3.71673+0.47%11:01
EUR/USD1.16472-0.06%11:01
GBP/USD1.35793-0.11%11:01
USD/JPY159.333+0.02%11:01
Forum
» nazwa spolki AUX [0][AUX_]
» 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]
» Dywidenda PEKAO [0][PEO]
» Zmiana nazwy spółki [2][SPL]
» Wyniki konkursu typowania... [0]
Wzrosty Spadki Staty
MOSTALWAR 3.66 12.27%
PGFGROUP 0.67 12.23%
EUROCASH 5.60 8.74%
ADIUVO 0.58 7.41%
MOBRUK 393.50 6.21%
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