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 12:36 0.55 2.36 0.00 % 3836 2.3600 2.4000 1673 1 1 [+]
11B 130,7000 13:31 1.189 130.10 -0.15 % 1 131.0000 131.3000 29 1 155 [+]
3RGAMES 0,6880 13:20 61.465 0.71 -1.43 % 20 0.6780 0.6960 2893 61 42 [+]
4MASS 5,2400 13:04 1.716 5.26 -0.38 % 19 5.2500 5.3500 981 2 9 [+]
ABPL 151,2000 13:31 1.807 150.80 0.27 % 43 151.2000 151.8000 68 2 274 [+]
ACAUTOGAZ 19,5000 12:44 0.929 19.50 0.00 % 192 19.5000 19.5000 182 1 18 [+]
ACTION 44,5000 13:29 4.933 43.80 1.14 % 2 44.5500 45.0000 735 5 220 [+]
ADIUVO 0,5680 13:07 2.822 0.57 0.71 % 510 0.5400 0.5680 13 3 2 [+]
AGORA 10,5000 13:19 36.075 10.70 -1.87 % 1501 10.5500 10.7000 10301 36 382 [+]
AGROTON 4,3500 09:00 0.002 4.35 0.00 % 49 4.2650 4.3500 2978 0 0 [+]
AIGAMES 0,7780 12:56 0.546 0.77 1.30 % 45 0.7460 0.7760 491 1 0 [+]
AILLERON 15,7200 13:30 4.401 15.50 1.42 % 1 15.7800 15.8600 20 4 69 [+]
AIRWAY 0,2655 12:18 50.245 0.27 1.34 % 13000 0.2610 0.2645 3450 50 13 [+]
ALIOR 136,1500 13:31 28.956 136.50 -0.26 % 52 136.1500 136.2500 20 29 3 948 [+]
ALLEGRO 45,6550 13:32 1647.855 45.02 1.41 % 374 45.5550 45.5600 379 1 648 74 975 [+]
ALTA 1,7400 11:36 3.546 1.74 0.58 % 886 1.7000 1.7300 1163 4 6 [+]
ALTUSTFI 3,6500 10:42 5.024 3.64 0.55 % 500 3.5500 3.6500 6976 5 18 [+]
AMBRA 18,2000 13:29 1.892 18.20 0.44 % 1214 18.1000 18.2200 1028 2 34 [+]
AMICA 47,1000 13:29 13.54 47.80 -1.46 % 489 47.0500 47.1000 476 14 641 [+]
AMREST 10,2800 13:28 4.172 10.48 0.59 % 267 10.2200 10.2800 122 4 43 [+]
ANSWEAR 21,0500 13:04 1.097 21.35 -1.41 % 22 21.2000 21.2500 156 1 23 [+]
APATOR 27,1000 13:03 5.809 27.20 -0.37 % 111 26.8000 27.0500 61 6 156 [+]
APLISENS 20,8000 13:01 0.386 20.70 0.48 % 237 20.5000 20.7000 124 0 8 [+]
APSENERGY 5,3200 13:03 4.882 5.46 -1.48 % 1 5.3200 5.3800 198 5 26 [+]
ARCHICOM 51,6000 13:07 0.523 51.40 1.98 % 164 50.6000 51.8000 132 1 27 [+]
ARCTIC 6,6200 13:16 5.289 6.64 -1.19 % 500 6.6200 6.6900 500 5 35 [+]
ARLEN 25,0500 13:26 9.676 24.85 1.21 % 2 24.9000 25.2000 185 10 241 [+]
ARTIFEX 22,4500 13:30 80.191 22.00 2.51 % 770 22.3000 22.4000 96 80 1 810 [+]
ASBIS 146,7000 13:31 146.188 143.80 2.09 % 449 146.7000 147.0000 341 146 21 298 [+]
ASMGROUP 0,1725 13:23 153.274 0.17 -1.15 % 2000 0.1705 0.1735 6462 153 26 [+]
ASSECOBS 84,4000 13:31 0.136 85.20 -0.94 % 4 85.0000 85.2000 18 0 12 [+]
ASSECOPOL 233,8000 13:31 59.099 230.90 1.17 % 204 234.4000 234.5000 656 59 13 723 [+]
ASSECOSEE 79,5000 12:58 0.506 80.80 0.13 % 30 79.7000 80.8000 25 1 40 [+]
ASTARTA 39,7000 13:14 0.463 40.20 0.00 % 512 39.7000 39.8000 397 0 18 [+]
ATAL 58,3000 13:31 194.755 57.60 6.00 % 100 58.5000 58.6000 135 195 11 290 [+]
ATENDE 4,0700 13:30 117.801 3.91 5.71 % 776 4.0400 4.0800 537 118 475 [+]
ATLANTAPL - - - - 0 % 25 19.8000 19.9500 142 - 0 [+]
ATMGRUPA 3,6500 13:13 17.615 3.67 -0.27 % 3161 3.6400 3.6500 1889 18 64 [+]
ATREM 55,8000 13:31 13.661 53.40 4.69 % 22 55.4000 55.6000 2 14 752 [+]
AUTOPARTN 31,3500 13:31 78.989 30.70 3.29 % 1776 30.7000 30.8500 443 79 2 457 [+]
BBIDEVNFI 5,2000 11:59 0.008 5.28 0.39 % 998 5.2000 5.2800 526 0 0 [+]
BENEFIT 5 210,0000 13:25 1.084 5,190.00 0.48 % 20 5205.0000 5210.0000 8 1 5 626 [+]
BEST 35,1000 13:15 5.887 36.00 -3.31 % 141 35.1000 35.5000 934 6 209 [+]
BETACOM 5,1800 11:52 0.009 5.22 0.78 % 5179 5.0200 5.1400 1550 0 0 [+]
BIGCHEESE 4,0800 12:50 7.168 4.06 0.49 % 767 4.0400 4.0800 1000 7 29 [+]
BIOCELTIX 77,0000 13:26 1.663 77.10 -0.39 % 106 77.0000 77.4000 1391 2 128 [+]
BIOMAXIMA 10,1000 13:31 0.826 10.18 -0.79 % 358 10.0600 10.1200 200 1 8 [+]
BIOTON 3,8000 11:43 2.698 3.81 -0.26 % 50 3.7900 3.8000 1234 3 10 [+]
BLOOBER 22,9500 13:25 8.489 23.20 -2.75 % 30 23.0500 23.3500 514 8 196 [+]
BNPPL 154,6000 13:26 11.653 153.40 0.39 % 15 152.8000 154.0000 102 12 1 795 [+]
BOGDANKA 26,3000 13:31 128.419 26.00 0.57 % 174 26.2000 26.3000 281 128 3 344 [+]
BOOMBIT 5,3200 12:50 0.019 5.32 -1.12 % 50 5.2400 5.3400 300 0 0 [+]
BORYSZEW 4,9900 13:31 93.871 4.95 0.40 % 904 4.9700 5.0000 1600 94 466 [+]
BOS 10,3400 13:25 5.609 10.22 -1.34 % 50 10.2200 10.3800 11 6 58 [+]
BOWIM 8,0000 13:31 18.914 8.02 0.00 % 232 8.0000 8.0400 893 19 150 [+]
BUDIMEX 719,0000 13:31 12.34 723.00 0.11 % 20 719.4000 719.8000 96 12 8 828 [+]
BUMECH 16,0600 13:29 68.522 15.95 0.06 % 310 16.0000 16.0700 22 69 1 092 [+]
CAPITAL 8,1500 13:31 792.851 9.00 -9.44 % 1449 8.1000 8.1500 13251 793 6 606 [+]
CAPITEA 0,4970 13:22 101.451 0.49 1.43 % 6022 0.4920 0.4990 3120 101 50 [+]
CAPTORTX 72,5000 13:29 0.176 71.30 1.26 % 10 71.7000 72.5000 99 0 13 [+]
CASPAR 7,3000 09:15 0.016 7.00 0.69 % 10 7.0500 7.2500 1 0 0 [+]
CAVATINA 13,2000 12:16 0.415 13.20 0.00 % 888 13.2000 13.4000 20 0 5 [+]
CDPROJEKT 237,5000 13:32 274.707 234.70 2.24 % 167 236.3000 236.4000 9 275 64 046 [+]
CDRL 12,0000 12:28 1.145 12.40 -4.00 % 66 11.8000 12.3000 561 1 14 [+]
CELTIC 0,9640 13:26 28.031 1.06 -9.06 % 1 1.0650 1.0750 1 28 29 [+]
CEZ 248,8000 13:13 0.037 249.00 0.81 % 2 243.0000 249.0000 50 0 9 [+]
CIGAMES 2,4700 13:15 73.857 2.48 0.00 % 315 2.4500 2.4700 2266 74 181 [+]
CLNPHARMA 21,8000 13:31 5.85 21.80 0.00 % 10 21.6500 21.8000 175 6 127 [+]
CLOUD 93,6000 13:31 0.486 95.00 -2.30 % 151 93.6000 94.0000 32 0 46 [+]
COALENERG 1,9410 13:21 34.943 1.96 -0.97 % 100 1.9410 1.9590 100 35 67 [+]
COGNOR 5,6600 13:31 360.593 5.80 -1.57 % 2 5.6950 5.7000 4896 361 2 070 [+]
COLUMBUS 2,9650 13:03 16.704 2.99 -0.50 % 9 2.9650 2.9950 333 17 50 [+]
COMP 96,5000 12:57 101.785 97.80 -0.52 % 239 96.0000 96.6000 45 102 9 782 [+]
COMPERIA 5,8000 14:37 0.03 - 0 % 1400 5.8000 6.0000 3798 - 0 [+]
COMPREMUM 1,3800 11:03 48.65 1.42 -2.82 % 1480 1.3800 1.4000 3954 49 67 [+]
CORMAY 0,5460 13:22 8.748 0.57 -3.19 % 4400 0.5460 0.5660 5000 9 5 [+]
CREEPYJAR 474,0000 13:29 1.448 496.00 -4.44 % 10 473.0000 474.0000 347 1 699 [+]
CREOTECH 735,0000 13:31 10.407 766.00 -4.42 % 1 735.0000 736.0000 221 10 7 768 [+]
CYBERFLKS 203,2000 13:31 21.932 197.20 3.09 % 32 203.8000 204.6000 58 22 4 441 [+]
CYFRPLSAT 16,9150 13:30 209.502 16.80 -0.03 % 454 16.9100 16.9250 1545 210 3 544 [+]
DADELO 92,4000 13:31 3.402 93.30 -0.96 % 21 91.7000 92.4000 36 3 314 [+]
DATAWALK 124,0000 13:27 6.233 117.20 5.80 % 6 123.2000 123.8000 11 6 760 [+]
DBENERGY 8,8000 12:55 0.164 8.80 0.00 % 17 8.6000 8.7800 5 0 1 [+]
DEBICA 104,0000 13:26 1.593 104.00 0.19 % 143 103.6000 103.8000 181 2 165 [+]
DECORA 83,5000 12:49 0.19 82.70 1.21 % 10 81.8000 82.5000 4 0 16 [+]
DEKPOL 70,4000 13:15 0.617 70.60 0.00 % 782 70.4000 70.8000 88 1 44 [+]
DELKO 5,9200 12:50 0.391 5.91 0.17 % 891 5.9100 5.9600 200 0 2 [+]
DEVELIA 10,4200 13:30 166.416 10.46 -0.19 % 239 10.3600 10.3800 203 166 1 730 [+]
DGA 20,7000 09:06 0.07 20.70 -9.21 % 200 20.7000 21.2000 362 0 1 [+]
DIAG 165,6000 13:31 11.37 166.50 0.91 % 191 165.6000 166.4000 58 11 1 883 [+]
DIGITANET 366,0000 13:32 11.965 355.40 1.67 % 11 361.2000 363.2000 18 12 4 370 [+]
DINOPL 35,5100 13:31 2070.021 36.00 -0.81 % 354 35.6800 35.6900 815 2 070 73 617 [+]
DMGROUP 2,2400 12:43 0.036 2.28 -1.32 % 566 2.2400 2.2700 2 0 0 [+]
DOMDEV 242,0000 13:31 2.464 248.00 -2.22 % 21 241.5000 242.0000 66 2 598 [+]
DRAGOENT 24,2000 10:13 0.037 24.20 0.00 % 6 23.4000 24.3000 67 0 1 [+]
ECHO 5,4500 13:20 2.42 5.50 -0.73 % 10 5.4700 5.4900 5860 2 13 [+]
EDINVEST 8,7600 10:35 0.149 8.78 -0.45 % 929 8.5000 8.7800 164 0 1 [+]
ELEKTROTI 66,3500 13:31 18.881 68.20 -2.35 % 3 66.5000 66.8000 87 19 1 269 [+]
ELKOP 1,8750 12:18 0.003 1.91 -6.02 % 798 1.8750 1.9900 2 0 0 [+]
ENEA 21,6800 13:30 245.145 21.56 0.56 % 690 21.8600 21.9000 337 245 5 305 [+]
ENELMED 20,4000 10:44 0.012 20.40 0.00 % 673 19.9000 20.4000 1507 0 0 [+]
ENERGA 19,8400 13:32 12.726 19.60 1.12 % 1040 19.8200 19.9400 1639 13 252 [+]
ENERGOINS 1,7200 09:18 0.158 1.72 -0.58 % 1035 1.6600 1.7200 3604 0 0 [+]
ENTER 51,5000 13:29 3.45 51.50 0.19 % 1131 51.0000 51.2000 60 3 176 [+]
EQUNICO 1,4500 12:59 9.409 1.45 0.00 % 6399 1.4400 1.5050 2260 9 14 [+]
ERBUD 21,7000 10:46 0.79 21.90 -0.91 % 10 21.7500 21.9000 620 1 17 [+]
ESOTIQ 37,4000 13:31 1.728 37.40 0.27 % 30 37.2000 37.4000 878 2 64 [+]
ESTAR - - - - 0 % 1 2.3800 10.0000 21 - 0 [+]
EUROCASH 5,7050 13:31 379.335 5.77 -0.87 % 1171 5.6600 5.6950 1120 379 2 187 [+]
EUROHOLD 4,9400 10:49 0.75 5.05 -1.20 % 9 4.9400 5.0000 140 1 4 [+]
EUROTEL 30,3500 13:12 0.528 30.60 -0.16 % 11 30.3000 30.4000 301 1 16 [+]
FABRITY 26,5000 12:00 0.71 26.40 0.38 % 12 26.4000 26.5000 108 1 19 [+]
FASING 15,4000 09:00 0.001 15.40 0.00 % 504 14.9000 15.4000 5210 0 0 [+]
FEERUM 17,0000 12:30 0.801 17.35 -2.02 % 201 17.0000 17.4000 174 1 14 [+]
FERRO 32,1000 13:32 22.715 33.00 -2.73 % 335 32.0000 32.1000 278 23 729 [+]
FON 1,7450 12:33 0.3 1.75 0.00 % 1460 1.6800 1.7450 546 0 1 [+]
FORTE 15,7000 13:15 0.199 15.80 -0.63 % 149 15.7000 15.8000 135 0 3 [+]
GAMEOPS 10,9500 13:09 0.343 11.10 -0.45 % 489 10.9500 11.0500 5 0 4 [+]
GAMFACTOR 4,3000 13:27 2.361 4.29 0.23 % 554 4.2600 4.2900 504 2 10 [+]
GENOMTEC 3,6700 13:12 0.902 3.62 1.52 % 42 3.5950 3.6700 31 1 3 [+]
GETIN 0,3450 13:29 245.997 0.34 -0.29 % 1000 0.3400 0.3420 4999 246 83 [+]
GPW 92,0000 13:31 36.905 91.55 0.44 % 142 91.9000 92.0000 7 37 3 382 [+]
GREENX 2,7680 13:25 189.981 2.79 -0.79 % 828 2.7680 2.7700 1650 190 529 [+]
GRODNO 14,8500 13:26 6.783 15.00 -2.30 % 16 14.8000 15.0000 223 7 101 [+]
GRUPAAZOTY 23,3600 13:19 148.3 22.80 -0.34 % 1472 23.3000 23.4000 2099 148 3 463 [+]
GRUPRACUJ 56,2000 13:20 6.322 56.20 0.54 % 144 55.8000 56.0000 244 6 356 [+]
GTC 2,3900 13:11 0.806 2.36 -0.42 % 500 2.4000 2.4000 4560 1 2 [+]
HANDLOWY 115,6000 13:31 28.479 116.00 -0.52 % 957 115.6000 115.8000 251 28 3 297 [+]
HARPER 5,0800 09:00 0.005 5.08 0.00 % 6929 4.9800 5.0800 291 0 0 [+]
HELIO 56,8000 10:39 0.222 54.20 3.65 % 25 56.0000 56.8000 71 0 12 [+]
HERCULES 1,2500 13:07 2.21 1.24 0.40 % 80 1.2400 1.2450 1000 2 3 [+]
HUUUGE 21,1500 13:19 4.545 21.40 -1.17 % 57 21.2500 21.3500 40 5 97 [+]
HYDROTOR 9,4000 13:24 0.392 9.44 -0.21 % 62 9.4000 9.4200 551 0 4 [+]
IBSM 70,0000 09:21 0.003 69.80 9.03 % 125 62.8000 65.8000 122 0 0 [+]
IDMSAPL - - - - 0 % 3745 0.4580 0.4900 100 - 0 [+]
IFIRMA 22,7000 13:09 4.008 22.10 2.95 % 35 22.1000 22.0500 1000 4 89 [+]
IFSA 0,1120 12:53 14.092 0.11 -1.75 % 2000 0.1120 0.1180 209 14 2 [+]
IMCOMPANY 29,6000 13:12 0.128 30.40 -2.95 % 10 30.1000 30.4000 150 0 4 [+]
IMMOBILE 4,9200 13:27 3.995 4.92 0.00 % 6 4.8300 4.9100 673 4 20 [+]
IMPERA 1,4200 12:00 0.006 1.42 -5.33 % 314 1.4200 1.5000 5000 0 0 [+]
IMS 2,3700 12:34 0.061 2.37 0.00 % 66 2.3300 2.3700 390 0 0 [+]
INC SA 1,3800 13:05 9.753 1.39 -0.36 % 13783 1.3800 1.3850 1058 10 13 [+]
INGBSK 450,4000 13:27 3.375 446.20 -0.35 % 30 448.0000 448.8000 46 3 1 522 [+]
INPRO 7,3000 10:12 0.016 7.30 0.00 % 1066 7.2500 7.4000 19 0 0 [+]
INSTALKRK 35,1000 13:23 0.991 35.10 0.00 % 87 35.0000 35.1000 62 1 35 [+]
INTERBUD 1,5300 10:52 1 1.53 0.00 % 108 1.4750 1.5300 4897 1 2 [+]
INTERCARS 936,0000 13:20 3.911 943.00 -0.95 % 12 937.0000 938.0000 30 4 3 663 [+]
INTERSPPL 0,3180 13:18 0.008 0.32 -1.85 % 8 0.3180 0.3240 4774 0 0 [+]
INTROL 8,6000 13:26 2.226 8.58 1.18 % 52 8.4800 8.5200 101 2 19 [+]
IPOPEMA 9,4400 12:52 3.76 9.12 3.51 % 1452 9.2600 9.3200 27 4 35 [+]
IZOLACJA 3,9700 09:00 0.033 3.97 2.32 % 3131 3.8000 3.8800 1 0 0 [+]
IZOSTAL 3,2300 13:31 15.48 3.25 -0.62 % 604 3.2200 3.2300 1000 15 50 [+]
JRHOLDING 3,9800 13:22 3.954 3.95 0.76 % 198 3.9000 3.9800 1200 4 16 [+]
JSW 39,3900 13:32 1100.251 38.49 1.49 % 800 39.1000 39.1700 119 1 100 41 481 [+]
JWWINVEST 2,9700 12:51 0.32 2.97 -1.00 % 100 2.9700 3.0500 100 0 1 [+]
KCI 0,9140 12:13 0.178 0.89 -0.22 % 4710 0.8960 0.9140 6500 0 0 [+]
KERNEL 19,6400 11:35 1.888 19.62 0.31 % 5613 19.5800 19.6400 1478 2 37 [+]
KETY 1 231,0000 13:25 4.442 1,228.00 0.41 % 15 1231.0000 1233.0000 64 4 5 459 [+]
KGHM 364,6000 13:32 698.366 376.00 -3.54 % 133 365.0500 365.2500 46 698 261 012 [+]
KGL 10,9000 09:00 0.001 10.90 0.93 % 545 10.4000 10.8000 741 0 0 [+]
KINOPOL 18,3000 12:49 2.92 18.50 -1.35 % 508 18.3000 18.5000 345 3 54 [+]
KOGENERA 71,3000 13:19 3.159 71.50 -0.56 % 184 71.3000 71.5000 221 3 225 [+]
KOMPAP 22,0000 12:42 1.005 21.80 0.00 % 540 22.0000 22.6000 57 1 22 [+]
KOMPUTRON 5,6000 12:44 1.867 5.57 0.54 % 30 5.4700 5.5700 307 2 10 [+]
KPPD 18,9000 13:16 0.041 18.90 -4.06 % 70 18.9000 19.7000 440 0 1 [+]
KRAKCHEM 0,2390 13:30 521.579 0.24 -4.40 % 9000 0.2370 0.2410 5000 522 127 [+]
KRKA 1 128,0000 11:15 0.008 1,140.00 -0.53 % 1 1128.0000 1134.0000 200 0 9 [+]
KRUK 393,3000 13:31 43.522 395.00 -0.41 % 56 393.0000 393.3000 52 44 17 051 [+]
KRVITAMIN 13,1500 09:00 0.034 13.15 2.73 % 188 12.8000 13.1500 1303 0 0 [+]
KSGAGRO 3,2650 13:23 0.635 3.27 0.00 % 3 3.2350 3.2600 2649 1 2 [+]
LARQ 2,9200 13:04 11.249 2.88 5.42 % 500 2.9200 3.1400 1183 11 33 [+]
LENA 2,1700 09:00 0.003 2.17 0.93 % 666 2.1500 2.1700 700 0 0 [+]
LENTEX 7,4800 13:52 23.951 - 0 % 300 7.3200 7.4800 134 - 0 [+]
LESS 0,1720 13:31 701.893 0.19 -9.47 % 25588 0.1605 0.1615 50000 702 119 [+]
LIBET 1,2000 09:00 0.01 1.20 0.00 % 504 1.1800 1.2000 5237 0 0 [+]
LOKUM 21,9000 10:59 0.006 21.90 2.82 % 129 21.3000 21.9000 11 0 0 [+]
LPP 21 860,0000 13:31 0.618 21,640.00 1.77 % 12 21820.0000 21860.0000 3 1 13 388 [+]
LSISOFT 51,6000 11:35 0.679 50.20 0.78 % 102 50.2000 51.2000 64 1 34 [+]
LUBAWA 11,7000 13:31 46.585 11.70 0.00 % 1283 11.6200 11.6500 842 47 543 [+]
MABION 7,9600 13:26 9.959 7.91 0.63 % 125 7.9000 7.9300 116 10 79 [+]
MAKARONPL 24,7500 13:32 0.462 24.75 0.41 % 440 24.6500 24.7500 29 0 11 [+]
MANGATA 62,8000 13:10 0.113 62.40 1.29 % 112 62.0000 62.6000 1 0 7 [+]
MARVIPOL 8,2600 13:10 0.954 8.28 -0.24 % 120 8.2000 8.2800 230 1 8 [+]
MAXCOM 6,8400 12:23 0.102 6.86 -0.87 % 224 6.2600 6.8400 204 0 1 [+]
MBANK 1 464,5000 13:32 11.814 1,428.50 2.52 % 32 1459.5000 1460.5000 17 12 17 127 [+]
MBWS 11,9000 13:52 2.561 - 0 % 255 10.0000 12.4000 10 - 0 [+]
MCI 28,8000 13:28 1.462 28.90 0.00 % 1016 28.7000 28.8000 245 1 42 [+]
MDIENERGIA 2,2500 13:18 19.126 2.26 -0.88 % 1501 2.2000 2.2600 1471 19 43 [+]
MEDICALG 26,3500 13:21 8.883 26.50 -0.75 % 1519 26.3000 26.4500 1 9 234 [+]
MEDINICE 54,8000 13:32 81.349 58.50 -6.48 % 236 54.9000 55.0000 17 81 4 572 [+]
MENNICA 41,0000 13:20 1.698 41.70 -0.97 % 21 40.6000 40.8000 23 2 69 [+]
MERCATOR 59,2000 13:25 8.733 57.20 3.86 % 50 58.9000 59.2000 253 9 511 [+]
MERCOR 15,1000 13:00 0.741 15.25 -0.33 % 319 14.9500 15.1000 211 1 11 [+]
MEXPOLSKA 3,4500 09:48 0.23 3.42 0.88 % 1500 3.3600 3.4400 189 0 1 [+]
MFO 31,6000 13:05 1.357 31.40 0.64 % 100 30.9000 31.5000 108 1 42 [+]
MILKILAND 1,5120 12:53 18.8 1.54 0.40 % 1000 1.4900 1.5100 15 19 28 [+]
MILLENNIUM 22,0300 13:31 338.046 21.65 1.76 % 1003 22.0500 22.0900 2852 338 7 429 [+]
MIRACULUM 0,5500 12:26 44.517 0.58 -4.84 % 3956 0.5600 0.5780 12000 45 25 [+]
MIRBUD 11,8100 13:30 54.818 11.80 0.51 % 813 11.8100 11.8400 61 55 647 [+]
MLPGROUP 121,0000 12:34 0.045 121.00 0.00 % 11 119.5000 121.0000 186 0 5 [+]
MLSYSTEM 14,2200 13:01 0.358 14.10 0.85 % 139 14.0600 14.2200 98 0 5 [+]
MOBRUK 404,5000 13:31 5.325 410.00 -1.10 % 8 402.5000 404.0000 27 5 2 162 [+]
MODIVO 90,4000 13:31 252.189 88.64 2.82 % 49 90.6200 90.7200 38 252 23 022 [+]
MOL 60,9500 13:22 6.383 59.40 2.01 % 6 59.1000 59.5000 22 6 388 [+]
MOLECURE 6,8300 13:31 40.651 6.89 -0.15 % 189 6.7200 6.8000 305 41 276 [+]
MONNARI 5,2000 12:54 0.759 5.30 -1.89 % 37 5.2800 5.3000 964 1 4 [+]
MOSTALPLC 13,1000 12:55 1.276 13.65 -3.32 % 161 13.1000 13.5000 20 1 17 [+]
MOSTALWAR 3,5500 13:24 6.424 3.46 1.43 % 100 3.4700 3.5500 824 6 23 [+]
MOSTALZAB 6,3500 13:19 36.647 6.39 -1.24 % 268 6.2800 6.3700 555 37 230 [+]
MOVIEGAMES 6,1400 13:31 7.436 5.61 9.45 % 18 5.6600 5.8500 276 7 44 [+]
MURAPOL 37,3500 13:29 3.062 37.15 1.49 % 204 37.1500 37.2500 65 3 114 [+]
MUZA 8,2500 12:41 0.006 8.25 0.00 % 131 8.2500 8.4500 3 0 0 [+]
MWTRADE 2,9400 10:39 1.001 2.84 3.52 % 1300 2.8400 2.9400 500 1 3 [+]
NANOGROUP 2,4850 13:30 35.278 2.52 -2.17 % 405 2.4650 2.4850 25 35 87 [+]
NEUCA 755,0000 13:14 0.504 758.00 -0.40 % 1 756.0000 758.0000 22 1 381 [+]
NEWAG 99,4000 13:31 7.652 101.20 -0.80 % 34 99.6000 99.8000 305 8 770 [+]
NEXITY 2,3800 13:15 285.08 1.90 24.61 % 1 2.4800 2.4000 999 285 640 [+]
NOCTILUCA 95,7000 12:35 0.842 93.90 0.21 % 40 94.7000 95.9000 91 1 81 [+]
NOVAVISGR 0,6990 12:40 19.971 0.68 2.34 % 2634 0.6920 0.6990 4309 20 14 [+]
NOVITA 97,0000 12:33 0.068 97.00 0.00 % 45 96.2000 97.0000 8 0 7 [+]
NTCAPITAL 0,6220 09:00 3.214 0.62 0.00 % 2200 0.6020 0.6220 4275 3 2 [+]
NTTSYSTEM 15,6500 13:26 2.516 15.70 0.00 % 61 15.4000 15.6500 1917 3 39 [+]
ODLEWNIE 19,9500 13:31 10.517 19.80 0.50 % 500 19.6000 19.8000 170 11 207 [+]
ONDE 8,3800 13:03 12.77 8.55 -1.06 % 49 8.3900 8.4600 50 13 108 [+]
ONEMORE 2,0400 13:30 119.027 2.14 -4.67 % 643 2.0400 2.0800 3571 119 245 [+]
ONESANO 0,7700 13:00 72.126 0.78 -2.28 % 1000 0.7420 0.7700 1157 72 55 [+]
OPONEOPL 104,0000 13:07 1.198 106.00 -1.89 % 9 104.2000 104.8000 90 1 125 [+]
OPTEAM 5,9500 12:43 1.833 5.95 0.00 % 1580 5.7000 5.9500 2732 2 11 [+]
ORANGEPL 13,9100 13:30 459.114 14.02 -0.78 % 553 13.8950 13.9050 1644 459 6 422 [+]
ORCOGROUP 3,6600 12:24 0.15 3.66 0.00 % 385 3.5000 3.6600 939 0 1 [+]
OTLOG 15,5800 11:28 0.863 15.18 -0.13 % 230 15.1800 15.5800 184 1 13 [+]
OTMUCHOW 4,7300 10:59 1.501 4.84 0.64 % 500 4.7200 4.7300 500 2 7 [+]
PANOVA 18,0000 12:55 0.62 18.00 0.00 % 567 18.0000 18.3000 185 1 11 [+]
PASSUS 150,6000 13:30 12.417 147.60 2.45 % 189 152.4000 153.8000 13 12 1 909 [+]
PATENTUS 2,1900 13:08 8.696 2.20 -0.45 % 1 2.1300 2.1400 224 9 19 [+]
PCCEXOL 2,0200 12:24 1.216 2.01 0.50 % 889 2.0100 2.0200 22 1 2 [+]
PCCROKITA 66,5000 13:05 4.286 66.10 -0.45 % 382 66.3000 66.4000 13 4 285 [+]
PCFGROUP 3,6900 13:14 1.311 3.74 -1.34 % 437 3.7000 3.7350 893 1 5 [+]
PEKABEX 8,5000 13:07 4.502 8.55 0.00 % 10 8.4400 8.5300 15 5 38 [+]
PEKAO 267,2000 13:31 139.625 267.90 0.34 % 266 266.5000 266.7000 46 140 37 306 [+]
PEPCO 41,0500 13:31 397.25 41.52 -1.18 % 199 41.0400 41.0500 1200 397 16 347 [+]
PEPEES 0,7540 09:19 0.1 0.75 -5.75 % 1900 0.7600 0.8000 27024 0 0 [+]
PGE 14,0550 13:32 4082.229 13.50 3.54 % 1675 14.0450 14.0500 682 4 082 56 365 [+]
PGFGROUP 0,8990 13:30 120.178 0.94 0.56 % 700 0.9050 0.9260 2579 120 110 [+]
PHARMENA 3,2400 13:04 4.601 3.40 -3.28 % 157 3.1300 3.2500 185 5 15 [+]
PHN 9,2400 12:35 0.76 9.24 -0.22 % 776 9.2400 9.2800 30 1 7 [+]
PHOTON 1,2000 12:32 3.13 1.21 0.00 % 3215 1.2000 1.2100 46 3 4 [+]
PKNORLEN 159,5600 13:32 412.937 159.50 0.03 % 304 158.8400 158.8800 98 413 65 849 [+]
PKOBP 119,3200 13:32 901.66 118.50 0.85 % 50 118.7800 118.8000 853 902 107 336 [+]
PKPCARGO 10,6600 13:30 53.763 10.80 -0.28 % 585 10.6600 10.6800 175 54 577 [+]
PLAYWAY 235,0000 13:31 0.484 236.00 0.43 % 371 235.0000 236.0000 70 0 114 [+]
PLAZACNTR 1,1700 17:00 20.412 - 0 % 251 1.1620 1.1700 675 - 0 [+]
POINTGROUP 2,0800 09:00 0.007 2.08 -0.95 % 3769 1.9900 2.0600 4000 0 0 [+]
POLENERGIA 55,4000 13:31 2.074 55.80 -0.72 % 10 55.6000 55.7000 10 2 115 [+]
POLICE 7,5000 13:24 2.186 7.58 0.54 % 66 7.4000 7.5000 716 2 16 [+]
POLIMEXMS 7,3800 13:27 167.683 7.39 0.00 % 1766 7.3600 7.3700 2101 168 1 238 [+]
POLTREG 22,4000 13:00 0.656 22.30 0.45 % 509 22.1000 22.3000 9 1 15 [+]
POLWAX 0,9520 13:31 40.071 0.99 -4.03 % 485 1.0000 0.9920 3000 40 39 [+]
PRAGMAINK 3,7000 09:07 0.025 3.70 0.00 % 200 3.5200 3.7000 998 0 0 [+]
PROCHEM 21,8000 11:49 0.009 22.40 -3.11 % 334 21.8000 22.5000 28 0 0 [+]
PROJPRZEM 22,0000 09:47 0.011 22.00 0.00 % 113 21.7000 22.0000 106 0 0 [+]
PROTEKTOR 1,0000 13:28 89.06 1.00 -1.96 % 1000 1.0020 1.0120 873 89 89 [+]
PTWP 136,5000 11:28 0.103 137.00 -0.36 % 60 137.0000 139.0000 55 0 14 [+]
PULAWY 46,2000 13:30 1.1 47.00 -1.70 % 30 46.0000 46.2000 194 1 51 [+]
PURE 2,7100 13:31 17.679 2.71 2.07 % 50 2.6900 2.7050 1 18 47 [+]
PZU 75,8400 13:31 497.671 75.00 1.31 % 440 75.8800 75.9000 757 498 37 597 [+]
QNATECHNO 37,5000 13:24 4.106 36.50 5.04 % 1 36.1000 36.2000 245 4 150 [+]
QUERCUS 13,6000 13:28 5.555 13.50 0.74 % 374 13.4800 13.5000 423 6 75 [+]
RAFAMET 45,4000 13:25 0.328 45.50 -0.66 % 3 45.4000 45.6000 30 0 15 [+]
RAINBOW 143,3000 13:31 3.819 144.70 -0.21 % 1 143.2000 143.6000 196 4 548 [+]
RANKPROGR 4,7400 09:45 0.408 4.62 0.00 % 940 4.6400 4.7400 1480 0 2 [+]
RAWLPLUG 16,0000 13:11 0.231 16.45 -2.74 % 510 16.0000 16.4500 290 0 4 [+]
RELPOL 5,7600 13:21 62.28 5.94 -6.49 % 2078 5.7000 5.7600 613 62 363 [+]
REMAK 10,0500 09:00 0.007 10.05 0.50 % 148 9.8400 10.0500 29 0 0 [+]
RENDER 69,6000 15:47 0.011 - 0 % 15 69.6000 71.8000 10 - 0 [+]
ROPCZYCE 24,0000 12:55 0.135 24.00 0.00 % 1100 24.0000 24.1000 702 0 3 [+]
RYVU 17,3600 13:28 12.896 17.52 -1.36 % 550 17.2000 17.2400 196 13 222 [+]
SANOK 20,9000 13:13 3.54 21.10 -1.42 % 182 20.9000 21.1000 95 4 75 [+]
SANTANDER 55,1800 12:00 0.065 56.00 1.73 % 5000 54.3300 55.2000 5000 0 4 [+]
SANWIL 1,8700 10:31 0.35 1.90 -2.09 % 26 1.8600 1.8700 70 0 1 [+]
SCANWAY 272,0000 13:04 2.911 280.00 -1.81 % 365 270.0000 273.0000 5 3 791 [+]
SCPFL 130,0000 13:19 0.945 129.80 0.78 % 19 128.8000 129.0000 52 1 122 [+]
SECOGROUP 35,0000 09:00 0.015 35.00 0.00 % 3 35.0000 35.0000 633 0 1 [+]
SEKO 11,0500 13:29 1.034 11.25 -0.90 % 784 11.1000 11.2500 854 1 11 [+]
SELENAFM 57,0000 13:28 1.485 56.00 -0.35 % 1069 56.0000 57.0000 527 1 84 [+]
SELVITA 27,6500 12:56 3.089 27.80 0.55 % 1000 27.1000 27.6500 1031 3 85 [+]
SFINKS 0,4080 09:07 2.221 0.41 -4.67 % 764 0.4090 0.4230 3500 2 1 [+]
SILVANO 4,6200 09:00 2.428 4.62 0.65 % 8 4.4500 4.5900 529 2 11 [+]
SIMFABRIC 1,3600 13:10 39.695 1.36 -2.16 % 480 1.3420 1.3600 778 40 53 [+]
SKARBIEC 37,5000 13:28 2.028 37.60 -0.79 % 336 37.0000 37.6000 111 2 76 [+]
SKYLINE - - - - 0 % 8282 1.4000 1.4500 157 - 0 [+]
SNIEZKA 85,0000 12:11 0.287 84.00 1.19 % 1002 84.0000 84.4000 4 0 24 [+]
SONEL 12,9000 13:30 0.218 13.05 -1.53 % 4 12.9000 13.1000 81 0 3 [+]
SOPHARMA 10,0000 11:24 1.035 10.40 0.00 % 200 10.0000 10.4000 124 1 10 [+]
SPYROSOFT 417,0000 10:52 0.081 423.00 -1.42 % 9 418.0000 423.0000 7 0 34 [+]
STALEXP 1,7400 13:31 217.669 1.75 -1.02 % 9428 1.7420 1.7480 586 218 380 [+]
STALPROD 221,0000 10:55 0.292 223.00 0.00 % 101 221.0000 222.0000 20 0 65 [+]
STALPROFI 9,9000 13:23 1.167 9.88 0.20 % 109 9.8200 9.9000 610 1 12 [+]
STAPORKOW 4,8600 09:18 5.3 4.86 0.00 % 35968 4.8600 4.9000 5365 5 26 [+]
SUNEX 3,2200 13:23 1.693 3.24 -0.46 % 134 3.1650 3.2200 57 2 5 [+]
SYGNITY 84,9000 13:31 3.059 86.40 0.83 % 63 84.4000 84.9000 80 3 259 [+]
SYNEKTIK 339,8000 13:32 22.438 338.20 0.83 % 11 339.2000 339.4000 4 22 7 594 [+]
SYNTHAVERSE 2,9850 13:31 15.432 3.02 -0.17 % 506 2.9900 3.0000 200 15 46 [+]
TALEX 17,4000 09:20 0.002 17.40 -2.25 % 294 17.4000 17.7000 130 0 0 [+]
TARCZYNSKI 120,0000 11:00 0.055 120.00 0.00 % 6 120.0000 121.0000 7 0 7 [+]
TATRY MOUNTAIN 77,5000 13:34 0.006 - 0 % 1 74.0000 77.5000 46 - 0 [+]
TAURONPE 9,4240 13:29 3600.86 9.42 -0.38 % 2012 9.4520 9.4560 946 3 601 33 858 [+]
TENDERHUT 5,7400 10:37 0.2 5.66 1.41 % 20 5.3400 5.6600 15 0 1 [+]
TERMOREX 0,5500 12:39 13.126 0.51 6.80 % 1583 0.5000 0.5150 676 13 7 [+]
TESGAS 1,7250 12:41 1.026 1.72 0.00 % 85 1.7200 1.7250 1004 1 2 [+]
TEXT 41,8400 13:30 34.164 42.00 -0.38 % 236 41.8800 41.9000 224 34 1 435 [+]
TORPOL 70,3000 13:24 5.147 70.10 0.43 % 75 70.1000 70.2000 177 5 361 [+]
TOYA 10,9000 13:29 16.871 10.86 0.00 % 100 10.8800 10.9000 493 17 183 [+]
TRAKCJA 3,7700 13:13 36.44 3.90 -2.20 % 150 3.7800 3.8250 368 36 139 [+]
TRANSPOL 12,7000 13:30 6.701 13.05 -3.79 % 13 13.0500 13.2000 442 7 86 [+]
TSGAMES 105,9000 13:31 2.509 106.80 -0.09 % 48 106.0000 106.2000 161 3 266 [+]
ULMA 51,5000 09:00 0.001 51.50 0.00 % 69 50.5000 51.5000 23 0 0 [+]
ULTGAMES 13,4000 12:26 0.657 13.60 -1.47 % 100 13.3500 13.4000 221 1 9 [+]
UNIBEP 15,0800 13:27 1.736 15.20 -0.66 % 98 15.1800 15.2000 315 2 26 [+]
UNICREDIT 363,3000 10:43 0.021 355.50 2.19 % 70 356.0000 365.0000 4 0 8 [+]
UNIMOT 195,0000 13:29 9.788 202.50 -2.50 % 13 193.8000 194.6000 130 10 1 938 [+]
URTESTE 43,8000 13:26 0.512 42.50 2.58 % 2 41.6000 42.7000 2 1 22 [+]
VERCOM 128,0000 13:30 5.034 127.20 0.63 % 2 127.2000 127.6000 237 5 644 [+]
VIGOSYS 512,0000 13:25 2.695 502.00 2.61 % 14 516.0000 520.0000 214 3 1 383 [+]
VINDEXUS 14,9500 13:15 0.699 15.00 -0.33 % 3 14.9500 15.0000 500 1 10 [+]
VIVID 0,5900 12:56 30 0.59 0.00 % 20 0.5890 0.5970 20 30 18 [+]
VOTUM 43,9000 13:24 1.206 43.85 0.11 % 130 43.6000 43.7000 96 1 53 [+]
VOXEL 146,6000 13:30 2.915 148.00 -1.48 % 10 146.4000 147.0000 22 3 429 [+]
VRGSA 5,3800 10:47 1.908 5.32 0.00 % 1461 5.3200 5.3800 190 2 10 [+]
WARIMPEX 2,1900 09:42 0.077 2.19 0.00 % 1035 2.1500 2.1900 13 0 0 [+]
WASKO 5,2600 13:24 18.618 5.42 0.38 % 289 5.3400 5.3800 339 19 100 [+]
WAWEL 702,0000 10:11 0.028 706.00 0.00 % 6 704.0000 708.0000 14 0 20 [+]
WIELTON 5,1600 13:10 21.278 5.22 -1.15 % 200 5.1500 5.1600 546 21 110 [+]
WIKANA 10,0000 13:22 0.001 10.00 2.56 % 271 9.7500 10.0000 1240 0 0 [+]
WIRTUALNA 60,6000 13:31 5.249 61.50 -1.46 % 20 60.8000 60.9000 182 5 319 [+]
WITTCHEN 13,1000 13:31 9.966 13.25 -0.53 % 200 13.1000 13.1100 24 10 131 [+]
WOODPCKR 2,8800 10:42 0.444 2.84 1.41 % 1452 2.7600 2.8800 66 0 1 [+]
XPLUS 3,0500 12:26 2.758 3.04 0.33 % 199 3.0000 3.0500 103 3 8 [+]
XTB 146,7200 13:32 600.401 152.70 -3.32 % 110 146.6600 146.7000 597 600 88 510 [+]
XTPL 77,2000 13:32 2.684 78.00 -0.39 % 7 78.0000 78.5000 50 3 206 [+]
YANOSIK 17,4000 13:09 0.024 17.40 0.00 % 88 17.4000 17.8000 5 0 0 [+]
YARRL 5,8000 12:46 1.727 5.84 -2.36 % 357 5.7800 5.8000 476 2 10 [+]
ZABKA 31,4800 13:31 1889.642 31.50 0.03 % 82370 31.4700 31.4800 55412 1 890 59 503 [+]
ZAMET 0,5660 12:50 84.888 0.57 -0.35 % 172 0.5680 0.5700 9832 85 48 [+]
ZEPAK 18,9600 12:47 7.796 18.98 0.64 % 338 18.8400 18.9600 625 8 148 [+]
ZREMB 8,7500 13:31 9.543 8.67 0.46 % 14 8.5900 8.7000 20 10 82 [+]
ZUE 12,5500 13:17 18.219 12.50 1.62 % 2000 12.4500 12.5500 12618 18 228 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG155903.9+0.26%13:32
WIG204155.4+0.46%13:47
WIG20 Fut4140.0+0.31%13:32
WIG20USD1117.2+0.25%13:32
mWIG4010550.8+0.03%13:32
sWIG8031458.1-0.44%13:32
 Notowania Świat
US Blue Chip52484.0+0.09%13:47
S&P500 Fut7646.8+0.04%13:37
Nikkei65270.9+0.20%8:45
DAX25567.2-0.04%13:30
Ropa WTI97.5+1.48%13:47
Złoto4383.4-0.42%13:47
 Notowania Waluty
EUR/PLN4.31924+0.13%13:47
CHF/PLN4.57943+0.03%13:47
USD/PLN3.71580+0.23%13:47
EUR/USD1.16240-0.10%13:47
GBP/USD1.35322-0.10%13:47
USD/JPY154.101+0.35%13:47
Forum
» Kolejkowo (KLK) [1][KFL]
» 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]
Wzrosty Spadki Staty
NEXITY 2.38 24.61%
MOVIEGAMES 6.14 9.45%
IBSM 70.00 9.03%
TERMOREX 0.55 6.80%
ATAL 58.30 6.00%
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