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 2,3800 10:50 0.163 2.38 0.00 % 95 2.3600 2.3800 1803 0 0 [+]
11B 118,9000 11:14 1.036 119.50 0.00 % 35 118.9000 119.0000 88 1 123 [+]
3RGAMES 0,6980 11:08 24.399 0.66 -1.13 % 2 0.6980 0.7020 950 24 17 [+]
4MASS 5,7500 11:15 105.748 5.33 7.08 % 150 5.6100 5.7000 250 106 589 [+]
ABPL 152,2000 11:22 1.98 155.00 -1.30 % 184 152.4000 153.4000 58 2 304 [+]
ACAUTOGAZ 21,1000 10:51 1.296 21.00 1.93 % 311 20.3000 20.7000 47 1 27 [+]
ACTION 43,5000 11:17 1.301 43.70 -0.46 % 1 43.2500 43.4500 1 1 57 [+]
ADIUVO 0,6420 11:19 38.068 0.67 -4.18 % 281 0.6420 0.6720 5662 38 25 [+]
AGORA 10,9000 11:01 237.498 10.90 -0.46 % 750 10.7500 10.8000 140 237 2 562 [+]
AGROTON 4,0600 11:18 2.052 4.23 -0.25 % 356 4.0600 4.2300 17 2 9 [+]
AIGAMES 0,7180 10:30 2.308 0.72 4.06 % 3700 0.6840 0.7180 2510 2 2 [+]
AILLERON 15,1000 10:48 0.359 15.26 0.00 % 660 15.1000 15.2400 100 0 5 [+]
AIRWAY 0,2560 10:29 52.8 0.25 0.00 % 4000 0.2515 0.2560 6908 53 13 [+]
ALIOR 138,9000 11:22 17.377 139.95 -0.11 % 198 138.7500 138.9000 130 17 2 410 [+]
ALLEGRO 49,8550 11:23 1119.09 49.56 0.61 % 528 49.6150 49.6350 290 1 119 55 712 [+]
ALTA 1,6400 09:00 0.233 1.64 -0.61 % 707 1.6400 1.6700 1500 0 0 [+]
ALTUSTFI 3,5600 11:19 0.483 3.63 -1.66 % 1700 3.5600 3.6400 5375 0 2 [+]
AMBRA 19,1600 11:20 8.308 19.32 0.63 % 569 19.1400 19.2000 1069 8 159 [+]
AMICA 46,8000 11:09 2.209 46.85 -1.27 % 24 46.7500 46.9500 143 2 104 [+]
AMREST 9,8400 10:25 2.427 9.80 0.92 % 450 9.7500 9.8000 321 2 24 [+]
ANSWEAR 21,5000 11:03 2.77 21.50 0.00 % 403 21.5000 21.6000 382 3 60 [+]
APATOR 24,9500 10:53 1.956 24.60 0.60 % 111 24.7000 24.9000 297 2 48 [+]
APLISENS 18,6500 11:05 0.608 18.55 -0.53 % 181 18.5000 18.6500 72 1 11 [+]
APSENERGY 4,6700 10:55 11.194 4.70 -0.43 % 96 4.5800 4.6700 655 11 51 [+]
ARCHICOM 50,6000 10:46 1.846 49.60 -1.56 % 102 51.0000 51.4000 238 2 93 [+]
ARCTIC 5,9000 11:16 6.716 5.93 -0.84 % 10851 5.9000 5.9300 497 7 40 [+]
ARLEN 23,0000 11:18 15.32 23.00 -0.43 % 51 22.9500 23.0000 181 15 352 [+]
ARTIFEX 21,4500 11:01 3.396 21.55 -0.69 % 100 21.3500 21.4000 180 3 73 [+]
ASBIS 170,7000 11:22 39.551 172.20 -1.73 % 39 170.3000 170.5000 169 40 6 752 [+]
ASMGROUP 0,1620 10:51 3.3 0.16 -0.92 % 10 0.1600 0.1620 5057 3 1 [+]
ASSECOBS 84,4000 11:02 0.49 83.60 0.48 % 3 84.2000 84.8000 60 0 41 [+]
ASSECOPOL 218,1000 11:22 12.125 221.00 -0.73 % 90 218.1000 218.5000 289 12 2 665 [+]
ASSECOSEE 74,5000 10:46 0.222 76.90 -2.74 % 26 76.1000 76.2000 87 0 17 [+]
ASTARTA 37,0000 11:11 1.949 36.45 1.65 % 185 36.5000 37.0000 159 2 72 [+]
ATAL 60,7000 11:21 1.517 60.50 0.50 % 188 60.4000 61.2000 117 2 92 [+]
ATENDE 5,1800 11:22 65.281 5.40 -3.72 % 982 5.1800 5.2400 489 65 339 [+]
ATLANTAPL 22,3000 10:43 0.438 22.30 0.45 % 285 22.3000 22.4000 5 0 10 [+]
ATMGRUPA 3,6500 11:12 30.873 3.69 -0.54 % 1546 3.6400 3.6600 300 31 113 [+]
ATREM 55,0000 11:22 3.998 55.90 -0.90 % 9 55.5000 55.7000 50 4 221 [+]
AUTOPARTN 29,5000 11:22 11.025 30.00 -1.67 % 411 29.8500 30.0000 929 11 327 [+]
BBIDEVNFI 5,1400 11:22 1.743 5.14 -2.65 % 335 5.1000 5.1400 794 2 9 [+]
BENEFIT 5 110,0000 11:21 0.988 5,110.00 -0.68 % 9 5115.0000 5130.0000 1 1 5 050 [+]
BEST 34,7000 10:05 0.307 34.80 -0.57 % 995 34.2000 34.7000 100 0 11 [+]
BETACOM 5,1400 10:44 1.089 5.14 -0.77 % 484 5.0600 5.1600 50 1 6 [+]
BIGCHEESE 3,9050 09:43 2.111 3.91 -1.14 % 75 3.9500 3.9850 233 2 8 [+]
BIOCELTIX 74,8000 11:22 1 74.90 0.54 % 4 74.8000 74.9000 52 1 75 [+]
BIOMAXIMA 10,0400 09:46 0.484 9.94 -0.20 % 1 9.9500 10.0200 1500 0 5 [+]
BIOTON 3,7100 11:20 12.764 3.63 3.63 % 1450 3.6700 3.6900 319 13 47 [+]
BLOOBER 21,8000 11:20 10.308 22.40 -0.91 % 5 21.8000 21.9500 52 10 222 [+]
BNPPL 166,0000 11:21 1.125 168.00 -1.31 % 162 166.0000 168.2000 756 1 187 [+]
BOGDANKA 24,4000 11:13 20.295 24.30 0.41 % 115 24.3000 24.4000 571 20 491 [+]
BOOMBIT 5,3000 10:24 4.924 5.30 0.76 % 120 5.3000 5.4000 100 5 26 [+]
BORYSZEW 4,8750 11:20 10.386 4.91 -0.51 % 3227 4.8700 4.8950 349 10 51 [+]
BOS 10,2600 11:11 2.61 10.30 -1.16 % 100 10.2800 10.3400 39 3 27 [+]
BOWIM 7,3200 10:52 2.942 7.42 -1.35 % 370 7.3200 7.4000 667 3 22 [+]
BUDIMEX 693,6000 11:23 4.665 694.00 0.23 % 19 692.8000 693.0000 10 5 3 235 [+]
BUMECH 13,4700 11:20 66.779 14.00 -3.51 % 84 13.4600 13.5000 285 67 905 [+]
CAPITAL 8,7500 11:22 214.984 9.25 -4.37 % 549 8.6500 8.7000 125 215 1 869 [+]
CAPITEA 0,4600 11:14 70.303 0.47 -2.13 % 2700 0.4650 0.4700 7152 70 32 [+]
CAPTORTX 70,5000 11:13 0.484 70.50 0.57 % 89 70.0000 70.7000 32 0 34 [+]
CASPAR 8,0500 09:17 0.271 8.05 1.26 % 183 7.7000 8.0000 980 0 2 [+]
CAVATINA 12,8500 11:04 0.009 12.85 -0.77 % 4 13.0000 13.2500 20 0 0 [+]
CDPROJEKT 247,4000 11:22 49.162 244.90 1.14 % 134 247.1000 247.2000 50 49 12 153 [+]
CDRL 12,2000 09:00 0.193 12.20 0.83 % 329 12.1000 12.3000 9 0 2 [+]
CELTIC 0,7700 11:03 9.242 0.80 -3.75 % 1700 0.7720 0.7980 900 9 7 [+]
CEZ 241,2000 09:17 0.033 241.60 -0.17 % 10 241.4000 247.0000 2 0 8 [+]
CIGAMES 2,4000 11:21 19.039 2.40 0.00 % 1500 2.3800 2.4000 464 19 46 [+]
CLNPHARMA 19,9000 11:23 1.167 19.98 -0.10 % 6 19.8000 19.9800 85 1 23 [+]
CLOUD 119,5000 11:16 5.203 122.00 -2.05 % 50 118.0000 119.5000 45 5 618 [+]
COALENERG 1,8510 11:21 5.616 1.88 -1.23 % 350 1.8510 1.8570 2078 6 10 [+]
COGNOR 5,5850 11:20 44.499 5.60 0.09 % 692 5.5550 5.5900 222 44 249 [+]
COLUMBUS 2,6900 11:20 10.404 2.75 -0.74 % 1797 2.6900 2.7450 648 10 28 [+]
COMP 96,8000 11:15 0.934 97.30 0.00 % 68 96.9000 97.5000 35 1 91 [+]
COMPERIA 7,3000 09:21 0.995 7.30 -3.31 % 1090 7.3000 7.5500 865 1 7 [+]
COMPREMUM 1,3050 10:49 27.653 1.34 -2.61 % 1000 1.3150 1.3200 2200 28 36 [+]
CORMAY 0,5260 11:18 5.714 0.53 0.00 % 3725 0.5140 0.5220 30 6 3 [+]
CREEPYJAR 459,0000 11:18 0.789 450.00 2.00 % 15 459.0000 460.0000 3 1 362 [+]
CREOTECH 747,0000 11:22 4.668 750.00 2.75 % 5 746.0000 748.0000 5 5 3 514 [+]
CYBERFLKS 204,6000 11:22 3.642 205.00 0.00 % 166 204.4000 204.8000 98 4 745 [+]
CYFRPLSAT 16,4650 11:22 262.365 16.31 1.01 % 1264 16.4500 16.4650 25 262 4 344 [+]
DADELO 98,8000 11:20 1.832 97.40 1.44 % 3 98.2000 98.8000 55 2 182 [+]
DATAWALK 121,8000 11:11 1.516 121.40 2.18 % 55 121.0000 121.8000 132 2 184 [+]
DBENERGY 8,4000 09:13 0.004 8.40 0.00 % 5 8.4400 8.5400 145 0 0 [+]
DEBICA 92,3000 11:20 4.342 92.80 -2.43 % 54 94.4000 94.6000 2 4 402 [+]
DECORA 89,0000 11:21 0.888 88.20 1.02 % 20 88.3000 88.9000 25 1 79 [+]
DEKPOL 61,2000 10:58 0.836 61.00 0.66 % 12 60.8000 61.0000 37 1 51 [+]
DELKO 6,0300 11:01 0.852 6.03 0.00 % 500 5.9800 6.0300 610 1 5 [+]
DEVELIA 9,0100 11:21 86.994 9.08 -0.44 % 11187 9.0000 9.0300 530 87 793 [+]
DGA 22,0000 09:00 0.011 22.00 0.00 % 358 21.0000 22.0000 217 0 0 [+]
DIAG 163,9000 11:22 3.562 162.70 0.74 % 38 162.7000 163.5000 98 4 583 [+]
DIGITANET 377,6000 11:22 7.042 385.00 -1.92 % 7 382.4000 384.0000 5 7 2 733 [+]
DINOPL 34,4300 11:23 1420.812 34.41 -0.03 % 700 34.4500 34.4600 380 1 421 48 859 [+]
DMGROUP 2,1300 09:59 0.812 2.16 -1.39 % 70 2.1200 2.1300 3839 1 2 [+]
DOMDEV 228,0000 11:22 0.729 227.00 0.44 % 26 227.0000 227.5000 2 1 166 [+]
DRAGOENT 23,0000 10:18 0.4 23.10 -6.88 % 102 23.0000 23.9000 166 0 9 [+]
ECHO 5,4300 11:22 6.724 5.32 0.93 % 1100 5.3800 5.4300 2730 7 36 [+]
EDINVEST 8,4200 09:00 0.107 8.42 0.00 % 10 8.5400 8.4200 2326 0 1 [+]
ELEKTROTI 61,2500 11:22 5.081 62.10 -2.62 % 114 61.2000 61.7500 5 5 313 [+]
ELKOP 2,0000 11:16 0.113 2.00 -3.85 % 22256 2.0000 2.0700 190 0 0 [+]
ENEA 19,4900 11:22 54.528 19.47 0.26 % 426 19.4700 19.5100 733 55 1 063 [+]
ENELMED 20,2000 10:34 0.107 20.20 0.00 % 221 20.0000 20.2000 2023 0 2 [+]
ENERGA 27,3500 11:22 65.45 27.35 0.00 % 71208 27.3500 27.4000 11203 65 1 792 [+]
ENERGOINS 1,6900 10:13 2.095 1.69 -0.29 % 2106 1.6500 1.6900 2293 2 3 [+]
ENTER 48,9000 11:21 4.414 49.05 0.51 % 10 48.7500 48.8000 328 4 215 [+]
EQUNICO 1,4900 10:00 2 1.47 0.00 % 5500 1.4550 1.4900 1415 2 3 [+]
ERBUD 18,8600 11:17 4.177 18.38 2.84 % 321 18.6400 18.7800 100 4 78 [+]
ERG 45,4000 10:13 0.037 - 0 % 86 44.2000 45.4000 160 - 0 [+]
ESOTIQ 34,0000 11:15 5.995 35.20 -2.02 % 123 33.7000 34.0000 306 6 206 [+]
EUROCASH 5,2550 11:20 52.838 5.22 0.67 % 770 5.2450 5.2750 965 53 276 [+]
EUROHOLD 4,8000 10:31 4.137 4.80 0.00 % 1000 4.7000 5.1500 400 4 20 [+]
EUROTEL 30,0000 11:10 1.932 30.70 -2.12 % 51 29.7500 29.9000 100 2 58 [+]
FABRITY 25,8000 11:11 0.066 26.20 0.00 % 81 25.8000 26.2000 625 0 2 [+]
FASING 14,4000 09:00 0.057 14.40 0.00 % 162 14.1000 14.4000 493 0 1 [+]
FEERUM 17,4000 09:00 0.002 17.40 0.00 % 28 17.0000 17.4000 24 0 0 [+]
FERRO 31,2000 11:20 3.191 32.30 -2.50 % 102 31.6000 31.9000 50 3 101 [+]
FON 1,6850 11:49 1 - 0 % 950 1.6200 1.6800 940 - 0 [+]
FORTE 15,7500 10:25 0.635 15.60 0.00 % 200 15.6500 15.7500 200 1 10 [+]
GAMEOPS 11,2000 09:00 0.003 11.20 0.90 % 100 10.8000 11.1000 1 0 0 [+]
GAMFACTOR 4,0100 11:15 1.124 4.06 -1.23 % 14 4.0500 4.0800 500 1 5 [+]
GENOMTEC 3,3500 11:21 18.739 3.39 -2.19 % 900 3.3600 3.4800 2156 19 64 [+]
GETIN 0,3030 11:22 12.255 0.30 1.51 % 3940 0.3010 0.3015 3541 12 4 [+]
GPW 99,8500 11:22 30.757 99.30 0.55 % 32 99.7000 99.7500 76 31 3 076 [+]
GREENX 2,6060 11:11 31.213 2.59 0.62 % 200 2.6040 2.6140 4684 31 81 [+]
GRODNO 14,2500 11:15 2.879 14.30 -1.04 % 2 14.2500 14.3000 15 3 41 [+]
GRUPAAZOTY 19,1400 11:22 47.183 19.46 0.10 % 1 19.0900 19.1300 2204 47 905 [+]
GRUPRACUJ 57,0000 10:30 0.453 56.70 -0.87 % 31 57.0000 57.1000 125 0 26 [+]
GTC 2,3800 10:50 13.051 2.26 3.93 % 10 2.3000 2.3800 364 13 31 [+]
HANDLOWY 123,2000 11:22 8.965 124.00 -0.65 % 209 123.4000 123.8000 147 9 1 107 [+]
HARPER 4,9600 09:00 0.005 4.96 0.20 % 430 4.9100 4.9500 3217 0 0 [+]
HELIO 57,4000 09:00 0.227 56.80 3.24 % 10 56.0000 57.4000 211 0 13 [+]
HERCULES 1,4000 10:53 13.625 1.41 -0.71 % 248 1.3800 1.4000 19965 14 19 [+]
HUUUGE 22,6500 11:16 29.137 22.80 -1.31 % 95 22.9000 23.1500 1099 29 666 [+]
HYDROTOR 9,1000 09:00 0.054 9.10 0.00 % 120 9.0800 9.1000 50 0 0 [+]
IBSM 60,2000 09:09 0.01 60.20 -4.44 % 127 60.2000 63.2000 125 0 1 [+]
IDMSAPL 0,5500 10:22 27.295 0.54 2.80 % 2504 0.5050 0.5350 3623 27 15 [+]
IFIRMA 21,4000 11:21 0.46 21.30 0.47 % 131 21.4000 21.5000 448 0 10 [+]
IFSA 0,1870 11:22 791.251 0.17 13.33 % 6861 0.1750 0.1760 8000 791 146 [+]
IMCOMPANY 30,7000 10:08 0.682 30.50 0.33 % 11 29.8500 30.7000 390 1 21 [+]
IMMOBILE 4,7700 11:19 0.56 4.82 -1.04 % 890 4.7500 4.7700 25 1 3 [+]
IMPERA 1,4000 11:02 0.012 1.40 -0.71 % 4967 1.4100 1.4500 160 0 0 [+]
IMS 2,5400 11:20 1.615 2.58 -1.36 % 504 2.5400 2.5500 51069 2 4 [+]
INC SA 1,4500 10:13 16.502 1.45 0.69 % 9 1.4450 1.4500 1190 17 24 [+]
INGBSK 476,6000 11:22 2.663 479.20 -0.54 % 12 476.6000 477.2000 9 3 1 274 [+]
INPRO 7,1500 10:29 0.065 7.25 0.00 % 75 7.1500 7.3000 50 0 0 [+]
INSTALKRK 35,2000 10:56 0.003 35.20 -0.56 % 138 35.2000 35.6000 49 0 0 [+]
INTERBUD 1,4900 11:22 0.01 1.49 3.83 % 3500 1.4300 1.4900 657 0 0 [+]
INTERCARS 922,0000 11:22 0.327 934.00 -0.97 % 2 925.0000 926.0000 1 0 304 [+]
INTERSPPL 0,3215 10:40 2.206 0.32 -0.46 % 2004 0.3140 0.3230 2599 2 1 [+]
INTROL 8,4000 10:34 1.188 8.52 -1.64 % 1 8.4800 8.5400 614 1 10 [+]
IPOPEMA 8,9000 11:11 0.482 9.16 -2.84 % 100 8.9000 9.1600 3934 0 4 [+]
IZOLACJA 3,6500 10:12 2.241 3.65 -0.54 % 1261 3.6700 3.7700 2050 2 8 [+]
IZOSTAL 3,0500 10:57 7.868 3.02 0.66 % 2245 3.0300 3.0500 900 8 24 [+]
JRHOLDING 3,5000 11:12 10.752 3.70 -4.11 % 70 3.4900 3.5900 321 11 38 [+]
JSW 30,9700 11:22 214.074 31.30 0.23 % 50 30.5800 30.6500 295 214 6 560 [+]
KCI 0,9280 11:05 20.62 0.91 1.75 % 400 0.9200 0.9260 2000 21 19 [+]
KERNEL 19,5400 11:11 1.623 19.56 -0.20 % 5779 19.5400 19.7800 189 2 32 [+]
KETY 1 254,0000 11:22 4.2 1,258.00 -0.08 % 29 1252.0000 1254.0000 27 4 5 249 [+]
KGHM 324,1500 11:22 259.774 325.45 -1.92 % 58 325.2000 325.3000 92 260 84 148 [+]
KGL 11,0000 09:00 0.001 11.00 0.92 % 150 10.5000 10.9000 1000 0 0 [+]
KINOPOL 18,3000 10:17 1.861 18.20 0.00 % 539 18.2000 18.3000 1547 2 34 [+]
KOGENERA 77,5000 11:12 2.41 77.80 0.00 % 15 77.7000 77.9000 30 2 188 [+]
KOMPAP 23,2000 16:45 0.073 - 0 % 358 23.2000 24.0000 332 - 0 [+]
KOMPUTRON 6,0200 10:20 1.424 6.01 -2.43 % 543 6.0200 6.0300 849 1 9 [+]
KPPD 21,2000 09:08 0.01 - 0 % 91 20.6000 21.2000 72 - 0 [+]
KRAKCHEM 0,2100 10:20 36.879 0.21 -2.78 % 400 0.2100 0.2110 100 37 8 [+]
KRKA 1 128,0000 09:57 0.023 1,136.00 -0.70 % 200 1128.0000 1136.0000 1 0 26 [+]
KRUK 381,9000 11:23 7.699 382.00 -0.03 % 8 381.4000 381.6000 14 8 2 940 [+]
KRVITAMIN 13,1000 11:05 0.014 13.05 0.00 % 234 12.6000 13.0500 1 0 0 [+]
KSGAGRO 2,9950 11:22 76.745 2.89 -5.52 % 2 2.9850 3.0200 700 77 225 [+]
LARQ 2,9200 09:56 4.852 3.15 0.34 % 602 2.8100 2.9200 2400 5 14 [+]
LENA 2,0600 10:45 0.582 2.09 -1.44 % 1784 2.0400 2.0600 481 1 1 [+]
LENTEX 7,5000 12:43 47.794 - 0 % 19 7.3200 7.4000 100 - 0 [+]
LESS 0,1570 09:58 16.012 0.16 0.00 % 100 0.1525 0.1570 104206 16 3 [+]
LIBET 1,2150 10:01 1.777 1.24 -1.62 % 2500 1.2150 1.2350 797 2 2 [+]
LOKUM 22,0000 09:00 0.002 22.00 -0.90 % 353 22.6000 22.8000 40 0 0 [+]
LPP 24 780,0000 11:22 0.541 24,920.00 -0.48 % 3 24740.0000 24780.0000 15 1 13 432 [+]
LSISOFT 55,0000 11:07 0.108 56.00 -1.79 % 127 54.0000 55.6000 384 0 6 [+]
LUBAWA 11,6100 11:22 59.714 11.73 -0.51 % 581 11.6800 11.7200 6574 60 697 [+]
MABION 7,7400 11:10 5.192 7.82 -1.40 % 4 7.7600 7.8200 467 5 40 [+]
MAKARONPL 24,4000 10:50 0.665 24.50 -0.41 % 1744 24.4000 24.5000 124 1 16 [+]
MANGATA 61,6000 09:24 0.013 61.40 0.65 % 203 61.2000 61.6000 26 0 1 [+]
MARVIPOL 8,0600 10:15 1.948 8.18 -1.47 % 339 8.0600 8.1000 27 2 16 [+]
MAXCOM 6,0000 09:00 0.089 6.00 -1.32 % 6 6.1400 6.2600 2 0 1 [+]
MBANK 1 485,0000 11:22 2.92 1,496.00 -0.70 % 1 1484.5000 1485.0000 14 3 4 344 [+]
MCI 26,8000 10:56 4.006 26.80 -0.74 % 13 27.1000 26.8000 18 4 107 [+]
MDIENERGIA 2,0800 10:13 35.833 2.19 -4.59 % 1000 2.0900 2.1200 254 36 75 [+]
MEDICALG 25,1000 11:13 2.91 25.35 -0.99 % 303 25.1000 25.2500 35 3 73 [+]
MEDINICE 57,0000 11:21 2.131 58.00 0.18 % 93 57.3000 57.9000 102 2 122 [+]
MENNICA 39,0000 11:08 1.865 38.90 0.26 % 372 39.0000 39.7000 58 2 74 [+]
MERCATOR 57,5000 11:02 1.047 57.40 0.17 % 41 57.2000 57.5000 32 1 60 [+]
MERCOR 15,1000 09:00 0.001 15.10 0.00 % 72 14.8500 15.1000 52 0 0 [+]
MEXPOLSKA 3,2500 10:55 0.069 3.30 -1.52 % 191 3.2100 3.3000 1240 0 0 [+]
MFO 31,2000 11:11 6.026 29.90 5.76 % 50 31.0000 31.2000 186 6 186 [+]
MILKILAND 1,3720 11:19 6.616 1.37 -1.29 % 5 1.3740 1.4120 333 7 9 [+]
MILLENNIUM 23,5500 11:21 52.109 23.40 0.21 % 1322 23.5000 23.5300 910 52 1 226 [+]
MIRACULUM 0,5860 10:15 0.54 0.59 0.00 % 95 0.5760 0.5860 4616 1 0 [+]
MIRBUD 11,3200 11:17 22.765 11.40 -0.18 % 10 11.3000 11.3200 622 23 258 [+]
MLPGROUP 114,5000 10:57 0.16 115.00 -0.43 % 17 115.0000 115.5000 2 0 18 [+]
MLSYSTEM 13,5000 11:08 4.424 13.64 -1.46 % 100 13.3400 13.5000 560 4 60 [+]
MOBRUK 395,0000 11:22 1.591 396.00 -0.25 % 18 389.0000 392.5000 14 2 625 [+]
MODIVO 89,4200 11:22 186.735 88.70 -2.85 % 53 88.7800 88.8800 86 187 16 612 [+]
MOL 61,9000 11:15 0.842 63.00 -0.24 % 1000 61.8500 62.2000 1002 1 52 [+]
MOLECURE 7,1100 11:22 31.904 6.78 1.72 % 57 7.2200 7.3000 998 32 229 [+]
MONNARI 5,0200 10:19 3.229 5.08 -1.18 % 2818 5.0000 5.0800 203 3 16 [+]
MOSTALPLC 13,0000 10:37 0.198 13.00 0.78 % 283 12.9000 13.0000 113 0 3 [+]
MOSTALWAR 3,4700 11:17 0.682 3.47 0.00 % 141 3.4800 3.5300 32 1 2 [+]
MOSTALZAB 6,4200 11:08 16.113 6.38 1.26 % 996 6.4000 6.4200 910 16 103 [+]
MOVIEGAMES 5,9500 11:16 6.405 5.77 0.00 % 1000 5.8600 5.9600 2000 6 38 [+]
MULTIQURE 1,7160 11:22 861.656 1.70 6.72 % 391 1.7120 1.7280 1281 862 1 499 [+]
MURAPOL 37,4000 11:19 3.46 37.60 0.40 % 6 37.5000 37.7000 25 3 130 [+]
MUZA 9,0000 15:42 0.964 - 0 % 1 8.3500 8.6000 877 - 0 [+]
MWTRADE 2,7000 09:29 0.206 2.88 -3.57 % 750 2.6800 2.8000 1000 0 1 [+]
NANOGROUP 2,5000 10:54 10.712 2.50 0.00 % 1 2.4800 2.5000 7750 11 27 [+]
NEUCA 695,0000 11:19 1.528 697.00 -0.57 % 5 693.0000 695.0000 16 2 1 060 [+]
NEWAG 104,4000 11:19 19.824 102.20 0.38 % 195 103.4000 103.8000 65 20 2 044 [+]
NEXITY 1,4900 10:05 3.051 1.54 -3.25 % 494 1.4900 1.5500 2640 3 5 [+]
NOCTILUCA 92,9000 11:15 0.555 93.00 0.32 % 2 92.0000 92.6000 2 1 51 [+]
NOVAVISGR 0,6140 10:46 12.751 0.61 0.33 % 5000 0.6010 0.6140 1709 13 8 [+]
NOVITA 103,5000 09:00 0.005 103.50 0.98 % 3 102.5000 103.5000 70 0 1 [+]
NTCAPITAL 0,6060 11:05 0.581 0.61 -0.33 % 4214 0.5960 0.6060 2574 1 0 [+]
NTTSYSTEM 16,2500 11:05 3.913 16.20 0.31 % 529 16.2000 16.2500 435 4 64 [+]
ODLEWNIE 20,5000 11:09 8.196 20.10 1.99 % 93 20.2000 20.4000 23 8 165 [+]
ONDE 8,7000 11:02 4.208 8.71 -1.81 % 2 8.7500 8.8000 401 4 37 [+]
ONEMORE 2,6400 11:20 46.574 2.68 -0.75 % 536 2.6200 2.6400 1087 47 122 [+]
ONESANO 0,8300 10:37 1.15 0.86 -5.25 % 4800 0.8300 0.8680 2500 1 1 [+]
OPONEOPL 107,4000 11:17 0.589 107.60 0.94 % 100 107.0000 107.6000 42 1 63 [+]
OPTEAM 6,0500 11:13 2.262 6.20 -2.42 % 836 6.0500 6.1000 250 2 14 [+]
ORANGEPL 13,0850 11:21 306.217 12.83 1.91 % 5931 13.0750 13.0850 786 306 3 993 [+]
OTLOG 15,2800 11:09 0.273 15.30 -0.13 % 20 14.8400 15.2000 2 0 4 [+]
OTMUCHOW 4,7500 09:00 0.001 4.75 1.06 % 215 4.6400 4.7500 94 0 0 [+]
PANOVA 19,2000 11:01 1.385 18.95 1.05 % 310 18.9000 19.0000 423 1 26 [+]
PASSUS 170,4000 11:21 3.983 165.80 2.77 % 24 166.0000 166.6000 33 4 672 [+]
PATENTUS 1,9500 09:21 0.018 1.95 1.83 % 1952 1.8600 1.9400 1008 0 0 [+]
PCCEXOL 2,2600 11:18 32.133 2.29 -1.31 % 1586 2.2900 2.3100 58 32 74 [+]
PCCROKITA 66,7000 10:59 0.382 66.40 -0.30 % 147 66.4000 66.7000 10 0 25 [+]
PCFGROUP 3,3400 11:21 4.554 3.20 3.09 % 10 3.2950 3.3000 139 5 15 [+]
PEKABEX 8,0000 10:56 1.989 8.00 0.13 % 1119 7.9900 8.0500 595 2 16 [+]
PEKAO 281,0000 11:22 31.262 281.10 0.25 % 392 280.3000 280.5000 97 31 8 773 [+]
PEPCO 43,6400 11:22 80.9 43.50 0.32 % 453 43.5300 43.5600 333 81 3 525 [+]
PEPEES 0,8000 10:42 0.202 0.81 0.00 % 300 0.7680 0.8000 9375 0 0 [+]
PGE 13,2350 11:23 905.247 13.02 1.65 % 10 13.2050 13.2100 1607 905 11 967 [+]
PGFGROUP 1,2900 11:10 78.653 1.27 1.57 % 700 1.2800 1.3000 454 79 99 [+]
PHARMENA 3,0900 10:40 0.588 3.05 0.00 % 1 3.0500 3.0900 326 1 2 [+]
PHN 9,1600 10:56 0.13 9.18 -0.87 % 30 9.1600 9.2400 1470 0 1 [+]
PHOTON 1,2200 10:51 4.908 1.18 0.83 % 6347 1.1900 1.2150 16 5 6 [+]
PKNORLEN 150,0400 11:23 111.14 149.46 0.81 % 70 149.7000 149.7600 120 111 16 651 [+]
PKOBP 125,0400 11:22 529.994 124.90 0.40 % 1145 124.9400 125.0000 416 530 66 237 [+]
PKPCARGO 10,3800 11:17 9.826 10.54 0.19 % 1 10.3600 10.4000 742 10 102 [+]
PLAYWAY 240,5000 11:23 5.832 239.00 3.00 % 33 239.5000 241.5000 20 6 1 394 [+]
PLAZACNTR 1,4100 11:08 36.793 1.55 -9.27 % 465 1.4120 1.4780 250 37 54 [+]
POINTGROUP 1,9200 09:29 0.139 1.92 -3.76 % 4127 1.9150 1.9200 32 0 0 [+]
POLENERGIA 51,9000 10:54 9.845 52.20 0.58 % 136 51.6000 52.0000 644 10 514 [+]
POLICE 7,1800 10:41 0.085 7.24 -0.83 % 167 7.1800 7.2400 39 0 1 [+]
POLIMEXMS 7,1350 11:22 96.629 7.18 -0.63 % 1060 7.1500 7.1650 1978 97 692 [+]
POLTREG 21,5000 10:52 0.521 21.50 0.94 % 201 20.7000 21.5000 11 1 11 [+]
POLWAX 0,9420 09:28 7.185 0.96 -1.88 % 451 0.9400 0.9600 1582 7 7 [+]
PRAGMAINK 3,8400 11:16 4.41 3.76 2.13 % 200 3.5200 3.7600 299 4 17 [+]
PROCHEM 20,7000 10:49 0.779 20.90 -0.48 % 365 20.6000 20.9000 41 1 16 [+]
PROJPRZEM 21,3000 10:23 0.037 22.30 -4.48 % 370 21.3000 22.2000 338 0 1 [+]
PROTEKTOR 0,8830 11:00 58.346 0.89 -0.56 % 3480 0.8830 0.8860 3425 58 51 [+]
PTWP 136,0000 09:30 0.014 136.00 0.00 % 1 136.0000 139.0000 35 0 2 [+]
PULAWY 44,4000 10:49 0.042 44.70 -0.89 % 120 44.4000 44.7000 110 0 2 [+]
PZU 72,9600 11:22 178.221 73.20 -0.30 % 371 72.8600 72.8800 1291 178 12 998 [+]
QNATECHNO 34,3000 11:02 0.744 34.10 -2.56 % 22 34.0000 35.2000 71 1 26 [+]
QUERCUS 12,7400 11:13 2.495 12.70 -0.16 % 424 12.7000 12.7400 8325 2 32 [+]
RAFAMET 42,5000 11:04 0.056 42.00 1.92 % 55 42.0000 42.5000 50 0 2 [+]
RAINBOW 120,6000 11:22 37.489 123.00 -1.55 % 3302 121.0000 121.3000 70 37 4 547 [+]
RANKPROGR 4,6000 10:45 2.529 4.58 -1.08 % 100 4.5800 4.6000 500 3 12 [+]
RAWLPLUG 15,8000 09:13 0.003 15.80 0.00 % 200 15.8000 15.8000 2843 0 0 [+]
RELPOL 5,9600 11:05 0.399 5.96 0.00 % 300 5.8800 5.9600 2187 0 2 [+]
REMAK 10,0000 11:15 0.834 10.25 -2.44 % 135 9.8400 10.2000 736 1 8 [+]
ROPCZYCE 23,2000 10:25 1.414 23.50 -0.43 % 10 22.9000 23.1000 10 1 33 [+]
RYVU 15,8600 11:20 2.829 16.02 -0.50 % 50 15.8800 15.9800 122 3 45 [+]
SANOK 19,9500 11:22 0.344 20.20 -0.25 % 52 20.1000 20.2000 485 0 7 [+]
SANTANDER 55,7900 09:00 0.003 55.79 0.02 % 6 54.5000 55.2900 5000 0 0 [+]
SANWIL 1,8100 11:12 1.5 1.81 -2.95 % 1500 1.8100 1.8450 283 2 3 [+]
SCANWAY 290,0000 11:16 1.045 287.00 0.00 % 96 292.0000 294.0000 65 1 305 [+]
SCPFL 124,0000 11:21 0.809 122.40 1.81 % 22 121.8000 123.6000 11 1 100 [+]
SECOGROUP 34,0000 16:00 0.001 - 0 % 200 33.6000 34.0000 2208 - 0 [+]
SEKO 10,6000 10:55 1.915 10.50 0.47 % 903 10.4000 10.6000 6 2 20 [+]
SELENAFM 57,2000 11:08 2.223 57.80 -1.38 % 110 57.0000 57.2000 1640 2 127 [+]
SELVITA 21,8000 11:13 6.403 21.85 -0.46 % 1478 21.8500 21.9000 142 6 139 [+]
SFINKS 0,4290 09:00 5.8 0.43 1.42 % 1489 0.4090 0.4210 571 6 2 [+]
SILVANO 4,7300 09:00 0.053 4.73 -0.42 % 541 4.4200 4.7500 1320 0 0 [+]
SIMFABRIC 1,4440 09:19 0.025 1.44 0.00 % 150 1.3640 1.4400 1344 0 0 [+]
SKARBIEC 37,5000 10:56 1.789 37.40 0.00 % 300 37.0000 37.4000 62 2 67 [+]
SNIEZKA 84,0000 10:30 0.043 83.80 0.00 % 6 83.8000 84.0000 243 0 4 [+]
SONEL 12,5000 09:38 0.025 12.50 0.81 % 30 12.3500 12.5000 315 0 0 [+]
SOPHARMA 10,5000 09:00 0.047 10.50 0.00 % 1 8.8400 10.5000 5 0 0 [+]
SPYROSOFT 325,0000 11:17 0.722 335.00 -2.99 % 13 322.0000 325.0000 13 1 233 [+]
STALEXP 1,7620 11:11 91.176 1.75 0.57 % 1792 1.7540 1.7720 5678 91 161 [+]
STALPROD 231,0000 10:54 0.112 231.00 0.00 % 45 231.0000 232.0000 13 0 26 [+]
STALPROFI 9,4600 10:52 0.63 9.38 0.85 % 334 9.4000 9.4600 211 1 6 [+]
STAPORKOW 4,9200 10:09 7.763 4.92 0.00 % 10324 4.9200 4.9400 3313 8 38 [+]
SUNEX 2,9700 11:16 5.46 2.95 1.19 % 1529 2.8600 2.9100 350 5 16 [+]
SYGNITY 83,6000 11:20 6.679 83.20 0.48 % 51 83.3000 83.7000 92 7 552 [+]
SYNEKTIK 346,0000 11:23 8.697 355.40 -1.98 % 119 347.0000 347.2000 1 9 3 040 [+]
SYNTHAVERSE 2,9000 10:53 6.012 2.89 0.35 % 500 2.8650 2.9000 1055 6 17 [+]
TALEX 17,8000 09:04 0.01 17.80 0.00 % 249 17.3000 17.8000 60 0 0 [+]
TARCZYNSKI 119,0000 11:20 0.152 120.00 0.00 % 14 119.0000 120.0000 131 0 18 [+]
TATRY MOUNTAIN 74,0000 09:56 0.002 80.00 0.00 % 1 74.0000 80.0000 10 0 0 [+]
TAURONPE 8,7900 11:23 284.757 8.73 0.69 % 309 8.7840 8.7880 1323 285 2 503 [+]
TENDERHUT 5,5600 09:59 0.01 5.56 0.00 % 22 5.3600 5.5800 20 0 0 [+]
TERMOREX 0,5450 11:08 0.141 0.55 0.00 % 100 0.5050 0.5350 3552 0 0 [+]
TESGAS 1,6400 09:43 0.006 1.64 0.61 % 568 1.6250 1.6300 2080 0 0 [+]
TEXT 41,5600 11:20 4.634 41.64 1.07 % 14 41.5400 41.7200 97 5 192 [+]
TORPOL 68,7000 11:22 8.612 69.10 -1.29 % 124 68.7000 69.3000 272 9 593 [+]
TOYA 10,6800 11:20 34.029 10.62 0.38 % 23 10.6000 10.6200 10 34 362 [+]
TRAKCJA 3,5500 11:21 22.794 3.54 1.72 % 4 3.5750 3.5800 2612 23 81 [+]
TRANSPOL 13,3500 10:56 1.35 13.35 0.00 % 1 13.5500 13.6000 570 1 18 [+]
TSGAMES 98,4000 11:14 3.1 99.20 -0.46 % 13 98.4000 98.7000 11 3 305 [+]
ULMA 51,5000 09:00 0.001 51.50 1.98 % 70 50.5000 51.0000 12 0 0 [+]
ULTGAMES 12,8000 09:56 0.335 12.80 0.79 % 163 12.5500 12.8000 1049 0 4 [+]
UNIBEP 14,4600 10:27 0.275 14.28 1.54 % 229 14.2800 14.3000 43 0 4 [+]
UNICREDIT 366,5000 09:23 0.011 366.50 0.00 % 30 360.0000 364.5000 20 0 4 [+]
UNIMOT 152,0000 11:21 2.169 152.20 -0.13 % 25 152.0000 153.0000 34 2 331 [+]
URTESTE 42,3000 11:19 0.029 42.70 -1.17 % 1 41.9000 42.4000 10 0 1 [+]
VERCOM 129,4000 11:15 1.456 131.20 -0.31 % 483 129.8000 130.2000 40 1 190 [+]
VIGOSYS 502,0000 11:18 1.391 512.00 -0.40 % 2 498.0000 504.0000 107 1 708 [+]
VINDEXUS 14,1000 11:21 3.408 14.45 -2.42 % 1 14.2500 14.4500 22951 3 49 [+]
VIVID 0,6160 11:14 3.103 0.60 3.01 % 3000 0.5980 0.6150 49 3 2 [+]
VOTUM 46,1000 11:15 9.235 45.20 1.99 % 109 46.0000 46.1000 20 9 424 [+]
VOXEL 145,8000 11:20 2.548 145.00 0.14 % 46 145.0000 145.8000 25 3 371 [+]
VRGSA 5,1000 11:05 11.473 5.16 -0.78 % 181 5.1200 5.1600 5685 11 59 [+]
WARIMPEX 2,1600 10:55 0.054 2.18 -0.92 % 337 2.1500 2.1600 1250 0 0 [+]
WASKO 6,1000 11:22 22.366 5.98 2.69 % 1260 6.0600 6.0800 1431 22 135 [+]
WAWEL 708,0000 09:28 0.002 710.00 0.28 % 7 708.0000 712.0000 8 0 1 [+]
WIELTON 4,8600 11:08 12.462 4.90 -0.82 % 19 4.8700 4.9000 2014 12 61 [+]
WIKANA 10,1000 09:00 0.052 - 0 % 990 9.8000 10.1000 791 - 0 [+]
WIRTUALNA 58,0000 11:20 1.141 58.20 -0.34 % 17 58.0000 58.4000 566 1 66 [+]
WITTCHEN 11,7000 11:22 20.93 12.00 -2.50 % 66 11.8600 11.9000 163 21 247 [+]
WOODPCKR 2,9900 10:20 2.07 3.07 -3.55 % 5 2.9300 3.0600 14 2 6 [+]
XPLUS 3,1300 11:15 2.472 3.09 0.00 % 100 3.0500 3.1300 1332 2 8 [+]
XTB 150,3200 11:23 88.905 152.62 -0.78 % 178 150.2000 150.2800 125 89 13 364 [+]
XTPL 75,4000 11:22 0.827 74.70 0.80 % 32 74.2000 75.5000 38 1 62 [+]
YANOSIK 17,4000 11:18 0.097 17.40 0.00 % 1611 16.8000 17.4000 247 0 2 [+]
YARRL 5,6400 09:26 0.559 5.66 -0.35 % 316 5.5400 5.6600 462 1 3 [+]
ZABKA 31,5300 11:22 169.567 31.48 0.16 % 4387 31.5100 31.5200 773 170 5 345 [+]
ZAMET 0,5700 11:09 262.037 0.57 0.35 % 16300 0.5700 0.5740 879 262 149 [+]
ZEPAK 17,5400 10:44 0.933 17.56 -0.11 % 100 17.6000 17.6800 5 1 16 [+]
ZREMB 8,1500 10:51 1.065 8.28 -1.57 % 179 8.1500 8.2200 3 1 9 [+]
ZUE 12,1000 11:14 5.961 12.00 0.00 % 250 12.0000 12.0500 34 6 72 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG157115.6-0.04%11:23
WIG204178.9-0.03%11:38
WIG20 Fut4217.0+0.14%11:23
WIG20USD1087.1-0.10%11:23
mWIG4010489.7-0.34%11:23
sWIG8030713.3-0.14%11:23
 Notowania Świat
US Blue Chip51588.0-0.42%11:38
S&P500 Fut7765.2-0.49%11:28
Nikkei65877.6-0.73%8:45
DAX25412.8+0.02%11:22
Ropa WTI95.6+3.41%11:38
Złoto4146.4-3.38%11:38
 Notowania Waluty
EUR/PLN4.37997+0.18%11:38
CHF/PLN4.63242+0.03%11:38
USD/PLN3.84978+0.34%11:38
EUR/USD1.13772-0.16%11:38
GBP/USD1.32597+0.08%11:38
USD/JPY156.995-0.16%11:38
Forum
» Zmiana nazwy spółki [2][SPL]
» 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]
Wzrosty Spadki Staty
4MASS 5.75 7.08%
MULTIQURE 1.72 6.72%
MFO 31.20 5.76%
AIGAMES 0.72 4.06%
GTC 2.38 3.93%
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