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 09:03 0.004 2.38 0.85 % 4980 2.3600 2.3800 93 0 0 [+]
11B 130,0000 09:37 0.538 129.80 -0.76 % 116 130.0000 130.6000 61 1 70 [+]
3RGAMES 0,7140 09:15 1.529 0.71 1.42 % 9583 0.7040 0.7160 343 2 1 [+]
4MASS 5,3900 09:09 4.135 5.25 1.13 % 795 5.3300 5.3300 595 4 22 [+]
ABPL 152,0000 09:36 0.861 154.80 -1.68 % 37 151.2000 152.0000 42 1 132 [+]
ACAUTOGAZ 19,7000 09:00 0.05 19.70 -0.25 % 49 19.7000 19.7500 30 0 1 [+]
ACTION 43,1000 09:31 0.239 43.30 -0.12 % 1 43.2500 43.3000 25 0 10 [+]
ADIUVO 0,5560 09:00 0.063 0.56 0.00 % 602 0.5660 0.5540 500 0 0 [+]
AGORA 9,9200 09:37 18.27 9.94 0.61 % 569 9.8400 9.8600 417 18 182 [+]
AGROTON 4,4850 09:26 1.12 4.47 1.93 % 800 4.2600 4.4000 623 1 5 [+]
AIGAMES 0,7880 09:10 0.436 0.77 2.34 % 103 0.7480 0.7860 900 0 0 [+]
AILLERON 15,5400 09:29 0.072 15.50 1.17 % 127 15.3600 15.5000 8 0 1 [+]
AIRWAY 0,2605 09:37 60.281 0.26 -2.25 % 4800 0.2635 0.2665 12549 60 16 [+]
ALIOR 133,7000 09:38 31.884 131.60 -1.40 % 128 132.9000 133.2500 97 32 4 236 [+]
ALLEGRO 45,7650 09:38 94.014 46.15 -0.60 % 678 45.8050 45.8500 35 94 4 303 [+]
ALTA 1,7000 09:00 0.021 1.70 0.00 % 399 1.6600 1.7000 1171 0 0 [+]
ALTUSTFI 3,5500 09:00 0.021 3.55 -0.84 % 258 3.4600 3.5500 77 0 0 [+]
AMBRA 18,0600 09:36 0.547 18.04 0.11 % 190 18.0400 18.0600 28 1 10 [+]
AMICA 48,2000 09:37 0.759 48.40 -0.21 % 14 49.6500 48.3000 112 1 37 [+]
AMREST 10,2400 09:37 5.712 10.28 -0.39 % 329 10.2000 10.3000 802 6 58 [+]
ANSWEAR 21,0500 09:22 0.177 21.45 0.24 % 256 21.0000 21.3500 38 0 4 [+]
APATOR 27,6000 09:33 0.514 27.55 0.55 % 300 27.4500 27.6000 205 1 14 [+]
APLISENS 20,5000 09:00 0.05 20.50 -0.97 % 83 20.6000 20.7000 251 0 1 [+]
APSENERGY 5,8000 09:37 8.119 5.58 4.69 % 687 5.7000 5.7400 487 8 46 [+]
ARCHICOM 51,2000 09:37 0.101 50.20 0.79 % 137 50.2000 50.8000 150 0 5 [+]
ARCTIC 6,8000 09:28 1.541 6.75 0.00 % 221 6.7300 6.7500 225 2 10 [+]
ARLEN 24,0500 09:03 0.039 24.50 -0.21 % 213 24.1000 24.3000 1 0 1 [+]
ARTIFEX 21,3500 09:35 1.533 21.50 -0.93 % 290 21.3000 21.5500 393 2 33 [+]
ASBIS 138,7000 09:38 32.965 139.90 -1.21 % 438 138.0000 138.3000 337 33 4 544 [+]
ASMGROUP 0,1750 09:24 47.678 0.17 1.74 % 3000 0.1710 0.1745 9870 48 8 [+]
ASSECOBS 85,8000 09:29 0.294 85.80 -0.23 % 80 84.6000 85.6000 1 0 25 [+]
ASSECOPOL 232,3000 09:38 4.63 234.40 -0.60 % 24 232.4000 232.8000 19 5 1 080 [+]
ASSECOSEE 79,3000 09:37 0.099 80.50 -0.88 % 8 79.0000 79.3000 140 0 8 [+]
ASTARTA 40,0000 09:33 0.288 40.15 -0.25 % 13 40.1000 40.2500 117 0 12 [+]
ATAL 55,0000 09:37 1.043 55.20 0.36 % 186 54.8000 55.1000 100 1 58 [+]
ATENDE 3,7900 09:37 3.071 3.91 -2.82 % 2119 3.7800 3.7900 33854 3 12 [+]
ATLANTAPL 19,8000 09:23 0.067 19.80 0.00 % 65 19.8000 19.9500 183 0 1 [+]
ATMGRUPA 3,6500 09:38 2.225 3.67 0.27 % 196 3.6400 3.6700 30 2 8 [+]
ATREM 53,9000 09:37 2.462 53.40 0.94 % 146 53.5000 53.9000 409 2 133 [+]
AUTOPARTN 30,6500 09:37 4.52 30.90 -0.65 % 294 30.5500 30.6500 288 5 139 [+]
BBIDEVNFI 5,2000 13:44 1.734 - 0 % 35 5.2000 5.2800 897 - 0 [+]
BENEFIT 5 190,0000 09:38 0.146 5,225.00 -0.38 % 7 5160.0000 5175.0000 1 0 756 [+]
BEST 36,0000 09:37 7.299 35.50 3.45 % 138 35.5000 36.4000 721 7 264 [+]
BETACOM 5,2200 09:00 0.002 5.22 3.98 % 1650 5.0200 5.2200 1950 0 0 [+]
BIGCHEESE 4,2000 09:21 3.953 4.16 1.08 % 940 4.1550 4.2000 1900 4 17 [+]
BIOCELTIX 76,9000 09:37 0.155 77.50 -0.77 % 3 77.5000 77.5000 265 0 12 [+]
BIOMAXIMA 10,4200 09:20 4.118 10.18 2.36 % 200 10.1800 10.3000 1 4 42 [+]
BIOTON 3,7600 09:20 8.471 3.78 -0.53 % 2000 3.7500 3.7650 30 8 32 [+]
BLOOBER 23,7500 09:30 0.057 23.80 -0.21 % 12 23.6000 23.7500 129 0 1 [+]
BNPPL 147,8000 09:30 0.48 149.00 -0.27 % 133 148.2000 148.6000 373 0 71 [+]
BOGDANKA 26,3000 09:37 11.805 26.30 0.00 % 205 26.1500 26.3000 208 12 309 [+]
BOOMBIT 5,3800 16:02 8.08 - 0 % 119 5.3600 5.4400 110 - 0 [+]
BORYSZEW 4,9650 09:37 3.586 5.02 -1.10 % 43 4.9900 4.9950 1172 4 18 [+]
BOS 10,0200 09:26 4.544 10.20 -1.38 % 450 10.0400 10.0800 20 5 46 [+]
BOWIM 7,5200 09:22 3.596 7.58 -0.79 % 3451 7.5400 7.5800 9694 4 27 [+]
BUDIMEX 710,8000 09:38 3 717.60 -0.42 % 8 707.8000 708.6000 8 3 2 129 [+]
BUMECH 16,5100 09:38 104.65 17.50 -5.60 % 18 17.1700 17.2800 216 105 1 746 [+]
CAPITAL 10,4000 09:38 101.693 10.80 -3.70 % 896 10.3000 10.4000 3630 102 1 059 [+]
CAPITEA 0,5360 09:38 81.699 0.54 1.90 % 1 0.5300 0.5360 3685 82 43 [+]
CAPTORTX 70,0000 09:21 0.658 70.30 -0.71 % 17 69.8000 71.8000 126 1 46 [+]
CASPAR 7,0000 09:32 0.089 7.40 -4.76 % 10 6.4500 7.4000 2 0 1 [+]
CAVATINA 13,4500 16:09 1.092 - 0 % 30 13.2000 13.5500 30 - 0 [+]
CDPROJEKT 237,4000 09:38 28.022 238.80 0.30 % 533 237.5000 237.6000 108 28 6 646 [+]
CDRL 13,3000 09:00 0.003 13.30 0.00 % 3200 12.8000 13.3000 34 0 0 [+]
CELTIC 1,1450 16:23 5.523 - 0 % 1 1.1400 1.1500 7000 - 0 [+]
CEZ 246,0000 09:07 0.031 246.00 0.33 % 9 240.0000 246.0000 26 0 8 [+]
CIGAMES 2,4500 09:37 7.171 2.46 0.00 % 1501 2.4300 2.4550 1908 7 17 [+]
CLNPHARMA 21,9000 09:18 0.206 21.90 1.39 % 100 21.5500 21.9000 362 0 5 [+]
CLOUD 92,2000 09:36 0.111 94.20 -1.91 % 5 93.0000 94.0000 34 0 10 [+]
COALENERG 2,0180 09:35 78.602 2.08 -6.14 % 100 2.0080 2.0160 1000 79 157 [+]
COGNOR 5,4200 09:38 566.057 5.81 -8.14 % 475 5.4000 5.4050 129 566 3 150 [+]
COLUMBUS 2,9750 09:38 2.775 3.02 -1.65 % 4 2.9750 3.0000 1665 3 8 [+]
COMP 92,5000 09:32 2.334 92.60 -1.49 % 15 92.6000 93.0000 35 2 216 [+]
COMPERIA 6,0000 09:40 0.17 - 0 % 1400 5.8000 6.0000 2256 - 0 [+]
COMPREMUM 1,3800 09:30 4.015 1.38 0.36 % 6080 1.3700 1.3850 3081 4 6 [+]
CORMAY 0,5580 09:00 0.008 0.56 0.00 % 4924 0.5480 0.5580 257 0 0 [+]
CREEPYJAR 540,0000 09:33 0.626 542.00 -0.37 % 32 542.0000 544.0000 161 1 338 [+]
CREOTECH 696,0000 09:37 0.359 699.00 0.72 % 5 697.0000 700.0000 41 0 249 [+]
CYBERFLKS 190,2000 09:38 2.577 190.50 0.74 % 9 189.4000 189.8000 82 3 490 [+]
CYFRPLSAT 16,1950 09:38 46.037 15.92 1.73 % 319 16.0650 16.1150 80 46 741 [+]
DADELO 86,8000 09:37 9.969 82.40 6.24 % 250 86.0000 86.8000 43 10 854 [+]
DATAWALK 116,8000 09:38 1.158 117.40 0.52 % 63 116.0000 117.2000 53 1 134 [+]
DBENERGY 8,5400 09:00 0.004 8.54 0.00 % 12 8.4400 8.7200 5 0 0 [+]
DEBICA 103,6000 09:38 0.984 103.40 0.58 % 50 103.0000 103.0000 35 1 102 [+]
DECORA 83,2000 09:22 0.097 84.40 -1.42 % 70 83.1000 84.4000 64 0 8 [+]
DEKPOL 70,4000 09:33 0.246 70.60 -1.12 % 6 70.6000 71.2000 164 0 17 [+]
DELKO 5,9400 09:27 0.16 5.92 0.51 % 99 5.9100 5.9200 453 0 1 [+]
DEVELIA 10,4200 09:37 11.309 10.50 -0.19 % 991 10.4200 10.4800 460 11 118 [+]
DGA 20,2000 17:00 1.495 - 0 % 959 20.2000 21.2000 359 - 0 [+]
DIAG 169,5000 09:37 1.461 168.80 0.83 % 7 169.2000 169.6000 52 1 247 [+]
DIGITANET 331,4000 09:37 3.664 338.60 -0.78 % 12 333.4000 336.4000 50 4 1 220 [+]
DINOPL 36,7900 09:38 183.672 36.36 1.46 % 388 36.7100 36.7200 270 184 6 716 [+]
DMGROUP 2,2800 09:04 0.01 2.27 0.44 % 3 2.2500 2.2800 14 0 0 [+]
DOMDEV 245,0000 09:37 0.27 246.00 -0.20 % 4749 245.0000 246.0000 89 0 66 [+]
DRAGOENT 23,3000 09:00 0.118 23.30 0.43 % 128 23.3000 23.9000 8 0 3 [+]
ECHO 5,2400 09:36 1.655 5.21 -0.57 % 976 5.2700 5.2800 989 2 9 [+]
EDINVEST 8,6000 09:00 0.5 8.60 0.94 % 332 8.3600 8.5200 177 1 4 [+]
ELEKTROTI 68,0000 09:37 1.329 68.00 0.00 % 11 74.1000 68.0000 100 1 90 [+]
ELKOP 2,0100 15:58 0.31 - 0 % 4 1.9050 2.0000 6 - 0 [+]
ENEA 20,9800 09:37 138.826 20.62 1.45 % 1139 20.9000 20.9800 363 139 2 900 [+]
ENELMED 19,9000 09:00 0.003 19.90 -1.49 % 127 19.9000 20.2000 33 0 0 [+]
ENERGA 19,5800 09:32 2.448 19.62 -0.20 % 121 19.5800 19.6200 152 2 48 [+]
ENERGOINS 1,7400 09:03 0.181 1.66 5.14 % 3000 1.6700 1.7350 9895 0 0 [+]
ENTER 50,9000 09:29 1.803 51.60 -0.97 % 96 51.0000 51.4000 17 2 92 [+]
EQUNICO 1,4750 09:37 0.504 1.48 0.00 % 109 1.4500 1.4750 3001 1 1 [+]
ERBUD 21,8000 09:36 1.355 22.25 -2.02 % 437 21.9000 22.2000 150 1 30 [+]
ESOTIQ 37,2000 09:28 0.204 37.50 -0.80 % 104 37.3000 37.5000 382 0 8 [+]
ESTAR 1,9000 09:00 0.001 - 0 % 101 1.9000 96.0000 21 - 0 [+]
EUROCASH 5,8050 09:36 74.553 5.72 1.57 % 6723 5.7100 5.7150 2643 75 430 [+]
EUROHOLD 4,8000 09:01 0.2 4.80 4.35 % 250 4.6000 4.8000 1330 0 1 [+]
EUROTEL 30,7500 09:00 0.004 30.75 0.82 % 12 30.5000 30.7500 4 0 0 [+]
FABRITY 26,4000 09:37 0.128 26.50 -0.38 % 124 26.4000 26.5000 8 0 3 [+]
FASING 15,0000 09:00 0.003 15.00 0.00 % 16 14.9000 15.0000 149 0 0 [+]
FEERUM 17,5000 09:00 0.002 17.50 0.00 % 198 17.1000 17.4500 445 0 0 [+]
FERRO 35,7000 09:37 4.533 36.00 -0.28 % 383 35.9000 36.2000 460 5 163 [+]
FON 1,7450 12:03 0.271 - 0 % 1856 1.6800 1.7450 989 - 0 [+]
FORTE 15,8000 09:00 0.002 15.80 0.00 % 223 15.6500 15.7500 100 0 0 [+]
GAMEOPS 10,9500 09:22 0.2 10.95 0.00 % 47 11.0000 11.1000 327 0 2 [+]
GAMFACTOR 4,3200 09:00 0.1 4.32 1.41 % 116 4.2600 4.3000 1500 0 0 [+]
GENOMTEC 3,6800 09:12 0.459 3.61 -0.27 % 949 3.6050 3.6900 823 0 2 [+]
GETIN 0,3595 09:20 17.24 0.36 0.42 % 10000 0.3560 0.3590 8369 17 6 [+]
GPW 92,7500 09:38 18.004 92.10 1.03 % 208 92.0000 92.2000 141 18 1 657 [+]
GREENX 2,7620 09:37 10.625 2.76 0.00 % 3 2.7600 2.7620 2925 11 29 [+]
GRODNO 15,4000 09:37 3.647 15.20 0.98 % 2 15.3000 15.4000 128 4 56 [+]
GRUPAAZOTY 22,7600 09:38 91.576 23.00 -1.47 % 434 22.6600 22.7200 1242 92 2 105 [+]
GRUPRACUJ 55,8000 09:35 0.752 56.50 -1.41 % 19 55.5000 55.6000 124 1 42 [+]
GTC 2,5700 09:00 0.058 2.57 0.00 % 5000 2.4800 2.5700 958 0 0 [+]
HANDLOWY 115,0000 09:38 7.754 116.40 -0.69 % 734 114.8000 115.2000 123 8 890 [+]
HARPER 5,1200 09:21 1.417 5.10 0.39 % 448 5.1000 5.1600 448 1 7 [+]
HELIO 55,0000 09:35 0.071 54.20 0.00 % 88 54.2000 55.0000 4 0 4 [+]
HERCULES 1,2500 09:20 1.002 1.28 -1.96 % 800 1.2550 1.2750 2158 1 1 [+]
HUUUGE 21,0500 09:33 0.85 21.40 0.24 % 119 21.0500 21.1000 54 1 18 [+]
HYDROTOR 9,4200 09:00 0.003 9.42 0.00 % 662 9.4200 9.4800 1320 0 0 [+]
IBSM 54,4000 09:08 0.203 51.20 6.67 % 30 52.0000 54.0000 15 0 11 [+]
IDMSAPL 0,4580 09:02 3.8 0.46 -0.43 % 1955 0.4600 0.4960 3840 4 2 [+]
IFIRMA 23,6000 09:35 0.606 23.90 0.21 % 5 23.3000 23.5500 2 1 14 [+]
IFSA 0,1190 17:00 31.7 - 0 % 4000 0.1120 0.1190 9699 - 0 [+]
IMCOMPANY 31,1000 09:30 0.046 31.10 0.00 % 25 30.8500 31.1000 82 0 1 [+]
IMMOBILE 4,9200 09:00 0.144 4.92 0.00 % 1125 4.9400 4.9700 1601 0 1 [+]
IMPERA 1,5000 11:11 5.402 - 0 % 10767 1.5000 1.5500 891 - 0 [+]
IMS 2,3200 09:17 0.141 2.32 0.00 % 1081 2.3200 2.3850 1203 0 0 [+]
INC SA 1,3700 09:12 0.003 1.38 -1.79 % 4535 1.3600 1.3700 998 0 0 [+]
INGBSK 445,0000 09:37 0.746 449.00 -0.36 % 22 444.6000 445.6000 52 1 332 [+]
INPRO 7,3000 09:01 0.002 7.30 -1.35 % 100 7.2000 7.3000 42 0 0 [+]
INSTALKRK 35,0000 09:11 0.073 35.00 0.00 % 94 34.6000 35.0000 106 0 3 [+]
INTERBUD 1,6000 09:27 0.02 1.60 0.00 % 500 1.5150 1.6000 4692 0 0 [+]
INTERCARS 959,0000 09:36 0.124 978.00 -0.62 % 15 958.0000 961.0000 10 0 119 [+]
INTERSPPL 0,3210 09:34 2.523 0.32 1.58 % 1369 0.3160 0.3210 2491 3 1 [+]
INTROL 8,4200 09:19 1.494 8.58 -1.86 % 24 8.4200 8.5800 130 1 13 [+]
IPOPEMA 9,5600 09:37 1.078 9.56 -0.21 % 308 9.4000 9.5400 85 1 10 [+]
IZOLACJA 3,9700 09:04 0.01 3.97 4.47 % 1000 3.6500 3.8000 98 0 0 [+]
IZOSTAL 3,1500 09:37 1.193 3.15 0.00 % 510 3.1400 3.1800 400 1 4 [+]
JRHOLDING 3,8500 17:00 15.385 - 0 % 50 3.8100 3.8500 4010 - 0 [+]
JSW 37,6600 09:38 207.381 38.00 -0.63 % 298 37.9300 38.0300 1202 207 7 785 [+]
JWWINVEST 3,0700 16:26 1.18 - 0 % 150 3.0000 3.0700 188 - 0 [+]
KCI 0,9000 10:30 0.394 - 0 % 6703 0.8900 0.9000 8497 - 0 [+]
KERNEL 19,6000 09:12 0.658 19.60 -0.41 % 3452 19.6000 19.6800 1043 1 13 [+]
KETY 1 241,0000 09:37 0.976 1,248.00 -0.16 % 24 1238.0000 1240.0000 14 1 1 204 [+]
KGHM 366,6000 09:38 122.129 360.00 2.40 % 106 365.5000 365.7500 51 122 44 405 [+]
KGL 11,0000 09:00 0.001 11.00 0.00 % 545 10.4000 10.8000 741 0 0 [+]
KINOPOL 18,8500 09:28 2.793 18.65 1.34 % 64 18.5500 18.6000 975 3 52 [+]
KOGENERA 71,5000 09:34 1.272 72.00 0.70 % 10 71.3000 72.2000 6 1 92 [+]
KOMPAP 21,0000 09:14 0.433 - 0 % 417 20.4000 21.0000 370 - 0 [+]
KOMPUTRON 5,5000 09:11 0.55 5.50 0.00 % 550 5.5000 5.5300 530 1 3 [+]
KPPD 19,6000 11:34 0.517 - 0 % 70 18.9000 19.7000 390 - 0 [+]
KRAKCHEM 0,2350 09:38 1002.527 0.29 -20.07 % 6129 0.2350 0.2360 1154 1 003 261 [+]
KRKA 1 122,0000 09:27 0.016 1,120.00 0.18 % 200 1124.0000 1134.0000 7 0 18 [+]
KRUK 398,3000 09:38 4.704 399.90 0.15 % 16 398.0000 398.2000 8 5 1 870 [+]
KRVITAMIN 12,7000 09:24 0.141 12.75 -2.31 % 6 12.7500 12.7500 65 0 2 [+]
KSGAGRO 3,4200 09:04 1.23 3.38 1.18 % 10 3.3350 3.3800 800 1 4 [+]
LARQ 2,8100 09:05 0.172 2.81 0.00 % 3770 2.7100 2.8100 1113 0 0 [+]
LENA 2,1600 09:13 0.016 2.16 0.47 % 1450 2.1500 2.1600 501 0 0 [+]
LENTEX 7,4400 09:07 0.065 7.44 -0.27 % 133 7.4200 7.4600 1316 0 0 [+]
LESS 0,2120 09:32 54.56 0.22 -0.93 % 3499 0.2130 0.2140 25394 55 12 [+]
LIBET 1,1650 09:00 0.527 1.17 -2.92 % 25 1.1800 1.1950 288 1 1 [+]
LOKUM 22,0000 09:00 0.001 22.00 2.80 % 18 21.4000 21.5000 593 0 0 [+]
LPP 21 580,0000 09:37 0.333 21,260.00 1.41 % 7 21520.0000 21560.0000 14 0 7 113 [+]
LSISOFT 51,8000 09:00 0.02 51.80 0.00 % 20 51.0000 51.8000 37 0 1 [+]
LUBAWA 11,8200 09:37 56.995 11.71 0.77 % 278 11.8600 11.9000 744 57 675 [+]
MABION 8,0900 09:37 6.929 8.14 0.00 % 220 8.0900 8.1600 94 7 56 [+]
MAKARONPL 24,7000 09:37 0.173 24.70 0.20 % 50 24.6500 24.8000 30 0 4 [+]
MANGATA 62,8000 09:00 0.001 62.80 0.00 % 1 62.4000 63.0000 1 0 0 [+]
MARVIPOL 8,2600 09:23 0.271 8.26 0.00 % 215 8.1600 8.2600 333 0 2 [+]
MAXCOM 6,4800 16:44 0.774 - 0 % 34 6.1000 6.4800 131 - 0 [+]
MBANK 1 384,5000 09:38 1.263 1,415.00 -1.88 % 30 1381.5000 1383.0000 1 1 1 752 [+]
MCI 28,9000 09:36 0.419 28.70 0.00 % 575 28.6000 28.9000 499 0 12 [+]
MDIENERGIA 2,1800 09:19 0.629 2.20 2.35 % 802 2.0800 2.1200 1988 1 1 [+]
MEDICALG 27,0500 09:36 4.355 27.30 -0.92 % 107 27.0500 27.2000 50 4 118 [+]
MEDINICE 62,0000 09:37 2.816 63.00 -1.59 % 43 62.1000 62.8000 32 3 176 [+]
MENNICA 42,3000 09:27 0.285 42.40 1.44 % 63 41.7000 40.5000 4 0 12 [+]
MERCATOR 56,8000 09:37 2.35 57.00 -0.70 % 98 57.2000 55.3000 18 2 133 [+]
MERCOR 14,6000 09:32 1.434 14.90 -2.01 % 309 14.6000 14.8000 186 1 21 [+]
MEXPOLSKA 3,3700 09:25 0.401 3.38 -1.17 % 105 3.3800 3.4100 71 0 1 [+]
MFO 31,7000 09:00 0.016 31.70 0.32 % 116 31.3000 31.7000 300 0 1 [+]
MILKILAND 1,6600 09:27 14.946 1.66 -0.36 % 2800 1.6260 1.6500 1030 15 25 [+]
MILLENNIUM 21,4300 09:37 23.174 21.59 0.56 % 553 21.3300 21.3800 929 23 495 [+]
MIRACULUM 0,5480 09:28 0.783 0.58 0.37 % 2000 0.5480 0.5780 3201 1 0 [+]
MIRBUD 11,8600 09:37 26.234 11.98 -1.00 % 539 11.8400 11.8800 11 26 312 [+]
MLPGROUP 120,0000 09:30 0.353 120.50 -1.23 % 100 119.0000 119.5000 64 0 42 [+]
MLSYSTEM 14,2400 09:27 0.134 14.26 -0.97 % 10 14.5000 14.3800 127 0 2 [+]
MOBRUK 407,0000 09:37 0.381 409.50 -0.12 % 17 406.0000 406.5000 3 0 156 [+]
MODIVO 91,0800 09:38 20.833 91.34 -0.26 % 184 90.4000 90.4600 39 21 1 890 [+]
MOL 59,1500 09:16 0.16 59.90 0.34 % 30 59.1000 59.5000 45 0 10 [+]
MOLECURE 6,3300 09:35 0.682 6.41 -0.94 % 241 6.2800 6.4000 200 1 4 [+]
MONNARI 5,3000 09:33 1.004 5.30 -0.38 % 2 5.3000 5.3200 97 1 5 [+]
MOSTALPLC 13,5000 09:00 0.002 13.50 0.37 % 10 13.2000 13.4500 19 0 0 [+]
MOSTALWAR 3,5100 09:00 0.5 3.51 0.00 % 4714 3.5100 3.6000 235 1 2 [+]
MOSTALZAB 6,4000 09:36 5.465 6.40 0.00 % 1190 6.4000 6.4600 109 5 35 [+]
MOVIEGAMES 5,9700 09:38 3.632 5.75 5.11 % 400 5.4000 5.9900 37 4 22 [+]
MURAPOL 37,0500 09:34 0.462 37.10 -0.13 % 61 37.1000 37.5000 9 0 17 [+]
MUZA 8,4500 17:00 0.165 - 0 % 1 8.4000 8.5000 883 - 0 [+]
MWTRADE 3,1400 09:29 0.232 3.14 3.97 % 1000 3.0200 3.1400 200 0 1 [+]
NANOGROUP 2,4400 09:33 9.864 2.45 0.00 % 100 2.4000 2.4400 542 10 24 [+]
NEUCA 760,0000 09:37 0.25 758.00 0.26 % 8 756.0000 757.0000 16 0 190 [+]
NEWAG 93,2000 09:37 0.895 93.20 0.76 % 1142 93.0000 93.3000 100 1 83 [+]
NEXITY 1,1900 09:02 1.642 1.24 0.00 % 1000 1.2000 1.2200 125 2 2 [+]
NOCTILUCA 93,8000 09:27 0.134 94.60 0.00 % 2 94.0000 94.5000 22 0 13 [+]
NOVAVISGR 0,6880 09:01 0.005 0.69 0.00 % 900 0.6710 0.6880 591 0 0 [+]
NOVITA 96,6000 09:00 0.002 96.60 0.00 % 10 96.6000 97.6000 22 0 0 [+]
NTCAPITAL 0,6160 09:16 2.073 0.64 -4.94 % 500 0.6160 0.6480 4035 2 1 [+]
NTTSYSTEM 15,4500 09:36 0.447 15.35 0.65 % 356 15.2000 15.4500 463 0 7 [+]
ODLEWNIE 20,2000 09:34 2.593 20.90 -2.88 % 15 19.7500 20.4000 356 3 53 [+]
ONDE 8,2500 09:22 1.119 8.37 -1.43 % 1048 8.2600 8.3500 19 1 9 [+]
ONEMORE 2,1500 09:27 12.648 2.19 -0.46 % 400 2.1600 2.1800 904 13 27 [+]
ONESANO 0,7380 09:00 0.78 0.74 0.00 % 680 0.7500 0.7380 1298 1 1 [+]
OPONEOPL 101,8000 09:36 0.627 101.60 0.39 % 217 101.4000 101.8000 58 1 64 [+]
OPTEAM 5,4000 16:33 2.446 - 0 % 407 5.3000 5.4000 2 - 0 [+]
ORANGEPL 13,9550 09:37 23.87 13.91 0.94 % 466 13.8900 13.9050 864 24 332 [+]
ORCOGROUP 3,6800 10:39 0.8 - 0 % 385 3.5000 3.6800 2018 - 0 [+]
OTLOG 15,5800 17:00 4.822 - 0 % 700 15.7000 15.5000 339 - 0 [+]
OTMUCHOW 4,8400 09:03 0.406 4.84 -0.41 % 110 4.7000 4.8400 406 0 2 [+]
PANOVA 17,9500 09:20 0.879 18.05 -2.18 % 222 17.6500 18.3500 537 1 16 [+]
PASSUS 137,6000 09:38 1.464 139.00 0.00 % 7 136.8000 137.6000 54 1 203 [+]
PATENTUS 2,2400 17:00 1.381 - 0 % 12 2.2500 2.2200 10 - 0 [+]
PCCEXOL 2,0100 09:15 0.152 2.01 -0.50 % 276 2.0100 2.0200 655 0 0 [+]
PCCROKITA 64,3000 09:30 5.359 65.00 -1.08 % 106 64.4000 64.7000 30 5 344 [+]
PCFGROUP 3,7600 09:27 15.642 3.64 3.30 % 641 3.7200 3.7600 395 16 58 [+]
PEKABEX 8,6000 09:34 1.026 8.36 3.61 % 344 8.3000 8.3600 270 1 9 [+]
PEKAO 263,5000 09:38 25.005 266.10 -0.98 % 365 264.5000 264.7000 217 25 6 584 [+]
PEPCO 41,8900 09:36 38.771 42.12 -0.17 % 165 41.8900 41.9200 66 39 1 628 [+]
PEPEES 0,7820 09:00 0.002 0.78 -2.01 % 377 0.7820 0.7980 51 0 0 [+]
PGE 13,2900 09:38 749.3 13.17 0.95 % 100 13.4000 13.4050 357 749 9 931 [+]
PGFGROUP 0,9730 09:38 171.205 1.05 -7.33 % 500 1.0440 1.0500 7668 171 171 [+]
PHARMENA 3,2400 09:07 0.213 3.15 0.62 % 501 3.1800 3.2400 125 0 1 [+]
PHN 9,3600 11:34 0.136 - 0 % 1022 9.2400 9.3000 500 - 0 [+]
PHOTON 1,2100 17:00 3.059 - 0 % 155 1.2200 1.2000 102 - 0 [+]
PKNORLEN 158,3200 09:38 76.829 159.66 -0.18 % 21 158.0600 158.1200 48 77 12 170 [+]
PKOBP 115,9200 09:38 124.096 116.60 -0.84 % 141 115.8600 115.9400 111 124 14 378 [+]
PKPCARGO 10,5800 09:31 3.627 10.56 0.19 % 1190 10.4800 10.5000 197 4 38 [+]
PLAYWAY 238,0000 09:11 0.171 238.00 0.00 % 1 238.0000 239.5000 24 0 41 [+]
PLAZACNTR 1,1740 17:04 9.957 - 0 % 790 1.1720 1.1900 555 - 0 [+]
POINTGROUP 1,9500 09:08 3.238 2.02 -2.50 % 2726 1.9500 2.0200 10060 3 6 [+]
POLENERGIA 54,8000 09:29 1.068 55.40 -0.36 % 19 54.4000 54.9000 1 1 58 [+]
POLICE 7,2800 09:28 1.231 7.14 1.68 % 6 7.1600 7.2800 477 1 9 [+]
POLIMEXMS 7,3050 09:38 42.166 7.30 2.10 % 597 7.3100 7.3200 1000 42 306 [+]
POLTREG 22,7000 09:20 0.152 22.70 2.25 % 1100 22.2000 22.6000 78 0 3 [+]
POLWAX 1,0000 09:00 0.001 1.00 2.04 % 2400 0.9700 0.9800 5751 0 0 [+]
PRAGMAINK 3,7000 09:34 0.22 3.64 0.00 % 200 3.5200 3.6400 210 0 1 [+]
PROCHEM 23,2000 09:00 0.367 22.00 4.98 % 10 23.0000 22.1000 340 0 8 [+]
PROJPRZEM 22,5000 09:28 0.011 25.00 -2.17 % 340 22.1000 22.5000 350 0 0 [+]
PROTEKTOR 1,0340 09:29 9.035 1.03 0.19 % 3768 1.0320 1.0420 2 9 9 [+]
PTWP 138,5000 09:00 0.003 138.50 -0.36 % 3 138.5000 139.0000 6 0 0 [+]
PULAWY 47,0000 09:29 0.289 47.10 -0.21 % 75 46.6000 47.3000 13 0 14 [+]
PURE 2,6750 09:34 5.741 2.71 -1.29 % 20 2.7050 2.7450 2211 6 15 [+]
PZU 75,9800 09:38 218.576 76.36 -0.26 % 781 75.8000 75.8200 121 219 16 599 [+]
QNATECHNO 34,0000 09:09 0.122 34.00 0.00 % 15 34.0000 34.0000 290 0 4 [+]
QUERCUS 13,4000 09:36 0.744 13.44 -0.30 % 974 13.4000 13.4600 245 1 10 [+]
RAFAMET 46,4000 16:01 0.502 - 0 % 10 45.4500 46.3500 5 - 0 [+]
RAINBOW 144,0000 09:35 0.896 145.00 0.00 % 58 143.6000 144.5000 117 1 129 [+]
RANKPROGR 4,7800 09:09 2.22 4.61 1.81 % 431 4.6000 4.7000 1497 2 10 [+]
RAWLPLUG 15,3500 09:03 0.003 15.45 -0.32 % 498 15.4000 15.4500 172 0 0 [+]
RELPOL 5,9400 09:29 0.4 5.94 1.37 % 50 5.8600 5.9400 250 0 2 [+]
REMAK 9,8200 09:30 0.047 9.94 -1.21 % 333 9.8200 9.9400 107 0 0 [+]
RENDER 69,6000 09:00 0.008 70.00 -0.57 % 34 69.4000 70.0000 9 0 1 [+]
ROPCZYCE 23,5000 09:27 1.521 23.70 -0.84 % 10 23.6000 23.8000 4 2 36 [+]
RYVU 17,6000 09:35 7.671 17.50 1.62 % 100 17.7000 17.8600 45 8 136 [+]
SANOK 22,7000 09:33 0.503 22.80 0.89 % 872 22.7000 22.8000 898 1 11 [+]
SANTANDER 55,5800 09:31 0.07 55.58 0.42 % 70 55.5800 55.8500 5000 0 4 [+]
SANWIL 1,8300 14:23 3.022 - 0 % 5000 1.8050 1.8300 211 - 0 [+]
SCANWAY 254,0000 09:37 0.565 254.00 1.60 % 23 255.0000 257.0000 10 1 143 [+]
SCPFL 128,0000 09:35 0.373 125.00 2.89 % 10 125.8000 127.8000 7 0 47 [+]
SECOGROUP 35,2000 16:17 0.197 - 0 % 230 35.0000 35.4000 577 - 0 [+]
SEKO 11,2500 09:12 9.888 11.20 0.90 % 444 11.2000 11.3000 485 10 111 [+]
SELENAFM 55,0000 09:23 0.304 54.80 0.36 % 76 54.8000 55.8000 100 0 17 [+]
SELVITA 26,7000 09:31 0.3 26.70 0.00 % 119 26.2500 26.7000 319 0 8 [+]
SFINKS 0,4200 16:46 99.025 - 0 % 100 0.4180 0.4200 3850 - 0 [+]
SILVANO 4,5900 17:00 0.233 - 0 % 46 4.3600 4.5900 580 - 0 [+]
SIMFABRIC 1,3700 09:11 0.03 1.37 -2.14 % 802 1.3700 1.4260 300 0 0 [+]
SKARBIEC 37,8000 09:37 0.177 37.70 2.16 % 59 37.1000 38.0000 109 0 7 [+]
SKYLINE 1,4000 09:00 0.5 - 0 % 8282 1.4000 1.5000 5163 - 0 [+]
SNIEZKA 84,2000 09:12 0.005 85.00 -0.94 % 852 84.0000 84.2000 24 0 0 [+]
SONEL 13,2000 09:26 0.304 13.25 0.00 % 498 12.8500 13.2000 173 0 4 [+]
SOPHARMA 9,6000 09:18 0.022 9.60 0.00 % 22 9.6000 9.8800 4800 0 0 [+]
SPYROSOFT 428,0000 09:11 0.027 428.00 0.23 % 1 425.0000 428.0000 6 0 12 [+]
STALEXP 1,7500 09:37 173.558 1.77 -1.13 % 1000 1.7520 1.7620 3744 174 305 [+]
STALPROD 221,0000 09:00 0.055 221.00 0.00 % 37 220.0000 221.0000 4 0 12 [+]
STALPROFI 9,9000 09:33 0.385 9.98 -1.00 % 482 10.0000 10.0000 2358 0 4 [+]
STAPORKOW 4,8800 09:15 3.315 4.88 0.00 % 3315 4.8800 4.9000 3203 3 16 [+]
SUNEX 3,2450 09:25 0.576 3.18 0.00 % 50 3.1850 3.2800 10 1 2 [+]
SYGNITY 88,4000 09:34 0.61 88.60 1.14 % 136 87.7000 88.4000 28 1 54 [+]
SYNEKTIK 338,4000 09:38 5.331 341.80 -0.06 % 26 337.2000 337.6000 65 5 1 805 [+]
SYNTHAVERSE 3,0200 09:00 0.352 3.02 0.00 % 440 2.9850 3.0150 334 0 1 [+]
TALEX 17,3000 09:03 0.025 18.10 -1.14 % 1 17.4000 18.1000 307 0 0 [+]
TARCZYNSKI 121,5000 09:00 0.006 121.50 0.41 % 177 120.0000 121.5000 1138 0 1 [+]
TAURONPE 9,1660 09:38 1455.93 9.04 1.39 % 584 9.1620 9.1720 564 1 456 13 293 [+]
TERMOREX 0,5250 09:20 0.12 0.53 2.94 % 2022 0.5100 0.5250 724 0 0 [+]
TESGAS 1,7200 09:01 0.01 1.72 -0.29 % 805 1.7100 1.7250 20 0 0 [+]
TEXT 42,1200 09:37 7.46 42.16 -0.09 % 1 42.3200 42.4200 13 7 316 [+]
TORPOL 69,3000 09:37 7.516 68.80 0.29 % 132 69.0000 69.3000 89 8 517 [+]
TOYA 10,8200 09:36 8.239 10.88 -0.55 % 25 10.8400 10.9000 645 8 89 [+]
TRAKCJA 3,7550 09:30 3.581 3.71 1.21 % 10 3.7200 3.7550 246 4 13 [+]
TRANSPOL 13,3500 09:06 0.26 13.30 0.00 % 559 13.3000 13.3500 169 0 3 [+]
TSGAMES 105,0000 09:37 4.046 104.90 0.48 % 135 105.1000 105.2000 117 4 423 [+]
ULMA 52,5000 09:00 0.001 52.50 0.00 % 10 52.0000 52.5000 73 0 0 [+]
ULTGAMES 13,4000 09:28 0.025 13.40 -0.74 % 172 13.3500 13.4000 192 0 0 [+]
UNIBEP 15,2400 09:36 0.398 15.26 0.13 % 38 15.0400 15.2200 145 0 6 [+]
UNICREDIT 363,3500 09:11 0.023 364.40 1.27 % 2 358.8000 359.8000 1000 0 8 [+]
UNIMOT 186,4000 09:37 6.882 183.60 2.87 % 66 185.6000 187.0000 79 7 1 281 [+]
URTESTE 41,8000 09:16 0.101 42.60 -1.88 % 2 41.6000 42.4000 1 0 4 [+]
VERCOM 127,0000 09:38 1.027 127.40 -0.16 % 40 126.8000 127.6000 38 1 130 [+]
VIGOSYS 485,0000 09:36 0.142 490.00 -1.02 % 32 490.0000 497.0000 20 0 69 [+]
VINDEXUS 14,5000 09:00 0.005 14.50 0.35 % 212 14.1500 14.5000 309 0 0 [+]
VIVID 0,5970 09:10 0.211 0.60 0.51 % 20 0.5890 0.5960 40 0 0 [+]
VOTUM 43,6500 09:33 0.223 43.50 0.34 % 159 43.4000 43.5000 77 0 10 [+]
VOXEL 142,2000 09:37 0.714 142.20 0.85 % 28 142.2000 142.8000 3 1 102 [+]
VRGSA 5,3000 09:29 1.203 5.38 -1.49 % 855 5.3000 5.3600 5927 1 6 [+]
WARIMPEX 2,2200 09:26 0.243 2.22 0.00 % 500 2.1800 2.2200 957 0 1 [+]
WASKO 5,5800 09:19 1.801 5.58 -0.36 % 307 5.4400 5.5800 1344 2 10 [+]
WAWEL 700,0000 09:27 0.006 710.00 -1.13 % 1 702.0000 708.0000 40 0 4 [+]
WIELTON 5,2600 09:37 7.649 5.24 -0.19 % 4208 5.2300 5.2700 472 8 40 [+]
WIKANA 9,8000 09:00 0.2 9.80 -2.00 % 435 9.8000 10.0000 1340 0 2 [+]
WIRTUALNA 61,5000 09:35 0.251 62.20 -0.81 % 100 61.5000 62.0000 18 0 16 [+]
WITTCHEN 13,3800 09:36 5.411 13.19 0.38 % 150 13.2500 13.3600 1 5 71 [+]
WOODPCKR 2,7200 09:13 0.17 2.72 -1.09 % 3999 2.7500 2.7500 3554 0 0 [+]
XPLUS 3,0000 09:24 3.523 3.03 1.69 % 500 2.8900 2.9500 366 4 11 [+]
XTB 157,1600 09:38 73.571 156.68 1.30 % 48 157.3800 157.4400 26 74 11 528 [+]
XTPL 82,5000 09:37 3.86 78.90 5.10 % 80 80.6000 81.0000 389 4 313 [+]
YANOSIK 17,9000 09:00 0.113 17.90 3.47 % 515 17.3000 17.8000 5 0 2 [+]
YARRL 5,8800 09:01 0.09 5.88 -1.67 % 130 5.8800 5.9800 436 0 1 [+]
ZABKA 31,5200 09:38 118.333 31.52 -0.06 % 9317 31.5200 31.5300 7985 118 3 730 [+]
ZAMET 0,5700 09:18 20.577 0.57 0.35 % 1266 0.5680 0.5700 19422 21 12 [+]
ZEPAK 17,8200 09:24 0.03 17.98 -0.89 % 6 17.8400 17.8800 1 0 1 [+]
ZREMB 8,7900 09:23 1.139 8.80 0.11 % 115 8.7400 8.7900 65 1 10 [+]
ZUE 12,0000 09:37 0.055 11.80 1.69 % 895 11.8000 12.0000 591 0 1 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG154322.7-0.19%9:50
WIG204102.7-0.27%10:05
WIG20 Fut4096.0-0.29%9:50
WIG20USD1104.9-0.42%9:50
mWIG4010478.1-0.02%9:50
sWIG8031236.6-0.33%9:50
 Notowania Świat
US Blue Chip52944.0-0.24%10:05
S&P500 Fut7691.0-0.23%9:55
Nikkei65269.3-1.70%8:45
DAX25885.4-0.47%9:49
Ropa WTI94.5+1.89%10:05
Złoto4390.6-0.35%10:05
 Notowania Waluty
EUR/PLN4.31429+0.09%10:05
CHF/PLN4.58042-0.04%10:05
USD/PLN3.71518+0.18%10:05
EUR/USD1.16126-0.09%10:05
GBP/USD1.35317-0.08%10:05
USD/JPY153.977-0.25%10:05
Forum
» Kolejkowo (KLK) [0][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
IBSM 54.40 6.67%
DADELO 86.80 6.24%
ENERGOINS 1.74 5.14%
MOVIEGAMES 5.97 5.11%
XTPL 82.50 5.10%
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