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 2,4200 13:10 0.326 2.39 1.26 % 2933 2.3700 2.4200 216 0 1 [+]
11B 136,0000 14:14 6.51 134.70 0.97 % 39 136.4000 137.1000 34 7 885 [+]
3RGAMES 0,6980 14:15 192.46 0.74 -4.12 % 2790 0.6920 0.6980 4405 192 136 [+]
4MASS 5,4500 14:17 5.064 5.45 -1.80 % 40 5.4200 5.4500 174 5 28 [+]
ABPL 147,2000 14:03 6.909 148.80 -1.21 % 56 147.0000 147.6000 91 7 1 014 [+]
ACAUTOGAZ 20,7000 14:00 0.228 20.50 1.47 % 54 20.4000 20.6000 114 0 5 [+]
ACTION 45,5000 14:19 6.422 46.05 -1.09 % 1 45.6500 45.7000 280 6 292 [+]
ADIUVO 0,4700 09:00 1.063 0.47 0.00 % 15 0.4500 0.4700 2043 1 1 [+]
AGORA 8,6600 14:07 21.125 8.68 -0.23 % 35 8.6600 8.6800 640 21 183 [+]
AGROTON 4,5500 14:10 3.085 4.58 -0.44 % 10 4.5650 4.5800 5844 3 14 [+]
AIGAMES 0,7780 10:03 0.012 0.75 0.00 % 50 0.7460 0.7700 1000 0 0 [+]
AILLERON 15,5200 13:10 0.652 15.72 -1.15 % 150 15.5200 15.7200 99 1 10 [+]
AIRWAY 0,2785 13:18 50.972 0.27 3.53 % 1000 0.2700 0.2755 1169 51 14 [+]
ALIOR 132,2500 14:19 125.962 131.00 0.95 % 60 132.2500 132.3000 113 126 16 624 [+]
ALLEGRO 46,9150 14:19 1115.284 45.50 1.09 % 1082 46.8850 46.8950 1 1 115 52 069 [+]
ALTA 1,8050 14:06 7.375 1.81 -5.00 % 207 1.8150 1.8700 3575 7 13 [+]
ALTUSTFI 3,5500 12:57 1.002 3.60 -1.66 % 983 3.5500 3.5900 983 1 4 [+]
AMBRA 18,5200 14:18 2.259 18.50 0.65 % 785 18.3800 18.4400 150 2 42 [+]
AMICA 50,0000 14:17 1.837 49.75 0.00 % 1 49.7500 49.9500 52 2 92 [+]
AMREST 11,2800 13:54 74.921 11.26 0.36 % 115 11.2800 11.3800 374 75 843 [+]
ANSWEAR 22,4000 14:14 10.991 22.20 1.13 % 200 22.4000 22.5000 2301 11 246 [+]
APATOR 28,4000 14:12 8.004 27.95 1.43 % 141 28.3500 28.4000 2631 8 225 [+]
APLISENS 20,3000 12:58 0.065 20.30 0.00 % 2070 20.2000 20.3000 463 0 1 [+]
APSENERGY 5,7400 14:14 2.602 5.60 0.00 % 19 5.7400 5.7600 1082 3 15 [+]
ARCHICOM 53,6000 13:12 2 54.20 1.13 % 150 53.2000 53.0000 962 2 106 [+]
ARCTIC 6,8000 14:18 38.964 6.68 2.87 % 500 6.7600 6.8000 724 39 264 [+]
ARLEN 25,2500 14:19 1.203 25.00 2.23 % 191 24.8000 25.0000 23 1 30 [+]
ARTIFEX 20,5000 14:18 27.286 21.20 -1.44 % 1317 20.6500 20.7500 91 27 562 [+]
ASBIS 133,7000 14:19 126.237 132.80 1.52 % 161 134.3000 134.5000 838 126 16 718 [+]
ASMGROUP 0,2010 14:18 1164.388 0.19 5.24 % 3000 0.1960 0.2030 400 1 164 235 [+]
ASSECOBS 89,6000 13:48 1.018 88.60 1.59 % 7 88.2000 89.6000 151 1 91 [+]
ASSECOPOL 227,7000 14:19 56.304 225.90 1.34 % 388 227.9000 228.1000 133 56 12 791 [+]
ASSECOSEE 78,2000 14:14 2.574 77.80 -1.64 % 78 77.3000 77.5000 156 3 200 [+]
ASTARTA 43,2500 14:16 3.14 43.30 -0.80 % 97 43.2500 43.6000 37 3 136 [+]
ATAL 57,0000 14:18 5.291 57.10 0.00 % 116 56.9000 57.0000 317 5 301 [+]
ATENDE 4,0000 14:19 44.45 4.00 -1.72 % 200 4.0000 4.0500 2482 44 179 [+]
ATLANTAPL 21,0000 13:57 2.523 20.00 5.00 % 104 19.8000 20.0000 400 3 51 [+]
ATMGRUPA 3,6800 14:01 32.073 3.66 0.55 % 1540 3.6500 3.6600 184 32 117 [+]
ATREM 58,7000 14:19 5.608 59.40 -1.18 % 10 58.9000 59.0000 18 6 332 [+]
AUTOPARTN 30,8000 14:05 80.222 30.90 -0.32 % 371 30.7000 30.7500 864 80 2 470 [+]
BBIDEVNFI 5,2800 13:40 0.001 5.28 0.00 % 605 5.2800 5.3400 1815 0 0 [+]
BENEFIT 5 690,0000 14:19 0.729 5,610.00 1.43 % 25 5675.0000 5690.0000 20 1 4 127 [+]
BEST 34,7000 14:12 0.807 34.20 1.46 % 1055 33.5000 34.7000 150 1 28 [+]
BETACOM 5,2000 11:12 0.329 5.06 2.77 % 98 5.0600 5.0600 29 0 2 [+]
BIGCHEESE 4,7400 12:49 1.241 4.74 -1.25 % 4 4.8000 4.8600 1000 1 6 [+]
BIOCELTIX 80,1000 14:07 4.098 80.60 -0.62 % 25 80.3000 80.5000 97 4 329 [+]
BIOMAXIMA 10,2800 12:36 1.287 10.26 0.19 % 550 10.1000 10.2600 165 1 13 [+]
BIOTON 3,8500 14:17 7.278 3.79 0.26 % 30 3.8250 3.8400 84 7 28 [+]
BLOOBER 24,1500 14:04 2.355 24.20 -0.41 % 348 23.9500 24.1000 85 2 57 [+]
BNPPL 151,6000 14:07 4.944 154.60 -2.07 % 40 151.4000 154.8000 16765 5 752 [+]
BOGDANKA 22,4000 14:14 19.031 22.55 -0.67 % 5 22.3500 22.4500 307 19 426 [+]
BOOMBIT 5,7000 13:37 0.157 5.62 0.00 % 337 5.6400 5.8000 324 0 1 [+]
BORYSZEW 5,0800 14:19 253.278 5.07 0.79 % 1000 5.0200 5.0300 2803 253 1 281 [+]
BOS 11,1400 14:11 42.202 11.14 -0.89 % 55 11.1200 11.2400 304 42 473 [+]
BOWIM 9,2400 13:19 6.388 9.24 -0.22 % 3314 9.0400 9.2400 554 6 58 [+]
BUDIMEX 729,4000 14:18 10.479 732.40 0.05 % 4 728.8000 729.4000 14 10 7 614 [+]
BUMECH 16,0000 14:11 17.146 16.10 0.00 % 80 16.0200 16.0700 769 17 275 [+]
CAPITAL 2,9400 14:11 520.217 3.08 -4.55 % 162 2.9600 3.0000 1290 520 1 573 [+]
CAPITEA 0,4500 12:06 52.321 0.45 -0.66 % 37 0.4480 0.4500 4500 52 23 [+]
CAPTORTX 72,0000 13:44 1.132 72.00 0.00 % 53 71.2000 71.6000 4 1 82 [+]
CASPAR 6,6000 09:00 0.01 6.60 0.00 % 9 6.2000 6.5500 67 0 0 [+]
CAVATINA 12,5500 13:50 0.751 12.55 -0.40 % 30 12.5500 12.9000 100 1 9 [+]
CDPROJEKT 264,4000 14:19 115.088 263.60 1.23 % 150 264.5000 264.8000 173 115 30 159 [+]
CDRL 12,4000 12:01 0.519 12.60 -1.59 % 776 12.4000 12.6000 7 1 6 [+]
CELTIC 1,2400 13:35 0.028 1.21 3.33 % 1100 1.2050 1.2400 696 0 0 [+]
CEZ 244,4000 12:46 0.014 242.40 -0.16 % 1 238.6000 245.0000 12 0 3 [+]
CIGAMES 2,6700 14:16 80.949 2.66 0.95 % 987 2.6500 2.6700 2180 81 214 [+]
CLNPHARMA 20,8500 13:56 2.901 20.90 -0.24 % 93 20.8000 20.8500 55 3 60 [+]
CLOUD 94,2000 12:58 0.354 95.20 -1.88 % 69 94.0000 95.2000 22 0 33 [+]
COALENERG 1,8750 14:17 35.135 1.87 0.48 % 1434 1.8310 1.8760 405 35 65 [+]
COGNOR 6,6300 14:18 169.122 6.63 0.30 % 25 6.6200 6.6400 537 169 1 109 [+]
COLUMBUS 3,5400 14:14 277.738 3.49 3.36 % 52 3.5300 3.5400 4057 278 1 011 [+]
COMP 99,2000 14:10 1.636 97.40 0.81 % 31 99.0000 99.7000 82 2 162 [+]
COMPERIA 5,8000 09:47 1.429 5.85 -0.85 % 1309 5.8500 5.9500 11 1 8 [+]
COMPREMUM 1,3000 14:19 25.859 1.31 -0.38 % 5611 1.3000 1.3100 790 26 34 [+]
CORMAY 0,5180 14:04 4.558 0.51 0.39 % 214 0.5100 0.5180 3775 5 2 [+]
CREEPYJAR 520,0000 14:17 3.12 500.00 1.96 % 25 518.0000 524.0000 6 3 1 612 [+]
CREOTECH 761,0000 14:15 2.557 764.00 -0.13 % 40 758.0000 763.0000 5 3 1 944 [+]
CYBERFLKS 195,5000 14:19 8.753 195.60 -0.15 % 73 194.8000 195.3000 55 9 1 708 [+]
CYFRPLSAT 17,4500 14:18 266.598 17.48 -0.17 % 769 17.4150 17.4500 1176 267 4 634 [+]
DADELO 81,9000 14:14 2.996 82.70 -0.85 % 341 81.4000 81.5000 7 3 245 [+]
DATAWALK 130,8000 14:19 19.564 132.80 -4.25 % 218 129.4000 129.8000 77 20 2 538 [+]
DBENERGY 9,2200 09:27 0.004 9.22 0.00 % 6 9.0000 9.2200 5 0 0 [+]
DEBICA 100,2000 14:14 0.817 100.80 -0.60 % 18 100.4000 100.6000 106 1 82 [+]
DECORA 76,2000 13:48 1.701 75.80 1.33 % 671 76.0000 76.2000 1 2 129 [+]
DEKPOL 73,8000 13:37 0.588 73.60 -0.27 % 18 73.4000 73.8000 260 1 43 [+]
DELKO 5,8400 12:05 1.473 5.85 -0.17 % 607 5.8200 5.8500 421 1 9 [+]
DEVELIA 10,6800 14:18 60.397 10.70 0.00 % 2553 10.6600 10.6800 1511 60 644 [+]
DGA 22,4000 10:09 0.001 22.40 -3.03 % 199 22.4000 23.1000 295 0 0 [+]
DIAG 169,5000 14:19 6.185 170.00 -0.12 % 134 169.2000 169.8000 18 6 1 047 [+]
DIGITANET 305,0000 14:18 2.958 309.00 -0.85 % 4 302.2000 303.8000 25 3 897 [+]
DINOPL 32,7000 14:19 1651.426 32.80 -0.03 % 2286 32.6500 32.6600 719 1 651 54 064 [+]
DMGROUP 2,3000 09:00 0.017 2.30 0.88 % 3 2.3000 2.3200 3449 0 0 [+]
DOMDEV 256,5000 14:16 1.722 258.50 -0.97 % 242 256.0000 257.0000 364 2 442 [+]
DRAGOENT 24,0000 13:30 0.12 23.50 -1.23 % 5 23.5000 24.0000 88 0 3 [+]
ECHO 5,5800 14:18 112.654 5.36 5.28 % 470 5.4000 5.4100 10 113 609 [+]
EDINVEST 8,2800 12:43 0.067 8.28 0.24 % 766 8.2000 8.2800 331 0 1 [+]
ELEKTROTI 69,4500 14:16 19.653 68.10 3.19 % 87 69.8000 69.9500 89 20 1 362 [+]
ELKOP 2,0700 13:49 17.543 1.97 4.55 % 1500 2.0200 2.0700 498 18 35 [+]
ENEA 20,2600 14:19 222.084 20.50 -1.07 % 981 20.2400 20.3000 665 222 4 455 [+]
ENELMED 20,0000 12:36 0.034 19.80 2.56 % 65 19.5000 19.8000 2 0 1 [+]
ENERGA 19,1800 14:15 5.577 19.20 0.00 % 1764 19.1800 19.2000 2416 6 107 [+]
ENERGOINS 1,8000 14:19 0.545 1.76 0.84 % 111 1.7600 1.8000 4998 1 1 [+]
ENTER 53,8000 14:19 7.133 54.00 -0.37 % 147 53.3000 53.6000 30 7 381 [+]
EQUNICO 1,5950 13:57 39.867 1.59 1.59 % 976 1.5400 1.5950 3199 40 63 [+]
ERBUD 22,1000 14:12 4.278 22.30 -0.67 % 1190 22.1000 22.1500 481 4 95 [+]
ERG 44,0000 11:02 0.01 44.00 0.00 % 490 42.0000 44.0000 254 0 0 [+]
ESOTIQ 36,3000 14:09 1.855 36.10 0.55 % 22 36.0000 36.3000 330 2 67 [+]
EUROCASH 4,9380 14:16 129.163 4.99 -0.76 % 5 4.9280 4.9400 736 129 643 [+]
EUROHOLD 4,3600 09:05 0.11 4.36 0.46 % 2980 4.3400 4.6200 169 0 0 [+]
EUROTEL 31,9000 11:34 1.37 31.55 0.63 % 48 31.6000 31.7500 68 1 44 [+]
FABRITY 26,2000 13:41 0.224 25.90 1.16 % 90 26.1000 26.2000 83 0 6 [+]
FASING 14,6000 11:28 0.122 14.60 2.10 % 3 14.2000 14.6000 548 0 2 [+]
FEERUM 16,0000 14:11 0.827 16.20 -1.23 % 485 15.5000 16.1000 118 1 13 [+]
FERRO 34,3000 14:05 3.408 34.30 0.88 % 3491 34.2000 34.3000 2005 3 117 [+]
FON 1,7300 09:46 0.081 1.80 -3.89 % 1000 1.7350 1.8000 5786 0 0 [+]
FORTE 16,5000 12:43 0.859 16.45 1.23 % 1 16.3500 16.4500 10 1 14 [+]
GAMEOPS 11,4500 12:38 1.942 11.45 0.88 % 4 11.3000 11.4500 1687 2 22 [+]
GAMFACTOR 4,4800 09:38 0.333 4.49 -0.11 % 2 4.4800 4.4900 1092 0 1 [+]
GENOMTEC 3,7250 13:53 31.024 3.90 -4.49 % 1 3.7600 3.8600 10965 31 117 [+]
GETIN 0,3860 14:17 114.563 0.39 1.45 % 5573 0.3740 0.3860 11444 115 44 [+]
GPW 102,1000 14:19 50.611 102.10 0.59 % 410 102.4000 102.6000 349 51 5 156 [+]
GREENX 2,6900 14:16 393.236 2.64 1.89 % 1387 2.6820 2.6900 370 393 1 042 [+]
GRODNO 17,7500 14:04 2.895 17.80 -0.28 % 52 17.6000 17.7000 420 3 51 [+]
GRUPAAZOTY 20,6800 14:18 107.422 21.00 -0.19 % 2021 20.6400 20.6800 991 107 2 216 [+]
GRUPRACUJ 55,0000 14:16 14.246 55.00 -0.36 % 161 54.7000 54.8000 246 14 784 [+]
GTC 2,4000 14:16 33.77 2.34 4.35 % 500 2.4100 2.4400 213 34 81 [+]
HANDLOWY 123,0000 14:05 6.478 122.60 0.16 % 221 123.2000 123.4000 68 6 795 [+]
HARPER 5,1400 09:18 0.145 5.14 0.00 % 38 5.1400 5.2000 1553 0 1 [+]
HELIO 54,4000 13:53 0.156 54.00 0.74 % 42 54.0000 54.4000 163 0 8 [+]
HERCULES 1,3950 09:48 6.707 1.40 0.36 % 700 1.3500 1.3850 500 7 9 [+]
HUUUGE 22,1000 13:41 5.088 22.15 -0.23 % 214 22.0000 22.1000 3617 5 112 [+]
HYDROTOR 9,4800 13:13 3.495 9.62 -0.63 % 1196 9.4800 9.5000 3850 3 33 [+]
IBSM 53,8000 09:00 0.001 53.80 0.75 % 12 52.6000 53.8000 54 0 0 [+]
IDMSAPL 0,4700 13:31 0.343 - 0 % 1100 0.4660 0.4960 2000 - 0 [+]
IFIRMA 24,5000 14:16 3 25.05 -1.01 % 218 24.4500 24.5000 2478 3 74 [+]
IFSA 0,1160 10:14 0.78 0.12 0.00 % 3000 0.1120 0.1150 78 1 0 [+]
IMCOMPANY 32,1500 14:16 1.608 32.20 0.47 % 7 31.1000 32.1500 161 2 51 [+]
IMMOBILE 4,8900 12:38 2.061 4.93 0.00 % 2675 4.8900 4.9300 3676 2 10 [+]
IMPERA 1,6100 13:41 0.001 1.61 0.00 % 652 1.6100 1.6900 3212 0 0 [+]
IMS 2,5100 13:30 0.154 2.51 0.80 % 100 2.4900 2.5100 4 0 0 [+]
INC SA 1,4900 13:37 22.454 1.51 1.36 % 1300 1.4400 1.5000 13187 22 33 [+]
INGBSK 445,6000 14:17 7.853 446.60 0.13 % 3 446.6000 447.2000 61 8 3 496 [+]
INPRO 7,5500 13:41 0.203 7.70 0.00 % 332 7.5500 7.6000 190 0 2 [+]
INSTALKRK 38,8000 14:19 1.608 38.90 -0.77 % 215 38.7000 38.8000 28 2 62 [+]
INTERBUD 1,4250 12:51 17.178 1.52 -7.47 % 1001 1.4600 1.4800 200 17 25 [+]
INTERCARS 970,0000 14:14 1.872 986.00 -2.22 % 9 968.0000 976.0000 55 2 1 827 [+]
INTERSPPL 0,3420 14:18 20.452 0.34 0.59 % 4 0.3305 0.3400 1153 20 7 [+]
INTROL 8,3400 13:45 1.08 8.36 -0.24 % 400 8.3400 8.3600 1752 1 9 [+]
IPOPEMA 9,4800 14:05 0.802 9.50 -0.21 % 25 9.4000 9.5600 3 1 8 [+]
IZOLACJA 3,6900 12:07 0.616 3.64 -0.54 % 350 3.6300 3.7100 2044 1 2 [+]
IZOSTAL 3,1000 14:18 36.594 3.12 -0.64 % 946 3.1000 3.1200 250 37 115 [+]
JRHOLDING 3,9000 12:14 1.314 3.82 -0.26 % 500 3.8200 3.9000 500 1 5 [+]
JSW 28,3000 14:19 161.978 29.00 -1.91 % 234 28.1800 28.2800 26 162 4 627 [+]
JWWINVEST 3,1700 12:42 0.162 3.16 1.93 % 89 3.1100 3.1800 100 0 1 [+]
KCI 0,9180 16:10 1.588 - 0 % 7968 0.8960 0.9180 2197 - 0 [+]
KERNEL 19,5000 14:08 4.141 19.44 0.21 % 3891 19.5000 19.5200 1118 4 81 [+]
KETY 1 283,0000 14:19 6.671 1,290.00 0.23 % 29 1283.0000 1285.0000 95 7 8 564 [+]
KGHM 351,6000 14:19 199.752 353.50 -1.18 % 110 350.4000 350.5000 165 200 69 888 [+]
KGL 10,9000 12:51 1.764 11.10 -1.80 % 763 11.0000 11.1000 19 2 19 [+]
KINOPOL 19,6500 14:13 14.802 19.60 1.03 % 1432 19.4500 19.4500 177 15 289 [+]
KOGENERA 68,4000 14:13 0.929 69.00 0.29 % 202 68.3000 68.4000 42 1 63 [+]
KOMPAP 21,2000 11:16 1.06 21.40 0.00 % 52 21.4000 22.0000 346 1 22 [+]
KOMPUTRON 5,8300 13:58 0.97 5.80 0.52 % 95 5.7800 5.7900 187 1 6 [+]
KPPD 21,6000 12:52 0.015 21.60 -0.92 % 160 21.0000 21.6000 114 0 0 [+]
KRAKCHEM 0,4780 14:15 219.397 0.49 -0.42 % 3500 0.4750 0.4800 13666 219 104 [+]
KRKA 1 110,0000 13:40 0.106 1,120.00 -0.89 % 3 1110.0000 1120.0000 5 0 118 [+]
KRUK 431,6000 14:18 21.456 434.00 -0.14 % 4 432.0000 432.1000 65 21 9 228 [+]
KRVITAMIN 13,1000 09:23 0.038 - 0 % 66 12.8000 13.1000 97 - 0 [+]
KSGAGRO 3,3850 13:26 1.482 3.38 -0.73 % 7 3.3800 3.3850 3538 1 5 [+]
LARQ 2,7800 09:08 0.002 2.78 2.21 % 5000 2.6900 2.7900 2850 0 0 [+]
LENA 2,1700 13:46 2.336 2.17 -0.91 % 5 2.1800 2.1900 4491 2 5 [+]
LENTEX 6,9600 14:13 0.2 6.96 0.00 % 160 6.9000 6.9800 475 0 1 [+]
LESS 0,2400 09:37 1.002 0.24 -1.23 % 54 0.2370 0.2400 1984 1 0 [+]
LIBET 1,2200 14:10 0.208 1.27 -3.94 % 600 1.2600 1.2700 55785 0 0 [+]
LOKUM 23,5000 13:12 0.005 23.50 0.00 % 57 22.7000 23.4000 70 0 0 [+]
LPP 21 780,0000 14:18 0.9 21,640.00 0.74 % 4 21760.0000 21780.0000 5 1 19 504 [+]
LSISOFT 54,4000 11:29 0.083 55.20 0.00 % 5 54.6000 55.0000 211 0 5 [+]
LUBAWA 11,3900 14:18 163.474 11.48 -0.61 % 2363 11.4200 11.4500 1172 163 1 879 [+]
MABION 7,6500 14:16 20.417 7.56 1.06 % 118 7.6000 7.6700 2630 20 156 [+]
MAKARONPL 25,4500 13:55 2.355 25.25 0.59 % 500 25.1500 25.2500 133 2 60 [+]
MANGATA 62,6000 12:45 0.09 62.20 2.29 % 31 62.0000 62.6000 214 0 6 [+]
MARVIPOL 8,4400 13:36 0.425 8.40 0.48 % 1000 8.3400 8.4000 775 0 4 [+]
MAXCOM 5,7400 14:09 0.02 5.76 0.35 % 49 5.7000 5.7400 1256 0 0 [+]
MBANK 1 413,5000 14:20 5.93 1,422.50 0.57 % 23 1417.0000 1417.5000 10 6 8 349 [+]
MBWS 11,9000 12:12 0.1 - 0 % 1000 7.0000 12.2000 1 - 0 [+]
MCI 29,0000 13:21 4.425 28.80 1.05 % 34 29.0000 29.1000 790 4 128 [+]
MDIENERGIA 2,3700 14:17 129.816 2.47 -3.66 % 100 2.3900 2.4000 100 130 318 [+]
MEDICALG 26,9500 14:13 12.728 26.95 0.37 % 2 26.5500 26.7000 635 13 338 [+]
MEDINICE 71,8000 14:19 25.328 74.00 -2.71 % 2 70.9000 71.2000 23 25 1 836 [+]
MENNICA 42,3000 14:04 1.865 41.90 0.95 % 6 42.1000 42.4000 332 2 78 [+]
MERCATOR 55,0000 14:04 1.486 55.40 -0.72 % 1 55.1000 55.2000 1040 1 82 [+]
MERCOR 15,1000 14:14 0.665 15.10 0.00 % 175 15.0500 15.1000 911 1 10 [+]
MEXPOLSKA 3,4600 13:27 0.592 3.46 1.17 % 26 3.4200 3.4600 348 1 2 [+]
MFO 34,1000 11:49 1.505 34.70 -1.16 % 148 34.2000 34.7000 142 2 52 [+]
MILKILAND 1,5400 13:44 4.91 1.55 -1.91 % 3631 1.5400 1.5800 969 5 8 [+]
MILLENNIUM 20,8800 14:13 136.889 20.85 -0.14 % 657 20.9000 20.9500 603 137 2 842 [+]
MIRACULUM 0,5600 13:32 1.274 0.56 -3.45 % 1000 0.5600 0.5840 153 1 1 [+]
MIRBUD 13,2900 14:19 62.031 13.16 0.53 % 1000 13.2600 13.2900 1720 62 818 [+]
MLPGROUP 109,0000 14:08 0.27 108.50 1.87 % 150 106.5000 107.5000 9 0 29 [+]
MLSYSTEM 14,5800 14:08 2.6 14.66 0.41 % 545 14.5200 14.6600 400 3 38 [+]
MOBRUK 380,5000 14:02 2.144 381.50 -0.26 % 4 380.0000 381.0000 32 2 819 [+]
MODIVO 93,0600 14:19 66.774 93.60 -0.58 % 24 93.1600 93.2000 10 67 6 214 [+]
MOL 58,6000 14:12 1.222 58.50 1.65 % 31 57.4500 58.0500 23 1 71 [+]
MOLECURE 6,1700 13:41 20.59 6.20 1.82 % 163 6.0800 6.1700 321 21 127 [+]
MONNARI 5,3800 13:52 1.838 5.44 0.37 % 4 5.3800 5.4800 393 2 10 [+]
MOSTALPLC 13,0500 09:00 0.002 13.05 -0.38 % 30 12.7000 13.0500 97 0 0 [+]
MOSTALWAR 3,5200 14:09 4.259 3.55 0.57 % 38 3.5000 3.5400 1161 4 15 [+]
MOSTALZAB 6,3900 14:07 3.671 6.40 0.63 % 388 6.3500 6.3900 242 4 23 [+]
MOVIEGAMES 7,1500 10:05 0.241 7.15 -1.38 % 378 7.0700 7.1500 182 0 2 [+]
MURAPOL 39,0000 14:12 5.78 39.00 -0.26 % 59 39.1000 39.3000 1650 6 225 [+]
MUZA 8,7000 12:13 0.422 8.70 0.00 % 2 8.3500 8.7000 866 0 4 [+]
MWTRADE 2,4800 12:39 0.03 2.48 0.00 % 58 2.4800 2.5000 1 0 0 [+]
NANOGROUP 2,4350 13:39 4.55 2.39 1.46 % 1320 2.3850 2.3950 60 5 11 [+]
NEUCA 779,0000 14:00 0.618 781.00 -0.64 % 20 775.0000 778.0000 10 1 479 [+]
NEWAG 95,5000 14:18 5.952 95.80 -0.31 % 41 95.5000 95.7000 120 6 566 [+]
NEXITY 1,0600 13:40 11.735 0.83 20.45 % 11 0.9900 1.0600 95 12 11 [+]
NOCTILUCA 95,8000 14:05 0.315 95.20 0.10 % 14 95.7000 95.8000 34 0 30 [+]
NOVAVISGR 0,6800 13:31 2.309 0.69 -0.15 % 358 0.6800 0.6850 1 2 2 [+]
NOVITA 99,0000 13:04 0.059 96.60 2.27 % 5 96.6000 98.8000 1 0 6 [+]
NTCAPITAL 0,6080 11:44 0.231 0.64 -4.70 % 357 0.6080 0.6380 3750 0 0 [+]
NTTSYSTEM 15,4000 13:21 2.803 15.45 0.98 % 2 15.2500 15.4500 110 3 43 [+]
ODLEWNIE 19,9500 14:19 3.436 19.95 1.27 % 256 19.8500 19.9000 91 3 68 [+]
ONDE 9,1500 13:07 5.328 9.22 -1.19 % 170 9.1500 9.1600 586 5 49 [+]
ONEMORE 2,2200 14:18 220.04 2.30 -0.45 % 546 2.1900 2.2200 1505 220 473 [+]
ONESANO 0,5400 13:29 12.649 0.56 -3.91 % 68 0.5400 0.5480 20 13 7 [+]
OPONEOPL 104,0000 14:07 6.416 104.80 0.00 % 28 103.4000 104.0000 140 6 665 [+]
OPTEAM 5,7500 14:02 3.399 5.75 -2.54 % 493 5.8000 5.9000 100 3 20 [+]
ORANGEPL 14,8250 14:18 442.675 14.40 3.09 % 261 14.7950 14.8150 1737 443 6 508 [+]
ORCOGROUP 3,3800 15:43 4.415 - 0 % 4919 3.3800 3.4800 174 - 0 [+]
OTLOG 16,0000 14:19 0.938 15.86 -1.23 % 114 15.8200 16.2000 430 1 15 [+]
OTMUCHOW 4,8800 11:17 0.075 4.88 0.00 % 10 4.7500 4.8800 303 0 0 [+]
PANOVA 17,8000 09:11 0.175 17.80 0.00 % 764 17.8000 17.9000 1545 0 3 [+]
PASSUS 131,8000 14:19 5.412 130.00 2.81 % 95 129.4000 130.0000 2 5 706 [+]
PATENTUS 2,5300 13:43 2.941 2.54 -0.39 % 20 2.4700 2.5300 682 3 7 [+]
PCCEXOL 2,0400 14:02 1.2 2.04 0.00 % 2604 2.0300 2.0400 989 1 2 [+]
PCCROKITA 67,3000 14:12 1.952 67.40 0.45 % 262 66.8000 67.3000 146 2 131 [+]
PCFGROUP 3,5950 14:15 11.212 3.61 -2.04 % 327 3.5550 3.5950 20 11 40 [+]
PEKABEX 9,2300 14:11 18.166 9.44 -0.75 % 709 9.1800 9.2300 255 18 168 [+]
PEKAO 256,3000 14:19 209.92 255.00 0.51 % 881 256.2000 256.3000 327 210 53 620 [+]
PEPCO 44,5300 14:17 512.504 44.72 -0.42 % 1328 44.6200 44.6300 1083 513 22 766 [+]
PEPEES 0,7400 10:37 2.675 0.76 -2.37 % 294 0.7400 0.7680 296 3 2 [+]
PGE 10,7550 14:19 2201.318 11.06 -1.78 % 1844 10.7500 10.7600 6360 2 201 23 448 [+]
PGFGROUP 0,4580 14:08 24.163 0.47 -1.82 % 7018 0.4600 0.4665 20284 24 11 [+]
PHARMENA 3,2000 12:35 1.389 3.23 0.63 % 6 3.0900 3.2000 700 1 4 [+]
PHN 9,2800 09:09 0.01 9.28 -0.22 % 140 9.2400 9.2800 1880 0 0 [+]
PHOTON 1,2250 13:24 8.42 1.26 -1.61 % 351 1.2250 1.2550 888 8 10 [+]
PKNORLEN 150,1600 14:19 695.385 152.00 -0.58 % 772 150.4800 150.5000 655 695 104 870 [+]
PKOBP 110,7600 14:19 903.369 109.98 1.22 % 945 111.0400 111.0600 976 903 99 762 [+]
PKPCARGO 10,6400 14:16 55.091 10.64 0.09 % 430 10.6000 10.6800 2142 55 584 [+]
PLAYWAY 246,0000 14:10 4.385 251.50 -3.72 % 12 245.5000 246.0000 60 4 1 086 [+]
PLAZACNTR 1,3080 09:06 0.111 1.31 0.00 % 555 1.2640 1.3000 500 0 0 [+]
POINTGROUP 2,0300 09:00 0.002 2.03 0.00 % 1 2.0300 2.0300 3745 0 0 [+]
POLENERGIA 54,1000 14:06 73.727 55.50 -7.52 % 836 54.0000 54.1000 115 74 3 998 [+]
POLICE 7,2600 13:59 0.193 7.34 -0.55 % 96 7.2600 7.3400 92 0 1 [+]
POLIMEXMS 7,8350 14:18 227.77 7.77 0.90 % 3626 7.8350 7.8500 650 228 1 775 [+]
POLTREG 26,7000 14:14 2.076 26.50 -0.74 % 222 26.3000 26.7000 179 2 55 [+]
POLWAX 1,0100 13:45 10.468 1.01 0.50 % 10 0.9880 1.0050 10069 10 11 [+]
PRAGMAINK 3,7000 09:27 0.005 3.70 0.54 % 220 3.5800 3.7000 1429 0 0 [+]
PROCHEM 21,7000 11:42 0.031 21.70 0.00 % 74 21.1000 21.7000 60 0 1 [+]
PROJPRZEM 24,0000 14:11 1.286 24.50 0.00 % 483 23.9000 24.8000 300 1 32 [+]
PROTEKTOR 1,1160 13:00 6.598 1.13 -1.06 % 1000 1.1200 1.1240 145 7 7 [+]
PTWP 139,5000 12:45 0.016 141.50 -1.41 % 2 141.5000 141.5000 331 0 2 [+]
PULAWY 47,8000 14:10 0.238 47.60 0.42 % 2 47.3000 47.7000 30 0 11 [+]
PURE 3,0400 14:18 82.458 2.95 2.18 % 10 3.0000 3.0100 1071 82 247 [+]
PZU 72,6800 14:19 398.41 72.38 0.75 % 868 72.6800 72.7200 1544 398 28 827 [+]
QNATECHNO 35,2000 13:52 0.282 36.40 -0.28 % 19 35.3000 36.4000 25 0 10 [+]
QUERCUS 14,1400 14:16 155.566 14.20 2.17 % 550 14.0200 14.0600 57 156 2 202 [+]
RAFAMET 48,0000 13:30 0.001 48.00 0.00 % 20 47.8000 48.0000 5 0 0 [+]
RAINBOW 149,7000 14:20 28.176 147.20 1.84 % 168 148.8000 149.1000 318 28 4 196 [+]
RANKPROGR 4,7250 13:32 0.022 4.72 -4.26 % 350 4.7250 4.9150 150 0 0 [+]
RAWLPLUG 14,0000 14:03 0.051 13.90 0.00 % 195 13.9000 14.0000 2207 0 1 [+]
RELPOL 5,9600 14:15 3.432 6.08 -2.30 % 979 6.0000 6.0800 50 3 21 [+]
REMAK 10,0000 13:54 1.719 10.75 -6.98 % 51 10.3000 10.7000 120 2 17 [+]
RENDER 70,0000 13:07 0.759 69.80 1.45 % 52 70.0000 75.4000 74 1 56 [+]
ROPCZYCE 25,7000 14:16 2.17 26.20 -3.02 % 20 25.2000 25.7000 15 2 55 [+]
RYVU 16,9000 14:17 4.509 17.00 -1.05 % 56 16.8800 16.9800 115 5 76 [+]
SANOK 22,5000 13:29 4.392 22.50 0.90 % 1365 22.3000 22.5000 717 4 99 [+]
SANTANDER 55,5000 13:35 0.861 55.76 -1.25 % 5000 55.0800 55.5000 187 1 48 [+]
SANWIL 1,7900 13:57 40.429 1.82 -2.98 % 3000 1.7700 1.7900 4774 40 73 [+]
SCANWAY 289,0000 14:08 2.091 290.00 0.00 % 4 285.0000 289.0000 36 2 596 [+]
SCPFL 136,6000 14:06 0.659 137.60 0.00 % 50 136.4000 136.6000 16 1 90 [+]
SECOGROUP 37,2000 10:56 0.032 37.20 0.00 % 210 36.0000 37.2000 713 0 1 [+]
SEKO 12,5000 13:48 4.993 13.00 -3.85 % 1517 12.5000 12.6500 498 5 63 [+]
SELENAFM 52,0000 14:15 121.061 47.60 7.88 % 1617 51.0000 51.4000 291 121 5 774 [+]
SELVITA 28,7000 14:20 4.751 29.00 0.00 % 214 28.4500 28.7500 229 5 136 [+]
SFINKS 0,4190 12:58 5.8 0.43 -0.24 % 4700 0.4190 0.4280 4400 6 2 [+]
SILVANO 4,7000 14:01 0.057 - 0 % 4 4.7000 4.8900 222 - 0 [+]
SIMFABRIC 1,6140 14:01 34.061 1.61 -0.12 % 180 1.5660 1.6140 1254 34 53 [+]
SKARBIEC 35,0000 14:08 3.464 34.60 0.57 % 851 34.4000 34.8000 131 3 121 [+]
SKYLINE 1,4000 14:51 0.8 - 0 % 9393 1.4000 1.5000 5362 - 0 [+]
SNIEZKA 85,2000 14:12 0.237 83.60 1.91 % 1014 83.4000 83.6000 7 0 20 [+]
SONEL 13,4000 13:16 0.66 13.55 -0.37 % 18 13.4000 13.4500 221 1 9 [+]
SOPHARMA 7,6800 15:10 0.046 - 0 % 10 7.7000 7.9000 88 - 0 [+]
SPYROSOFT 421,0000 14:16 0.113 424.00 -0.47 % 5 421.0000 424.0000 39 0 48 [+]
STALEXP 1,7860 14:16 61.324 1.79 -0.33 % 2281 1.7880 1.7960 5282 61 110 [+]
STALPROD 220,0000 14:15 0.404 220.00 0.00 % 8 220.0000 221.0000 45 0 89 [+]
STALPROFI 9,9000 14:17 11.96 10.15 -1.98 % 1485 10.0000 10.0500 866 12 120 [+]
STAPORKOW 4,4600 12:16 1.849 4.42 0.00 % 3 4.4200 4.4600 2040 2 8 [+]
SUNEX 3,5000 14:16 8.815 3.51 0.00 % 50 3.4150 3.4650 184 9 30 [+]
SYGNITY 72,0000 14:19 108.187 72.40 -0.14 % 2442 71.9000 72.2000 2524 108 7 809 [+]
SYNEKTIK 362,0000 14:18 15.427 364.00 0.00 % 32 361.8000 362.0000 228 15 5 567 [+]
SYNTHAVERSE 2,9350 13:40 7.053 2.95 -0.68 % 23 2.9300 2.9450 220 7 21 [+]
TALEX 17,7000 12:34 0.012 18.20 -2.75 % 197 17.7000 18.2000 638 0 0 [+]
TARCZYNSKI 122,0000 14:07 0.143 121.50 -0.41 % 25 121.5000 123.0000 1508 0 18 [+]
TATRY MOUNTAIN 78,0000 13:38 0.038 77.00 1.30 % 5 74.0000 77.0000 18 0 3 [+]
TAURONPE 8,9060 14:19 7822.585 9.03 -1.04 % 1654 8.8900 8.8960 937 7 823 68 143 [+]
TENDERHUT 5,6400 12:17 0.1 - 0 % 20 5.5400 5.6600 20 - 0 [+]
TERMOREX 0,5650 10:07 0.821 0.57 0.00 % 100 0.5500 0.5650 3938 1 0 [+]
TESGAS 1,7750 12:31 7.116 1.82 -1.66 % 1100 1.7750 1.8000 2636 7 13 [+]
TEXT 54,2000 14:10 24.202 53.80 0.65 % 180 54.1500 54.2500 290 24 1 307 [+]
TORPOL 68,6000 14:13 16.649 67.10 2.39 % 42 68.1000 68.3000 86 17 1 137 [+]
TOYA 9,4100 14:15 19.981 9.40 0.00 % 655 9.4100 9.4200 330 20 188 [+]
TRAKCJA 3,8000 14:11 62.258 3.89 -1.55 % 3366 3.8000 3.8300 1506 62 238 [+]
TRANSPOL 14,7500 14:03 35.569 14.85 -1.01 % 861 14.8500 14.9000 987 36 527 [+]
TSGAMES 104,7000 13:47 4.483 104.70 -0.19 % 16 104.7000 104.8000 7 4 470 [+]
ULMA 52,0000 09:08 0.002 52.00 0.00 % 70 51.0000 52.0000 140 0 0 [+]
ULTGAMES 14,0500 14:06 0.643 14.05 1.08 % 230 14.0000 14.1500 481 1 9 [+]
UNIBEP 14,0800 14:15 12.036 13.44 4.76 % 280 13.4400 13.4400 1317 12 163 [+]
UNICREDIT 368,6000 13:47 0.021 369.00 0.10 % 5 365.0000 400.0000 9 0 8 [+]
UNIMOT 170,6000 14:02 2.5 170.80 0.35 % 317 170.0000 170.6000 100 3 426 [+]
URTESTE 43,8000 10:10 0.005 43.80 0.00 % 5 43.8000 43.9000 5 0 0 [+]
VERCOM 134,8000 14:18 3.742 134.00 -0.15 % 491 134.4000 135.0000 721 4 504 [+]
VIGOSYS 498,0000 14:17 0.428 495.00 1.01 % 45 493.0000 495.0000 26 0 212 [+]
VINDEXUS 14,7500 14:00 0.976 14.75 -0.67 % 496 14.7000 14.7500 684 1 14 [+]
VIVID 0,5520 13:43 25.034 0.57 -2.47 % 2980 0.5460 0.5630 2000 25 14 [+]
VOTUM 44,3500 14:07 3.428 44.35 0.00 % 119 44.2000 44.4500 1 3 152 [+]
VOXEL 130,4000 14:17 1.602 129.40 0.62 % 23 129.0000 129.4000 4 2 207 [+]
VRGSA 5,5400 13:54 23.137 5.58 -1.42 % 2750 5.4400 5.4600 2673 23 128 [+]
WARIMPEX 2,2800 10:43 0.817 2.22 0.00 % 700 2.2400 2.2800 29 1 2 [+]
WASKO 6,0600 14:19 40.553 5.84 3.77 % 200 6.0000 6.0400 1309 41 243 [+]
WAWEL 710,0000 13:54 0.148 714.00 -0.56 % 4 710.0000 714.0000 31 0 105 [+]
WIELTON 5,0100 14:18 6.626 5.00 -0.60 % 145 5.0100 5.0200 2 7 33 [+]
WIKANA 9,3000 16:20 0.024 - 0 % 478 9.0000 9.3000 158 - 0 [+]
WIRTUALNA 64,6000 14:19 2.996 63.80 0.00 % 227 64.7000 64.8000 31 3 194 [+]
WITTCHEN 14,8500 14:19 3.229 14.66 0.34 % 1 14.8000 14.8400 71 3 48 [+]
WOODPCKR 3,0000 10:08 1.02 3.01 3.81 % 1048 2.9100 2.9900 500 1 3 [+]
XPLUS 3,0900 13:24 2.658 3.11 1.31 % 497 3.0000 3.0800 300 3 8 [+]
XTB 176,5000 14:20 241.343 173.64 2.62 % 45 176.2600 176.4800 57 241 42 246 [+]
XTPL 71,9000 14:11 1.788 72.50 -0.42 % 15 72.4000 73.0000 93 2 129 [+]
YANOSIK 17,0000 13:24 0.175 17.20 -0.58 % 20 17.1000 17.1000 130 0 3 [+]
YARRL 6,0600 12:11 0.523 6.06 0.00 % 370 6.0000 6.0800 727 1 3 [+]
ZABKA 31,4500 14:20 453.316 31.44 -0.03 % 10227 31.4400 31.4500 2247 453 14 253 [+]
ZAMET 0,5700 13:23 60.588 0.57 0.00 % 42863 0.5680 0.5700 15567 61 35 [+]
ZEPAK 18,3000 13:35 1.499 18.38 -0.11 % 245 18.2800 18.3000 32 1 27 [+]
ZREMB 9,1100 14:08 2.623 9.01 0.11 % 49 9.0300 9.1000 912 3 24 [+]
ZUE 12,1500 14:18 7.042 11.55 2.53 % 501 11.6000 11.8000 282 7 85 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG152857.8+0.31%14:20
WIG204021.8+0.38%14:35
WIG20 Fut4016.0+0.32%14:20
WIG20USD1079.4+0.58%14:20
mWIG4010761.4+0.34%14:20
sWIG8031688.1+0.53%14:20
 Notowania Świat
US Blue Chip53775.0-0.16%14:35
S&P500 Fut7825.5+0.04%14:25
Nikkei68713.8+0.59%8:45
DAX26518.3+0.83%14:19
Ropa WTI81.4+0.21%14:35
Złoto4380.7+0.68%14:35
 Notowania Waluty
EUR/PLN4.30578-0.12%14:35
CHF/PLN4.58781-0.08%14:35
USD/PLN3.72067-0.50%14:35
EUR/USD1.15726+0.38%14:35
GBP/USD1.35441+0.43%14:35
USD/JPY158.719-0.50%14:35
Forum
» 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]
» Prosba o dodanie LMCU... [0]
Wzrosty Spadki Staty
NEXITY 1.06 20.45%
SELENAFM 52.00 7.88%
ECHO 5.58 5.28%
ASMGROUP 0.20 5.24%
ATLANTAPL 21.00 5.00%
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