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 14:21 4.044 2.33 0.00 % 1695 2.3100 2.3700 139 4 9 [+]
11B 119,1000 15:21 4.613 119.00 0.08 % 297 119.0000 119.2000 91 5 550 [+]
3RGAMES 0,6560 14:25 15.643 0.66 -0.30 % 859 0.6600 0.6620 3613 16 10 [+]
4MASS 5,8700 15:23 17.478 5.99 -0.68 % 178 5.8800 5.9900 202 17 104 [+]
ABPL 147,0000 15:23 2.999 146.60 0.00 % 56 147.4000 148.2000 7 3 445 [+]
ACAUTOGAZ 21,3000 15:22 0.215 21.70 -1.39 % 21 21.4000 21.6000 77 0 5 [+]
ACTION 48,5000 15:20 72.82 47.70 4.19 % 1320 49.3000 49.3500 119 73 3 580 [+]
ADIUVO 0,6000 13:54 10.318 0.61 0.67 % 6000 0.5840 0.6080 6143 10 6 [+]
AGORA 12,2500 15:12 19.28 12.45 -1.61 % 920 12.3000 12.4500 300 19 238 [+]
AGROTON 3,9000 10:02 0.468 3.89 1.30 % 200 3.7750 3.8500 560 0 2 [+]
AIGAMES 0,7000 14:58 6.571 0.73 -2.78 % 1752 0.6700 0.7160 1256 7 5 [+]
AILLERON 16,0000 15:15 11.7 16.30 -1.72 % 8 16.0000 16.1800 46 12 188 [+]
AIRWAY 0,2550 14:14 98.424 0.25 1.59 % 466 0.2495 0.2550 50295 98 25 [+]
ALIOR 128,2000 15:22 169.046 130.50 -1.76 % 2098 128.0000 128.0500 215 169 21 708 [+]
ALLEGRO 58,0300 15:23 1954.219 58.72 -1.64 % 839 57.9300 57.9400 122 1 954 114 050 [+]
ALTA 1,6450 15:20 18.681 1.64 -2.66 % 20 1.6400 1.7000 20 19 31 [+]
ALTUSTFI 3,6700 13:39 3.85 3.71 -2.13 % 2 3.6800 3.7200 340 4 14 [+]
AMBRA 20,1500 15:22 10.395 20.15 0.25 % 250 20.1000 20.2500 85 10 210 [+]
AMICA 43,9500 14:54 8.716 44.00 -0.34 % 280 43.8500 43.9500 48 9 383 [+]
AMREST 9,7000 15:14 8.399 9.68 0.62 % 821 9.6500 9.6900 60 8 81 [+]
ANSWEAR 23,9000 15:23 44.686 23.50 1.92 % 367 23.7000 23.8000 165 45 1 061 [+]
APATOR 26,2500 15:21 3.679 26.25 0.77 % 66 25.9000 26.2000 45 4 96 [+]
APLISENS 18,0000 15:04 0.132 17.80 0.00 % 3 17.8500 18.0500 641 0 2 [+]
APSENERGY 5,1400 15:08 15.383 5.18 -0.77 % 182 5.1000 5.1600 525 15 78 [+]
ARCHICOM 49,0000 14:04 2.971 48.50 1.03 % 35 49.1000 50.4000 90 3 148 [+]
ARCTIC 5,6300 15:06 23.963 5.66 -0.53 % 250 5.6200 5.6600 357 24 135 [+]
ARLEN 21,9500 14:48 1.723 21.90 0.00 % 500 21.9500 22.0000 2635 2 38 [+]
ARTIFEX 19,1200 15:20 51.113 19.22 -0.93 % 162 19.0000 19.0600 435 51 979 [+]
ASBIS 148,3000 15:23 308.971 153.00 -3.64 % 236 148.1000 148.5000 42 309 46 145 [+]
ASMGROUP 0,1440 14:49 137.135 0.14 -0.69 % 4564 0.1420 0.1440 2258 137 20 [+]
ASSECOBS 87,0000 15:17 0.61 88.00 -0.91 % 95 87.0000 88.2000 4 1 53 [+]
ASSECOPOL 243,1000 15:22 105.688 245.00 -1.18 % 202 242.8000 243.0000 110 106 25 720 [+]
ASSECOSEE 78,5000 15:04 2.163 78.40 0.13 % 130 76.3000 76.9000 1 2 168 [+]
ASTARTA 30,5500 15:17 30.206 30.90 -0.81 % 50 30.3500 30.4500 45 30 893 [+]
ATAL 61,3000 15:23 3.755 61.90 -0.16 % 280 61.2000 61.6000 26 4 231 [+]
ATENDE 4,8300 14:50 24.973 4.74 1.68 % 1897 4.8800 4.9200 645 25 120 [+]
ATLANTAPL 21,1000 14:41 0.681 21.10 0.00 % 3136 21.1000 21.4000 48 1 14 [+]
ATMGRUPA 3,5400 15:21 18.713 3.59 0.00 % 1153 3.5400 3.5500 66 19 66 [+]
ATREM 54,8000 14:57 2.741 55.10 -0.54 % 309 54.6000 55.2000 124 3 150 [+]
AUTOPARTN 27,5000 15:23 95.779 27.55 0.00 % 4180 27.5000 27.6000 389 96 2 648 [+]
BBIDEVNFI 5,3000 14:54 0.302 5.30 -1.85 % 475 5.3000 5.3800 311 0 2 [+]
BENEFIT 5 880,0000 15:23 2.584 5,860.00 -0.34 % 17 5860.0000 5875.0000 11 3 15 230 [+]
BEST 30,9000 14:06 1.529 31.00 -0.64 % 900 31.0000 31.1000 493 2 47 [+]
BETACOM 5,0200 13:46 2.246 5.00 0.40 % 2 4.9400 5.0000 724 2 11 [+]
BIGCHEESE 3,2100 15:10 3.342 3.26 -0.93 % 300 3.2150 3.2400 300 3 11 [+]
BIOCELTIX 63,2000 15:18 3.13 63.50 1.12 % 35 63.1000 63.4000 4 3 198 [+]
BIOMAXIMA 9,8000 14:13 0.673 9.84 -0.51 % 6 9.7700 9.8300 100 1 7 [+]
BIOTON 3,7000 15:12 49.318 3.70 0.00 % 4 3.6750 3.7000 24663 49 182 [+]
BLOOBER 22,7500 15:19 8.196 22.95 -1.52 % 65 22.5500 22.7500 98 8 187 [+]
BNPPL 163,8000 14:51 14.996 167.00 0.00 % 58 164.4000 165.4000 27 15 2 438 [+]
BOGDANKA 25,5000 15:20 50.954 25.10 1.59 % 288 25.6000 25.7000 1641 51 1 299 [+]
BOOMBIT 5,7200 15:22 4.304 5.84 -3.05 % 172 5.8000 5.8200 641 4 24 [+]
BORYSZEW 4,5200 15:19 53.896 4.53 -0.22 % 1841 4.5100 4.5400 1459 54 243 [+]
BOS 10,4000 14:30 3.551 10.38 -0.38 % 4 10.3400 10.4600 941 4 37 [+]
BOWIM 6,8200 15:02 5.819 6.74 0.89 % 642 6.8000 6.8200 4750 6 39 [+]
BUDIMEX 706,2000 15:23 21.881 704.60 0.31 % 18 705.4000 705.8000 73 22 15 399 [+]
BUMECH 12,4500 15:22 44.286 12.85 -3.94 % 332 12.5300 12.5800 320 44 557 [+]
CAPITAL 4,9800 15:22 358.798 5.55 -10.27 % 223 4.9600 4.9800 1614 359 1 864 [+]
CAPITEA 0,4690 14:28 139.586 0.47 -0.64 % 1500 0.4600 0.4690 8420 140 65 [+]
CAPTORTX 56,6000 15:20 1.474 57.10 -2.25 % 90 57.0000 58.9000 87 1 84 [+]
CASPAR 9,6000 14:33 2.292 11.20 -13.51 % 319 10.1000 10.3000 125 2 23 [+]
CAVATINA 12,7000 14:44 0.083 12.75 0.00 % 144 12.6000 12.7000 159 0 1 [+]
CDPROJEKT 268,4000 15:23 121.41 269.00 -0.22 % 588 267.9000 268.0000 22 121 32 599 [+]
CDRL 12,1000 13:34 1.511 12.20 -0.82 % 636 11.8000 12.2000 696 2 18 [+]
CELTIC 0,6900 14:35 105.735 0.67 2.99 % 118 0.6720 0.6900 2000 106 70 [+]
CEZ 246,0000 12:28 0.028 246.00 0.00 % 500 246.0000 248.0000 502 0 7 [+]
CIGAMES 2,3850 15:04 106.369 2.41 -0.63 % 2542 2.3700 2.3800 998 106 253 [+]
CLNPHARMA 19,0600 14:52 22.13 19.50 -2.26 % 426 18.8000 18.9000 32 22 416 [+]
CLOUD 117,0000 15:17 5.56 117.50 -2.50 % 69 115.0000 117.5000 80 6 650 [+]
COALENERG 1,7550 14:45 29.706 1.77 -1.96 % 2341 1.7550 1.7630 916 30 53 [+]
COGNOR 5,0650 15:23 112.632 5.09 0.40 % 2136 5.0400 5.0600 1303 113 567 [+]
COLUMBUS 2,8250 15:01 31.952 2.90 -2.59 % 50 2.8250 2.8600 321 32 91 [+]
COMP 102,8000 15:23 3.736 106.00 -3.02 % 25 102.8000 103.6000 88 4 388 [+]
COMPERIA 9,6500 14:16 0.027 9.60 -2.03 % 790 9.6000 9.8500 196 0 0 [+]
COMPREMUM 1,1600 13:54 1.145 1.17 -0.85 % 5000 1.1600 1.1750 43 1 1 [+]
CORMAY 0,5000 13:56 6.959 0.50 0.40 % 2251 0.4940 0.4990 60 7 3 [+]
CREEPYJAR 367,0000 15:17 0.53 369.00 -0.81 % 3 367.0000 371.0000 21 1 194 [+]
CREOTECH 839,0000 15:21 3.217 830.00 1.08 % 106 835.0000 838.0000 46 3 2 678 [+]
CYBERFLKS 189,5000 15:23 28.514 195.00 -2.87 % 3 189.4000 189.6000 13 29 5 440 [+]
CYFRPLSAT 17,7950 15:21 472.113 17.42 2.18 % 1885 17.8150 17.8350 339 472 8 370 [+]
DADELO 89,5000 15:23 8.221 90.00 -1.32 % 42 89.8000 90.2000 101 8 736 [+]
DATAWALK 102,0000 15:23 6.56 103.00 -0.97 % 14 104.2000 104.4000 48 7 675 [+]
DBENERGY 7,0600 09:06 0.01 7.06 -0.28 % 10 7.0000 7.1800 50 0 0 [+]
DEBICA 87,7000 15:11 3.192 89.10 -1.79 % 50 87.3000 87.7000 121 3 281 [+]
DECORA 81,3000 15:23 6.981 85.90 -6.55 % 31 81.3000 81.9000 51 7 582 [+]
DEKPOL 54,2000 15:17 2.627 55.80 -3.56 % 60 54.4000 55.6000 31 3 143 [+]
DELKO 5,9000 14:15 2.325 5.90 0.00 % 820 5.8400 5.9000 3332 2 14 [+]
DEVELIA 8,4500 15:22 103.176 8.41 0.60 % 1806 8.4300 8.4500 1234 103 871 [+]
DIAG 156,5000 15:22 13.646 157.90 -0.76 % 204 156.4000 156.6000 126 14 2 140 [+]
DIGITANET 303,6000 15:23 22.951 320.00 -4.83 % 16 307.0000 307.2000 33 23 7 113 [+]
DINOPL 39,2600 15:23 853.574 39.50 -0.76 % 2842 39.2300 39.2400 1000 854 33 606 [+]
DMGROUP 1,9800 14:45 1.097 1.98 0.00 % 56 1.9200 1.9350 1 1 2 [+]
DOMDEV 241,0000 15:23 4.008 243.00 0.42 % 164 240.0000 241.0000 75 4 976 [+]
DRAGOENT 21,7000 09:24 0.04 21.00 -0.46 % 3 21.0000 21.7000 92 0 1 [+]
ECHO 5,3400 14:31 24.102 5.34 0.00 % 7347 5.3400 5.4000 271 24 129 [+]
EDINVEST 7,3000 14:51 2.286 7.00 4.29 % 345 6.8600 7.0600 26 2 16 [+]
ELEKTROTI 61,6500 15:13 14.367 60.80 2.24 % 50 62.2000 62.4000 35 14 890 [+]
ELKOP 2,1700 13:16 1.642 2.17 0.00 % 503 2.1700 2.2300 800 2 4 [+]
ENEA 21,6600 15:21 99.272 21.80 -0.64 % 386 21.5800 21.6400 524 99 2 144 [+]
ENELMED 20,2000 12:17 0.045 20.20 0.00 % 192 19.9000 20.2000 454 0 1 [+]
ENERGOINS 1,5900 15:18 6.598 1.60 -0.63 % 335 1.5450 1.5850 247 7 10 [+]
ENTER 48,9500 15:19 10.084 49.85 -0.91 % 2178 48.8000 49.0000 3275 10 498 [+]
EQUNICO 1,4450 14:26 0.494 1.45 0.00 % 895 1.4100 1.4450 294 0 1 [+]
ERBUD 23,2500 14:51 6.023 23.55 -1.90 % 174 23.1000 23.2500 440 6 138 [+]
ERG 48,0000 14:06 0.117 48.60 -1.64 % 160 48.0000 48.8000 198 0 6 [+]
ERSTEPL 50,2800 10:28 0.235 50.20 -0.93 % 10000 50.0600 50.6000 4599 0 12 [+]
ESOTIQ 30,0000 15:23 2.64 31.30 -2.60 % 65 30.9000 31.3000 78 3 81 [+]
ESTAR 2,2200 16:59 0.001 - 0 % 179 2.0000 0.0000 0 - 0 [+]
EUROCASH 5,1300 15:21 100.255 5.15 -0.97 % 495 5.1300 5.1450 729 100 515 [+]
EUROHOLD 9,0000 15:19 6.165 8.00 12.50 % 328 8.0000 9.0000 3726 6 54 [+]
EUROTEL 28,4000 15:12 0.61 28.40 0.00 % 34 28.3000 28.6000 3 1 17 [+]
FABRITY 27,6000 15:08 0.273 27.80 -0.72 % 349 27.2000 27.7000 378 0 8 [+]
FASING 14,1000 15:21 0.028 14.10 -2.76 % 250 14.1000 14.5000 254 0 0 [+]
FEERUM 15,9000 09:12 0.005 15.95 -2.45 % 100 15.4000 15.8500 78 0 0 [+]
FERRO 28,7000 15:06 3.284 29.00 -0.69 % 475 28.7000 28.8000 268 3 94 [+]
FON 1,7000 11:15 1.033 1.70 0.00 % 13967 1.7000 1.7400 900 1 2 [+]
FORTE 13,8500 15:01 2.303 14.00 -0.36 % 1 13.9000 14.0000 584 2 32 [+]
GAMEOPS 11,8000 15:06 0.02 11.90 -0.84 % 18 11.7000 11.9000 53 0 0 [+]
GAMFACTOR 3,3000 14:55 5.654 3.31 -0.30 % 247 3.3000 3.3500 104 6 19 [+]
GENOMTEC 2,7550 15:12 6.841 2.88 -4.34 % 2614 2.7550 2.7800 1000 7 19 [+]
GETIN 0,3040 15:01 62.037 0.31 1.16 % 2850 0.3040 0.3090 3298 62 19 [+]
GPW 105,0000 15:23 26.794 107.00 -2.23 % 278 104.8000 105.0000 219 27 2 825 [+]
GREENX 2,6720 15:11 171.124 2.71 -1.55 % 2140 2.6720 2.6740 1286 171 461 [+]
GRODNO 14,0000 15:22 15.259 14.10 -0.36 % 1067 14.0000 14.1500 359 15 213 [+]
GRUPAAZOTY 17,9300 15:23 121.906 18.02 -0.50 % 1454 18.0200 18.0400 557 122 2 194 [+]
GRUPRACUJ 54,9000 15:19 3.091 55.00 0.00 % 506 54.6000 54.9000 31 3 169 [+]
GTC 2,4000 14:00 6.442 2.39 0.84 % 4044 2.3500 2.4000 8750 6 15 [+]
HANDLOWY 118,4000 15:23 19.877 120.00 -0.50 % 417 118.6000 119.0000 297 20 2 360 [+]
HARPER 5,2400 11:22 1.455 5.24 -1.13 % 16 5.2600 5.3600 550 1 8 [+]
HELIO 47,7000 12:25 0.353 46.60 2.36 % 1 47.7000 48.2000 150 0 16 [+]
HERCULES 2,0600 15:19 352.617 1.81 16.38 % 444 2.1300 2.1700 1003 353 756 [+]
HUUUGE 24,7000 14:22 6.552 24.40 1.23 % 471 24.7000 24.8500 137 7 161 [+]
HYDROTOR 8,2800 13:58 0.595 8.36 -0.96 % 135 8.3600 8.5000 1445 1 5 [+]
IBSM 62,6000 15:20 0.018 62.60 -2.49 % 10 62.6000 64.2000 5 0 1 [+]
IDMSAPL 0,3820 13:50 96.24 0.38 -3.54 % 2300 0.3820 0.3940 6500 96 37 [+]
IFIRMA 20,1500 14:58 2.753 19.80 2.28 % 70 19.8600 19.9800 94 3 55 [+]
IFSA 0,1460 15:04 293.038 0.14 4.29 % 5533 0.1390 0.1460 7960 293 42 [+]
IMCOMPANY 25,6000 13:34 0.349 25.10 0.99 % 50 25.0500 25.6000 8000 0 9 [+]
IMMOBILE 4,3300 15:19 5.592 4.39 -2.70 % 281 4.3200 4.4300 629 6 24 [+]
IMPERA 2,0000 13:03 5.334 2.00 -1.96 % 500 2.0600 2.1000 3776 5 11 [+]
IMS 3,4100 15:10 121.963 3.39 2.25 % 82 3.3000 3.3200 731 122 423 [+]
INC SA 1,3400 15:10 41.296 1.39 -3.60 % 770 1.3000 1.3450 13505 41 55 [+]
INGBSK 439,4000 15:24 7.228 447.00 -0.81 % 8 438.0000 438.6000 3 7 3 165 [+]
INPRO 7,0500 10:28 0.052 7.10 -2.08 % 652 7.0500 7.1000 886 0 0 [+]
INSTALKRK 35,5000 12:51 0.131 35.50 -0.28 % 147 35.5000 35.7000 174 0 5 [+]
INTERBUD 1,3800 15:09 12.442 1.31 8.24 % 3400 1.2750 1.3100 1000 12 17 [+]
INTERCARS 1 030,0000 15:23 5.897 1,040.00 0.78 % 132 1020.0000 1028.0000 80 6 6 131 [+]
INTERSPPL 0,3175 14:46 0.01 0.31 3.76 % 2000 0.3070 0.3190 10000 0 0 [+]
INTROL 8,5600 14:58 2.592 8.66 -1.61 % 100 8.5200 8.5600 40 3 22 [+]
IPOPEMA 8,3400 14:04 1.044 8.36 -1.18 % 193 8.3600 8.4400 60 1 9 [+]
IZOLACJA 3,7600 09:00 0.014 3.76 1.62 % 2955 3.7000 3.7600 195 0 0 [+]
IZOSTAL 3,0300 15:13 33.973 3.04 -0.66 % 2000 3.0300 3.0500 1676 34 103 [+]
JRHOLDING 4,4700 15:20 210.914 4.50 5.92 % 1811 4.3600 4.4800 2453 211 957 [+]
JSW 29,7800 15:22 364.691 30.04 -1.33 % 22 30.0600 30.0900 266 365 10 876 [+]
JWWINVEST 2,9100 09:14 0.045 2.91 0.00 % 519 2.9300 2.9600 100 0 0 [+]
KCI 0,8220 13:04 3.242 0.83 -0.24 % 5285 0.8220 0.8300 1569 3 3 [+]
KERNEL 19,7000 15:01 1.624 19.66 0.20 % 5056 19.6600 19.7000 242 2 32 [+]
KETY 1 244,0000 15:22 9.61 1,258.00 0.32 % 72 1243.0000 1244.0000 37 10 11 996 [+]
KGHM 293,0500 15:23 621.99 299.65 -1.23 % 8 293.5000 293.7000 95 622 183 596 [+]
KGL 12,8000 12:37 1.242 12.80 2.40 % 654 12.4000 12.8000 330 1 16 [+]
KINOPOL 18,0000 15:12 2.936 17.85 0.84 % 1 17.9000 18.0000 1100 3 53 [+]
KOGENERA 80,5000 15:21 1.779 79.30 0.75 % 337 80.3000 80.5000 32 2 142 [+]
KOMPAP 21,2000 11:08 0.047 - 0 % 480 21.0000 22.0000 367 - 0 [+]
KOMPUTRON 6,0900 14:47 0.308 6.13 -0.33 % 2 6.0300 6.1200 2 0 2 [+]
KPPD 21,0000 14:45 0.073 20.20 0.00 % 390 20.2000 21.0000 45 0 2 [+]
KRAKCHEM 0,1680 14:41 34.387 0.17 -0.88 % 1689 0.1630 0.1680 6000 34 6 [+]
KRKA 1 114,0000 14:19 0.095 1,118.00 -0.54 % 2 1114.0000 1120.0000 2 0 106 [+]
KRUK 356,1000 15:22 46.92 355.00 0.54 % 90 356.0000 356.1000 170 47 16 657 [+]
KRVITAMIN 12,8000 15:12 2.067 - 0 % 255 12.2500 12.8500 228 - 0 [+]
KSGAGRO 2,7550 15:07 10.743 2.78 0.18 % 60 2.7200 2.7650 777 11 29 [+]
LARQ 2,6800 09:01 0.006 2.68 0.37 % 2988 2.6700 2.7200 50 0 0 [+]
LENA 2,0200 15:04 4.337 2.02 0.00 % 2450 2.0000 2.0200 277 4 9 [+]
LENTEX 7,2200 14:06 7.81 7.22 -2.17 % 4 7.2200 7.2800 147 8 56 [+]
LIBET 1,4400 13:32 20.966 1.38 6.67 % 5200 1.3900 1.4400 7546 21 30 [+]
LOKUM 23,3000 11:12 0.052 24.40 -4.90 % 87 23.3000 24.7000 23 0 1 [+]
LPP 26 760,0000 15:23 1.904 27,240.00 -1.76 % 17 26740.0000 26780.0000 7 2 51 203 [+]
LSISOFT 36,8000 14:57 0.772 36.50 0.55 % 17 36.8000 36.9000 28 1 28 [+]
LUBAWA 10,6000 15:22 290.56 10.20 3.72 % 530 10.6200 10.6700 327 291 3 047 [+]
MABION 8,1100 14:43 26.062 8.23 -2.52 % 591 8.0400 8.1100 860 26 214 [+]
MAKARONPL 23,3500 15:10 1.124 23.35 0.00 % 100 23.3000 23.4500 165 1 26 [+]
MANGATA 60,2000 14:12 0.511 59.80 1.01 % 1 59.8000 60.0000 1 1 30 [+]
MARVIPOL 8,1400 13:29 0.478 8.20 -0.73 % 2346 8.1200 8.2000 588 0 4 [+]
MAXCOM 5,7400 09:08 0.586 5.74 0.00 % 2 5.7200 5.7400 1 1 3 [+]
MBANK 1 375,0000 15:23 21.722 1,400.00 -2.38 % 31 1376.0000 1377.0000 11 22 30 028 [+]
MBWS 11,4000 10:10 0.16 11.20 1.79 % 0 0.0000 11.4000 2 0 2 [+]
MCI 27,7000 12:06 6.038 27.30 1.47 % 591 27.5000 27.7000 578 6 166 [+]
MDIENERGIA 1,9450 14:50 7.078 1.97 -1.02 % 280 1.9200 1.9600 1716 7 14 [+]
MEDICALG 23,1500 15:19 14.005 23.45 -1.28 % 977 23.0000 23.2000 680 14 322 [+]
MEDINICE 54,4000 15:23 21.638 51.60 1.87 % 42 53.8000 53.9000 12 22 1 159 [+]
MENNICA 37,9000 14:26 0.733 38.50 0.00 % 113 37.9000 38.1000 61 1 28 [+]
MERCATOR 58,4000 15:15 2.438 58.80 -0.51 % 21 58.5000 58.7000 140 2 143 [+]
MERCOR 14,4000 15:23 0.309 14.55 -1.03 % 49 14.4000 14.5500 159 0 4 [+]
MEXPOLSKA 3,0800 15:23 15.576 3.19 -3.45 % 1204 3.1200 3.1900 285 16 48 [+]
MFO 28,4000 14:42 1.246 28.60 -0.35 % 269 28.5000 28.9000 269 1 36 [+]
MILKILAND 1,3940 14:29 116.783 1.40 2.20 % 6970 1.3940 1.4100 10185 117 164 [+]
MILLENNIUM 21,3800 15:24 738.853 21.90 -2.82 % 608 21.5700 21.5800 40 739 15 976 [+]
MIRACULUM 0,5760 12:33 50.236 0.56 2.49 % 11000 0.5460 0.5560 2000 50 29 [+]
MIRBUD 11,2300 15:23 17.441 11.21 -0.62 % 5 11.1800 11.2200 5 17 196 [+]
MLPGROUP 108,0000 14:06 0.284 110.00 -1.82 % 12 108.0000 109.0000 18 0 31 [+]
MLSYSTEM 13,6800 15:10 2.783 13.98 -1.16 % 500 13.6800 13.8600 297 3 38 [+]
MOBRUK 422,0000 15:13 1.074 420.00 0.36 % 35 420.0000 422.0000 48 1 452 [+]
MODIVO 94,8400 15:23 285.169 95.16 -0.79 % 215 94.6000 94.6800 71 285 27 317 [+]
MOL 57,8000 15:22 0.375 58.50 0.00 % 1 57.8500 57.9500 1000 0 22 [+]
MOLECURE 5,7000 15:19 71.057 5.80 -4.68 % 1 5.6400 5.6900 493 71 402 [+]
MONNARI 5,0200 12:43 5.714 5.00 0.40 % 705 4.8300 4.9400 10 6 28 [+]
MOSTALPLC 12,6000 15:08 2.338 13.00 -0.79 % 1 12.5000 12.6000 600 2 29 [+]
MOSTALWAR 4,3600 12:54 3.543 4.37 -0.23 % 600 4.2500 4.3600 525 4 15 [+]
MOSTALZAB 6,6900 15:23 17.932 6.70 -0.15 % 913 6.6900 6.7100 76 18 120 [+]
MOVIEGAMES 7,0900 15:02 4.953 6.92 -2.88 % 24 6.9000 7.0900 77 5 35 [+]
MULTIQURE 1,4900 14:44 87.564 1.49 0.40 % 428 1.4840 1.4900 235 88 130 [+]
MURAPOL 35,6000 14:59 3.173 35.85 0.42 % 183 35.7500 35.8000 40 3 113 [+]
MUZA 8,3500 09:00 0.012 - 0 % 120 8.4000 8.7000 863 - 0 [+]
MWTRADE 2,5000 15:04 1.42 2.48 0.00 % 5810 2.4000 2.5000 1112 1 3 [+]
NANOGROUP 2,3350 15:15 18.335 2.30 -0.21 % 851 2.2700 2.3000 800 18 42 [+]
NEUCA 701,0000 15:12 0.49 706.00 -0.57 % 17 701.0000 703.0000 9 0 344 [+]
NEWAG 96,0000 15:19 9.191 96.50 0.00 % 55 96.5000 96.8000 151 9 884 [+]
NEXITY 1,4400 14:18 1.404 1.48 -2.70 % 350 1.3900 1.5100 1200 1 2 [+]
NOCTILUCA 80,8000 15:20 3.078 83.60 -3.69 % 22 80.5000 81.3000 22 3 253 [+]
NOVAVISGR 0,3990 14:30 8.936 0.40 1.01 % 999 0.3920 0.3995 1795 9 4 [+]
NOVITA 110,0000 09:03 0.015 110.00 0.00 % 176 109.0000 110.0000 44 0 2 [+]
NTCAPITAL 0,6180 09:11 0.02 0.62 -1.59 % 2210 0.5840 0.6180 4200 0 0 [+]
NTTSYSTEM 32,1000 15:23 180.213 34.00 -4.46 % 496 32.5000 33.0000 192 180 6 176 [+]
ODLEWNIE 19,3500 14:57 20.797 19.80 -2.27 % 105 19.3500 19.4000 362 21 404 [+]
ONDE 8,2700 15:02 5.802 8.17 1.22 % 142 8.1300 8.1400 197 6 48 [+]
ONEMORE 1,6450 15:20 192.758 1.69 -0.90 % 3160 1.6450 1.6600 12 193 327 [+]
ONESANO 0,8440 14:16 0.05 0.84 -3.65 % 2050 0.8440 0.8760 13550 0 0 [+]
OPONEOPL 104,4000 14:27 0.683 103.00 0.97 % 37 102.8000 103.8000 3 1 71 [+]
OPTEAM 5,2500 14:02 4.115 5.25 -0.94 % 54 5.2000 5.3000 29 4 22 [+]
ORANGEPL 15,8050 15:23 485.933 15.82 -1.34 % 4544 15.8000 15.8300 965 486 7 663 [+]
ORCOGROUP 3,6000 16:37 1.661 - 0 % 440 3.2800 3.6000 645 - 0 [+]
OTLOG 14,9000 14:54 1.362 14.58 0.54 % 45 14.8400 14.9000 149 1 20 [+]
OTMUCHOW 4,5900 13:51 0.356 4.61 2.00 % 1757 4.4200 4.5800 411 0 2 [+]
PANOVA 18,3500 13:03 1.604 18.20 -0.81 % 87 18.2000 18.3000 111 2 29 [+]
PASSUS 163,0000 15:23 5.291 174.80 -4.00 % 15 165.6000 166.0000 9 5 884 [+]
PATENTUS 1,9150 12:37 1.618 1.92 -1.29 % 700 1.8400 1.9150 295 2 3 [+]
PCCEXOL 2,0700 15:12 83.696 2.08 -0.48 % 6107 2.0600 2.0700 2700 84 173 [+]
PCCROKITA 62,6000 15:09 8.018 63.10 -0.48 % 6 62.0000 62.2000 13 8 498 [+]
PCFGROUP 3,2600 15:03 8.071 3.26 -0.46 % 641 3.2500 3.2900 599 8 26 [+]
PEKABEX 8,3800 15:20 16.269 8.02 4.75 % 54 7.9800 8.0500 134 16 131 [+]
PEKAO 251,1000 15:23 297.994 257.60 -2.07 % 400 251.6000 251.7000 611 298 75 327 [+]
PEPCO 48,1800 15:22 731.553 47.99 0.19 % 926 48.1100 48.1200 982 732 35 125 [+]
PEPEES 0,7160 15:19 20.235 0.74 -1.92 % 4352 0.7140 0.7160 1939 20 15 [+]
PGE 16,4450 15:22 875.514 16.57 -1.50 % 3544 16.4400 16.4500 1279 876 14 447 [+]
PGFGROUP 1,2400 15:22 87.285 1.32 -6.49 % 338 1.2200 1.2400 38459 87 110 [+]
PHARMENA 2,9100 15:19 1.108 2.91 -2.68 % 659 2.9100 2.9900 552 1 3 [+]
PHN 9,0200 12:25 4.2 9.02 0.00 % 344 9.0200 9.1000 500 4 38 [+]
PHOTON 1,1500 15:22 7.335 1.12 2.68 % 4048 1.1500 1.1700 429 7 8 [+]
PKNORLEN 154,6600 15:23 404.936 153.94 1.43 % 171 154.4800 154.5200 205 405 62 241 [+]
PKOBP 109,5000 15:23 2164.93 112.16 -2.58 % 898 109.7000 109.7400 818 2 165 238 688 [+]
PKPCARGO 10,2400 15:23 43.291 10.17 0.69 % 500 10.1800 10.2000 2163 43 441 [+]
PLAYWAY 249,0000 14:43 3.314 244.00 2.05 % 8 245.5000 249.0000 6 3 822 [+]
PLAZACNTR 1,2440 11:59 0.185 1.25 -3.27 % 1994 1.2440 1.2800 1088 0 0 [+]
POINTGROUP 2,0700 13:05 0.143 2.14 -2.82 % 3865 2.0700 2.1400 4025 0 0 [+]
POLENERGIA 53,3000 14:45 0.741 53.70 -0.74 % 46 53.0000 53.3000 61 1 39 [+]
POLICE 7,1600 13:39 0.227 7.16 -1.38 % 268 7.1600 7.2400 940 0 2 [+]
POLIMEXMS 7,6050 15:19 144.618 7.64 -0.39 % 2706 7.6150 7.6350 766 145 1 099 [+]
POLTREG 20,2000 11:11 0.071 20.10 -1.94 % 1 20.3000 20.6000 157 0 1 [+]
POLWAX 0,9460 12:21 5.002 0.95 -0.21 % 3000 0.9340 0.9480 697 5 5 [+]
PRAGMAINK 3,7400 10:09 0.335 3.74 -3.61 % 3460 3.7400 3.8800 20 0 1 [+]
PROCHEM 23,1000 13:05 1.996 21.80 5.96 % 51 21.8000 22.6000 332 2 44 [+]
PROJPRZEM 21,7000 12:15 0.475 22.30 -1.36 % 356 21.1000 21.7000 919 0 10 [+]
PROTEKTOR 0,8450 15:13 22.564 0.87 -1.74 % 19829 0.8430 0.8450 116 23 19 [+]
PTWP 142,0000 12:12 0.066 142.00 0.00 % 11 142.0000 143.0000 30 0 9 [+]
PULAWY 44,2000 14:45 0.423 43.40 1.84 % 2 43.4000 44.2000 396 0 19 [+]
PZU 72,0600 15:23 657.516 72.72 -0.91 % 842 71.8400 71.8600 990 658 47 645 [+]
QNATECHNO 33,7000 13:34 0.431 33.70 0.00 % 1 33.3000 33.7000 7 0 15 [+]
QUERCUS 12,9800 14:55 10.21 13.10 -0.46 % 1700 12.9400 13.0000 402 10 132 [+]
RAFAMET 38,2000 14:31 1.13 37.50 1.87 % 60 38.2000 39.4000 40 1 44 [+]
RAINBOW 122,1000 15:20 9.905 121.50 0.08 % 36 121.7000 122.4000 557 10 1 206 [+]
RANKPROGR 4,2600 14:49 0.573 4.22 1.07 % 60 4.2150 4.2600 716 1 2 [+]
RAWLPLUG 15,5500 09:00 0.02 15.55 0.00 % 20 15.5500 15.7500 14 0 0 [+]
RELPOL 5,6800 13:49 1.056 5.76 -1.39 % 36 5.6800 5.7600 12 1 6 [+]
REMAK 19,4500 14:54 2.413 19.45 0.26 % 647 19.4500 19.5000 2510 2 47 [+]
RENDER 69,2000 13:56 0.102 69.80 0.58 % 20 68.8000 69.8000 33 0 7 [+]
ROPCZYCE 22,6000 15:12 1.293 23.20 -2.59 % 70 22.6000 22.9000 10 1 29 [+]
RYVU 17,7800 15:14 30.858 17.70 0.45 % 265 17.5800 17.7800 200 31 546 [+]
SANOK 19,6500 15:23 2.855 19.80 0.00 % 1797 19.6500 19.7000 130 3 56 [+]
SANWIL 1,8400 15:19 7.563 1.81 -0.27 % 470 1.8050 1.8400 1230 8 14 [+]
SCANWAY 318,0000 15:23 4.41 307.00 4.26 % 44 317.0000 319.0000 5 4 1 392 [+]
SCPFL 133,2000 15:21 4.959 131.40 1.99 % 50 132.6000 133.6000 55 5 658 [+]
SECOGROUP 35,0000 10:25 0.003 35.00 0.00 % 100 33.8000 34.8000 35 0 0 [+]
SEKO 10,6500 15:19 0.39 10.60 0.00 % 645 10.5000 10.6500 1446 0 4 [+]
SELENAFM 55,4000 15:23 0.629 55.80 -0.72 % 134 54.6000 55.4000 95 1 35 [+]
SELVITA 17,6400 15:14 29.243 18.26 -1.67 % 18 17.6000 17.6800 417 29 520 [+]
SFINKS 0,3930 13:59 50.516 0.39 -1.75 % 273 0.3940 0.4000 24407 51 20 [+]
SILVANO 4,9000 11:03 0.012 4.90 0.00 % 252 4.6200 4.9000 993 0 0 [+]
SIMFABRIC 1,3200 15:23 58.576 1.26 4.43 % 13 1.3300 1.3560 997 59 79 [+]
SKARBIEC 37,9000 15:23 1.732 38.30 -2.32 % 115 37.9000 38.0000 193 2 65 [+]
SKYLINE 1,1100 16:28 7.794 - 0 % 4310 1.1100 1.3400 5598 - 0 [+]
SNIEZKA 83,2000 14:59 0.046 83.40 -0.24 % 8 82.6000 83.4000 2 0 4 [+]
SONEL 12,5500 11:29 0.095 12.75 -0.79 % 107 12.5500 12.8000 242 0 1 [+]
SOPHARMA 13,2000 14:39 2.647 13.20 2.72 % 359 13.2000 14.9000 500 3 36 [+]
SPYROSOFT 324,0000 14:50 0.483 320.00 1.25 % 54 324.0000 325.0000 34 0 156 [+]
STALEXP 1,9240 15:23 753.976 1.85 4.00 % 2422 1.9060 1.9140 11257 754 1 429 [+]
STALPROD 231,0000 15:10 0.294 232.00 -0.43 % 31 232.0000 233.0000 41 0 68 [+]
STALPROFI 8,6400 15:02 2.988 8.58 0.47 % 812 8.5800 8.6400 536 3 26 [+]
STAPORKOW 4,9400 09:00 0.061 4.94 0.00 % 755 4.8600 4.9400 842 0 0 [+]
SUNEX 3,6900 15:19 14.763 3.70 -0.81 % 66 3.6200 3.6900 301 15 54 [+]
SYGNITY 86,0000 15:24 5.397 84.70 1.78 % 18 85.6000 86.7000 47 5 465 [+]
SYNEKTIK 332,4000 15:24 19.659 336.20 -1.07 % 44 332.4000 333.0000 29 20 6 557 [+]
SYNTHAVERSE 2,7200 15:18 13.549 2.72 0.00 % 2400 2.7100 2.7200 1829 14 37 [+]
TALEX 17,5000 09:02 0.01 17.50 0.00 % 67 17.5000 17.8000 562 0 0 [+]
TARCZYNSKI 115,0000 15:01 0.269 114.00 -1.71 % 5 115.0000 116.5000 1 0 31 [+]
TATRY MOUNTAIN 84,0000 09:00 0.006 84.00 0.00 % 13 77.0000 81.5000 1 0 1 [+]
TAURONPE 9,3800 15:23 1200.458 9.65 -2.90 % 1410 9.3800 9.3820 1278 1 200 11 340 [+]
TENDERHUT 5,3400 09:43 0.042 - 0 % 121 5.3400 5.4200 20 - 0 [+]
TERMOREX 0,5350 09:47 0.36 0.54 0.00 % 320 0.5350 0.5400 272 0 0 [+]
TESGAS 1,5450 14:31 2.031 1.59 -2.83 % 850 1.5650 1.6000 25 2 3 [+]
TEXT 38,1400 15:23 63.424 38.80 -1.95 % 1011 38.0800 38.1400 103 63 2 434 [+]
TORPOL 65,9000 15:23 8.245 66.90 -1.35 % 167 66.1000 66.4000 117 8 546 [+]
TOYA 11,2800 15:18 86.329 11.28 -1.57 % 377 11.1600 11.2000 1508 86 965 [+]
TRAKCJA 3,2500 15:16 10.447 3.26 -0.15 % 7014 3.2350 3.2500 2148 10 34 [+]
TRANSPOL 13,9000 15:21 2.11 13.60 1.09 % 447 13.6000 13.9000 488 2 29 [+]
TSGAMES 92,8000 15:23 20.1 93.00 0.76 % 23 92.1500 92.5000 45 20 1 858 [+]
ULMA 51,0000 12:45 0.019 53.00 -3.77 % 50 51.0000 53.0000 8 0 1 [+]
ULTGAMES 11,8000 15:01 0.56 11.80 0.00 % 131 11.4000 11.8000 181 1 7 [+]
UNIBEP 14,5200 15:21 1.782 14.88 -2.42 % 1 14.7600 14.8200 200 2 26 [+]
UNICREDIT 312,7500 14:24 0.036 315.65 -1.17 % 7 315.6500 316.9500 1000 0 11 [+]
UNIMOT 161,0000 15:22 8.687 161.00 0.75 % 35 161.2000 161.8000 10 9 1 397 [+]
URTESTE 42,7000 12:08 0.209 42.00 3.14 % 1 41.8000 42.7000 75 0 9 [+]
VERCOM 121,8000 15:23 5.446 123.60 -1.62 % 78 122.2000 122.6000 62 5 666 [+]
VIGOSYS 562,0000 15:06 0.388 562.00 -0.71 % 100 560.0000 566.0000 66 0 218 [+]
VINDEXUS 12,2000 14:02 1.872 12.05 0.00 % 1063 12.0500 12.2000 280 2 23 [+]
VIVID 0,5320 14:28 5.032 0.54 -0.93 % 20 0.5300 0.5320 9152 5 3 [+]
VOTUM 40,8500 15:23 7.842 41.50 -1.57 % 100 40.8000 40.9000 75 8 323 [+]
VOXEL 160,2000 15:23 6.054 157.00 2.04 % 37 159.2000 159.4000 13 6 959 [+]
VRGSA 5,4600 14:49 13.64 5.42 1.11 % 3488 5.4200 5.4800 2767 14 74 [+]
WARIMPEX 2,0200 15:24 3.15 2.05 -2.42 % 351 2.0200 2.0400 50 3 6 [+]
WASKO 6,2000 15:19 73.036 6.12 0.65 % 150 6.1800 6.2000 1498 73 456 [+]
WAWEL 708,0000 14:49 0.056 708.00 0.00 % 23 704.0000 708.0000 25 0 39 [+]
WIELTON 4,9350 14:49 15.142 4.97 -0.30 % 1 4.9350 4.9600 100 15 75 [+]
WIKANA 9,8500 16:48 0.004 - 0 % 532 9.6500 9.8500 1978 - 0 [+]
WIRTUALNA 55,8000 15:23 8.779 57.40 -2.96 % 30 56.0000 56.5000 80 9 497 [+]
WITTCHEN 11,0800 15:03 5.369 11.18 -1.16 % 183 11.1700 11.2100 113 5 60 [+]
WOODPCKR 2,4700 15:23 8.374 2.50 -1.20 % 1500 2.3900 2.4700 5 8 20 [+]
XPLUS 3,0000 11:17 0.438 2.91 0.00 % 1560 2.9300 3.0000 551 0 1 [+]
XTB 138,0800 15:23 329.916 135.52 1.98 % 331 138.3200 138.3800 10 330 45 753 [+]
XTPL 68,6000 14:44 1.836 65.80 4.26 % 1 68.6000 68.7000 135 2 125 [+]
YANOSIK 17,7000 15:06 0.07 17.70 1.14 % 205 17.2000 17.6000 175 0 1 [+]
YARRL 5,5400 14:40 0.896 5.42 1.47 % 105 5.4000 5.5400 69 1 5 [+]
ZABKA 31,6700 15:22 3328.897 31.66 -0.19 % 10198 31.6700 31.6800 121906 3 329 105 450 [+]
ZAMET 0,5700 15:10 463.119 0.57 0.00 % 6538 0.5720 0.5740 52 463 264 [+]
ZEPAK 19,0000 14:56 4.419 19.10 -0.31 % 473 19.0000 19.1000 11 4 84 [+]
ZREMB 8,3700 15:09 3.205 8.45 -0.95 % 26 8.3800 8.4400 27 3 27 [+]
ZUE 12,0500 14:06 1.878 11.85 1.69 % 585 11.8500 12.0000 150 2 22 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG156541.7-1.02%15:23
WIG204146.9-1.11%15:38
WIG20 Fut4171.0-1.32%15:23
WIG20USD1055.1-1.72%15:23
mWIG4010622.8-0.53%15:23
sWIG8030107.1-0.55%15:23
 Notowania Świat
US Large Cap7617.4-0.59%15:38
Nasdaq10028834.5-0.43%15:37
Nikkei62693.2-0.34%8:45
DAX25095.0-1.09%15:22
Ropa WTI101.9+2.43%15:38
Złoto4024.8+0.01%15:38
 Notowania Waluty
EUR/PLN4.39766+0.48%15:38
CHF/PLN4.76941+0.33%15:38
USD/PLN3.92466+0.59%15:38
EUR/USD1.12049-0.11%15:38
GBP/USD1.33792-0.13%15:38
USD/JPY156.474-0.21%15:38
Forum
» nazwa spolki AUX [2][AUX_]
» Zmiana nazwy spółki [4][SPL]
» CRQUANTUM [1]
» Kolejkowo (KLK) [1][KFL]
» 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]
Wzrosty Spadki Staty
HERCULES 2.06 16.38%
EUROHOLD 9.00 12.50%
INTERBUD 1.38 8.24%
LIBET 1.44 6.67%
PROCHEM 23.10 5.96%
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