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 15:56 1.96 2.34 0.00 % 121 2.3500 2.3800 128 2 5 [+]
11B 121,1000 16:16 3.59 123.70 -0.98 % 35 121.1000 121.4000 20 4 438 [+]
3RGAMES 0,6760 16:11 31.044 0.71 -0.59 % 1000 0.6780 0.6920 2745 31 21 [+]
4MASS 5,5800 16:05 13.721 5.56 -0.89 % 871 5.5800 5.6100 934 14 77 [+]
ABPL 158,2000 16:22 5.963 159.40 -0.13 % 74 157.6000 158.4000 53 6 942 [+]
ACAUTOGAZ 21,1000 16:17 1.205 20.60 2.43 % 209 20.8000 21.1000 77 1 25 [+]
ACTION 46,0500 16:22 39.563 46.95 -2.64 % 185 46.4000 46.4500 510 40 1 847 [+]
ADIUVO 0,6000 16:15 17.394 0.58 -2.60 % 6863 0.5840 0.6000 396 17 10 [+]
AGORA 10,9000 16:19 38.595 11.25 -2.24 % 992 11.0000 11.2000 10000 39 425 [+]
AGROTON 4,0500 16:01 0.534 4.14 -2.17 % 1438 4.0500 4.1250 135 1 2 [+]
AIGAMES 0,6780 13:20 9.433 0.71 -4.51 % 3838 0.6780 0.6880 1721 9 6 [+]
AILLERON 16,5400 16:07 8.601 16.70 -1.08 % 306 16.4600 16.5600 2078 9 142 [+]
AIRWAY 0,2450 14:20 20.277 0.25 1.45 % 26 0.2425 0.2450 400 20 5 [+]
ALIOR 130,5500 16:23 265.909 130.00 0.31 % 535 130.5500 130.6000 474 266 34 723 [+]
ALLEGRO 51,7800 16:23 1700.155 51.85 0.06 % 3012 51.8500 51.8700 1243 1 700 88 526 [+]
ALTA 1,7200 14:53 0.02 1.72 1.18 % 550 1.6550 1.7200 20 0 0 [+]
ALTUSTFI 3,9400 14:39 0.757 3.94 0.77 % 259 3.8700 3.9400 609 1 3 [+]
AMBRA 20,4000 16:23 17.599 20.35 0.49 % 1158 20.0000 20.2000 1168 18 357 [+]
AMICA 45,3000 16:22 8.091 46.00 -1.31 % 90 45.4500 45.6500 529 8 369 [+]
AMREST 9,6900 16:22 14.349 9.72 0.00 % 299 9.6200 9.6400 267 14 139 [+]
ANSWEAR 22,0000 15:42 10.708 22.90 -0.90 % 75 21.9500 22.0000 123 11 241 [+]
APATOR 25,0000 16:21 12.766 25.30 -2.34 % 416 25.0000 25.1500 222 13 321 [+]
APLISENS 19,3500 15:18 0.456 19.85 -2.52 % 7 19.7500 19.8500 22 0 9 [+]
APSENERGY 5,6000 16:06 16.429 5.60 2.19 % 834 5.6000 5.6600 173 16 93 [+]
ARCHICOM 49,8000 15:27 1.344 50.60 -1.19 % 174 49.8000 50.6000 497 1 68 [+]
ARCTIC 5,6700 16:10 18.658 5.68 -0.18 % 1254 5.6800 5.6900 590 19 106 [+]
ARLEN 23,0000 16:18 8.379 23.30 0.88 % 4 22.9000 23.1500 189 8 193 [+]
ARTIFEX 20,6000 16:13 4.893 20.35 0.00 % 566 20.3500 20.6000 756 5 100 [+]
ASBIS 191,8000 16:23 111.992 189.00 1.27 % 219 191.5000 191.8000 243 112 21 363 [+]
ASMGROUP 0,1520 16:09 146.736 0.15 -3.49 % 179 0.1520 0.1530 11403 147 22 [+]
ASSECOBS 89,2000 16:08 2.078 89.80 -0.67 % 64 89.2000 89.8000 92 2 186 [+]
ASSECOPOL 226,6000 16:23 79.047 222.00 2.21 % 140 227.2000 227.6000 234 79 17 790 [+]
ASSECOSEE 72,1000 16:22 0.835 72.80 -1.23 % 11 72.2000 72.4000 53 1 61 [+]
ASTARTA 38,4500 16:17 4.856 38.60 -0.13 % 28 38.3500 38.4000 67 5 186 [+]
ATAL 61,6000 16:23 10.606 61.60 0.65 % 108 61.8000 62.0000 62 11 654 [+]
ATENDE 5,5000 16:18 50.058 5.66 -3.51 % 2840 5.4000 5.4800 600 50 274 [+]
ATLANTAPL 22,1000 13:55 0.442 23.00 -1.78 % 100 22.1000 22.4000 40 0 10 [+]
ATMGRUPA 3,6100 16:06 49.265 3.65 0.56 % 500 3.5600 3.6100 957 49 177 [+]
ATREM 57,0000 16:23 10.801 55.20 3.26 % 10 56.5000 57.2000 249 11 604 [+]
AUTOPARTN 30,6000 16:23 181.085 31.05 -2.70 % 2007 30.4000 30.6500 619 181 5 568 [+]
BBIDEVNFI 5,3600 09:00 0.006 5.36 0.37 % 468 5.3400 5.4600 1500 0 0 [+]
BENEFIT 5 480,0000 16:23 4.242 5,350.00 2.91 % 33 5475.0000 5490.0000 61 4 22 956 [+]
BEST 32,1000 16:05 9.397 33.10 -3.31 % 43 30.8000 32.9000 200 9 299 [+]
BETACOM 5,1600 14:31 0.149 5.24 -1.53 % 121 5.1200 5.2400 3052 0 1 [+]
BIGCHEESE 3,7250 15:47 1.132 3.84 -1.84 % 60 3.7300 3.8350 266 1 4 [+]
BIOCELTIX 70,6000 16:22 15.306 71.80 -3.16 % 50 70.6000 71.3000 322 15 1 082 [+]
BIOMAXIMA 10,0600 16:15 0.779 10.04 0.60 % 50 9.9800 10.0400 159 1 8 [+]
BIOTON 3,8800 15:28 20.043 3.88 0.78 % 4950 3.8350 3.8800 1622 20 78 [+]
BLOOBER 22,0000 16:14 7.628 22.00 -0.90 % 159 21.9500 22.0000 437 8 166 [+]
BNPPL 164,8000 16:07 2.822 163.40 0.37 % 106 164.8000 165.4000 98 3 466 [+]
BOGDANKA 26,0000 16:23 108.398 27.60 -4.41 % 742 26.2500 26.3000 41 108 2 889 [+]
BOOMBIT 5,8200 15:51 6.975 5.82 0.34 % 28 5.8200 5.9200 72 7 42 [+]
BORYSZEW 4,6700 16:19 166.473 4.63 0.86 % 165 4.6800 4.7300 970 166 768 [+]
BOS 10,1400 15:33 41.056 10.20 -0.98 % 10 10.1400 10.1600 1088 41 415 [+]
BOWIM 6,9400 15:46 2.852 7.08 -1.98 % 95 7.0000 7.0800 990 3 20 [+]
BUDIMEX 685,4000 16:23 14.816 693.00 -0.67 % 2 683.8000 684.2000 7 15 10 216 [+]
BUMECH 13,7000 16:22 61.128 14.10 -1.58 % 320 13.6400 13.7300 35 61 851 [+]
CAPITAL 7,0000 16:22 405.543 8.00 -11.39 % 2570 6.9000 7.0000 19414 406 2 922 [+]
CAPITEA 0,4800 13:57 171.917 0.49 -1.03 % 292 0.4720 0.4790 5800 172 82 [+]
CAPTORTX 60,0000 16:22 20.383 64.10 -6.25 % 203 60.0000 60.4000 41 20 1 229 [+]
CASPAR 8,4500 15:56 0.66 7.70 9.74 % 592 8.2000 8.4500 478 1 5 [+]
CAVATINA 12,5000 09:45 0.019 12.45 1.21 % 100 12.4000 12.6000 50 0 0 [+]
CDPROJEKT 265,6000 16:23 165.07 263.00 0.99 % 858 265.6000 265.9000 339 165 43 861 [+]
CDRL 12,5000 13:56 0.113 12.30 1.63 % 18 12.2000 12.5000 80 0 1 [+]
CELTIC 0,7480 16:23 9.21 0.72 1.08 % 527 0.7220 0.7480 6588 9 7 [+]
CEZ 240,2000 15:42 0.011 242.00 -0.50 % 9 241.4000 243.0000 44 0 3 [+]
CIGAMES 2,5600 16:20 353.636 2.54 0.79 % 1000 2.5500 2.5650 5054 354 902 [+]
CLNPHARMA 18,9000 16:11 10.044 18.80 1.07 % 138 18.9400 19.0400 206 10 191 [+]
CLOUD 126,0000 16:20 4.88 126.50 0.00 % 376 125.0000 126.0000 21 5 616 [+]
COALENERG 1,7660 16:18 35.729 1.79 -0.95 % 20 1.7650 1.7900 547 36 64 [+]
COGNOR 5,3050 16:23 150.966 5.34 -0.47 % 3729 5.2900 5.3000 2114 151 804 [+]
COLUMBUS 3,3350 16:22 146.914 3.00 11.91 % 3000 3.2500 3.2800 1326 147 472 [+]
COMP 102,8000 16:23 23.574 97.10 6.64 % 60 102.4000 102.6000 11 24 2 385 [+]
COMPERIA 9,4000 13:21 0.155 9.40 2.17 % 900 9.0000 9.2000 1329 0 1 [+]
COMPREMUM 1,2000 16:20 42.705 1.16 3.45 % 600 1.1800 1.2050 1000 43 51 [+]
CORMAY 0,5080 16:03 62.463 0.51 -0.39 % 200 0.5040 0.5060 344 62 32 [+]
CREEPYJAR 429,0000 16:20 1.762 437.00 -1.83 % 141 430.0000 432.0000 22 2 757 [+]
CREOTECH 890,0000 16:23 12.274 843.00 4.34 % 3 884.0000 889.0000 84 12 10 756 [+]
CYBERFLKS 201,0000 16:23 13.502 201.20 0.50 % 48 200.6000 201.4000 55 14 2 714 [+]
CYFRPLSAT 17,4200 16:22 373.13 17.66 -1.25 % 338 17.3650 17.3700 796 373 6 537 [+]
DADELO 97,1000 16:17 2.449 95.70 1.89 % 1 96.2000 96.8000 98 2 237 [+]
DATAWALK 116,0000 16:19 4.916 117.20 -0.17 % 183 116.2000 116.4000 122 5 574 [+]
DBENERGY 7,0000 15:40 3.57 7.48 -3.58 % 4 7.2600 7.3000 617 4 25 [+]
DEBICA 92,8000 16:16 1.477 93.90 -1.17 % 32 92.8000 93.2000 79 1 138 [+]
DECORA 89,9000 16:22 3.388 88.80 3.57 % 78 89.9000 90.0000 4 3 305 [+]
DEKPOL 61,2000 16:20 0.852 62.40 -1.29 % 63 62.0000 62.2000 595 1 52 [+]
DELKO 5,9800 14:24 4.656 5.98 0.67 % 305 5.9300 5.9600 277 5 28 [+]
DEVELIA 9,0800 16:21 628.49 9.34 -2.78 % 485 9.0400 9.0800 1427 628 5 864 [+]
DGA 21,0000 13:21 0.26 - 0 % 70 20.0000 21.0000 171 - 0 [+]
DIAG 159,6000 16:23 74.024 159.00 0.69 % 186 159.1000 159.6000 140 74 11 771 [+]
DIGITANET 383,4000 16:20 10.195 366.20 4.70 % 17 385.0000 385.6000 29 10 3 859 [+]
DINOPL 36,6400 16:24 2954.877 35.75 2.32 % 2769 36.2600 36.2800 2398 2 955 107 250 [+]
DMGROUP 1,8900 15:35 8.492 1.86 1.61 % 575 1.8400 1.8900 1929 8 16 [+]
DOMDEV 241,0000 16:23 12.626 237.50 1.47 % 21 242.0000 243.0000 45 13 3 034 [+]
DRAGOENT 21,8000 14:34 0.413 21.70 0.93 % 8 21.1000 21.8000 93 0 9 [+]
ECHO 5,4100 15:48 16.295 5.43 -0.37 % 380 5.4000 5.4300 1523 16 88 [+]
EDINVEST 8,2600 14:32 0.327 8.26 -2.59 % 13 8.2600 8.4800 298 0 3 [+]
ELEKTROTI 60,6000 16:21 15.335 59.60 1.34 % 100 59.8000 60.1000 2 15 927 [+]
ELKOP 2,0000 16:01 0.073 2.09 -4.31 % 41 2.0100 2.0600 44 0 0 [+]
ENEA 21,9400 16:23 355.989 22.60 -2.49 % 115 22.0600 22.0800 1689 356 7 958 [+]
ENELMED 20,0000 10:53 0.802 20.20 -0.99 % 12 20.0000 20.2000 333 1 16 [+]
ENERGOINS 1,6850 16:23 10.88 1.70 -1.75 % 6 1.6700 1.6850 154 11 18 [+]
ENTER 48,1500 16:14 8.95 49.00 -0.72 % 49 48.3000 48.4000 285 9 433 [+]
EQUNICO 1,4800 15:02 4.405 1.50 -1.66 % 400 1.4750 1.4800 23046 4 7 [+]
ERBUD 23,3000 16:16 94.041 22.00 4.72 % 129 23.1500 23.2000 233 94 2 150 [+]
ERG 46,4000 10:10 0.05 46.40 -2.11 % 170 46.0000 46.2000 400 0 2 [+]
ESOTIQ 32,2000 16:04 0.862 32.80 -1.83 % 8 32.9000 33.0000 101 1 28 [+]
EUROCASH 4,9760 16:23 147.887 5.04 -0.68 % 459 4.9800 5.0000 2738 148 739 [+]
EUROHOLD 5,5000 12:27 4.466 5.60 0.00 % 836 5.5000 5.8000 549 4 25 [+]
EUROTEL 29,0000 15:39 2.498 29.05 -0.68 % 30 28.9500 29.0000 442 2 72 [+]
FABRITY 26,7000 13:51 0.418 26.20 3.09 % 868 26.2000 26.6000 60 0 11 [+]
FASING 14,5000 15:06 0.096 14.50 0.00 % 53 14.4000 14.5000 5 0 1 [+]
FEERUM 16,8000 13:06 0.68 16.60 0.30 % 200 16.3500 16.8000 75 1 11 [+]
FERRO 29,4000 16:21 9.899 29.50 -0.68 % 35 29.3000 29.5000 63 10 289 [+]
FON 1,6500 15:14 1.485 1.60 3.13 % 240 1.5600 1.6500 25 1 2 [+]
FORTE 14,9000 16:21 14.217 15.30 -2.61 % 111 14.9000 15.0000 268 14 212 [+]
GAMEOPS 11,6500 16:22 0.496 11.65 -0.85 % 323 11.3000 11.7500 21 0 6 [+]
GAMFACTOR 3,8250 15:35 21.649 3.87 -2.42 % 300 3.8050 3.8300 2077 22 83 [+]
GENOMTEC 2,9400 16:16 45.871 3.02 -4.23 % 500 2.9300 2.9850 231 46 137 [+]
GETIN 0,2935 16:14 66.787 0.30 -1.84 % 80 0.2935 0.2990 13609 67 20 [+]
GPW 101,0000 16:23 86.299 97.20 3.91 % 140 100.3000 100.5000 803 86 8 621 [+]
GREENX 2,8060 16:22 783.96 2.67 4.39 % 495 2.8040 2.8060 1000 784 2 175 [+]
GRODNO 14,2000 16:15 29.001 14.60 -2.74 % 1459 14.1000 14.2000 2354 29 412 [+]
GRUPAAZOTY 19,7300 16:23 97.651 19.84 -0.50 % 100 19.7700 19.7900 125 98 1 938 [+]
GRUPRACUJ 55,1000 16:21 13.223 55.00 -0.72 % 559 54.9000 55.1000 132 13 727 [+]
GTC 2,3500 16:02 3.355 2.40 -2.08 % 224 2.3400 2.4000 3391 3 8 [+]
HANDLOWY 121,4000 16:21 11.083 119.20 1.85 % 426 120.8000 121.0000 370 11 1 338 [+]
HARPER 5,5000 14:40 4.4 5.54 -0.72 % 350 5.4800 5.5200 316 4 25 [+]
HELIO 49,3000 15:48 0.677 49.10 -2.95 % 69 49.3000 50.8000 79 1 34 [+]
HERCULES 2,0900 10:32 992.358 1.83 32.28 % 1000 2.0900 2.1200 333 992 1 856 [+]
HUUUGE 23,5000 16:22 99.806 23.05 1.51 % 1782 24.5000 24.6000 1178 100 2 391 [+]
HYDROTOR 9,0000 11:32 0.108 8.80 2.04 % 1 8.9000 9.0000 1144 0 1 [+]
IBSM 61,6000 15:28 0.027 60.20 -0.32 % 1 60.4000 61.8000 129 0 2 [+]
IDMSAPL 0,4060 15:57 2.288 0.40 -3.33 % 5000 0.4060 0.4200 1501 2 1 [+]
IFIRMA 20,0000 16:23 22.812 21.20 -5.66 % 497 19.9000 19.9800 18 23 460 [+]
IFSA 0,1500 15:45 155.731 0.15 3.45 % 12035 0.1380 0.1430 13500 156 22 [+]
IMCOMPANY 29,0500 15:51 0.988 29.30 -3.17 % 10 29.2500 30.0000 284 1 30 [+]
IMMOBILE 4,6400 15:54 5.718 4.61 0.65 % 4156 4.6400 4.7300 1000 6 27 [+]
IMPERA 1,4100 12:36 0.918 1.50 -1.40 % 796 1.4300 1.5000 4942 1 1 [+]
IMS 3,1100 16:21 54.32 2.96 6.14 % 2000 3.0850 3.1050 1525 54 167 [+]
INC SA 1,4000 15:59 11.572 1.41 -0.36 % 1200 1.3950 1.4200 49 12 16 [+]
INGBSK 463,6000 16:23 8.293 451.40 2.75 % 10 461.6000 462.8000 9 8 3 817 [+]
INPRO 7,3000 16:00 1.488 7.40 -1.35 % 1549 7.3000 7.4000 452 1 11 [+]
INSTALKRK 36,1000 14:19 0.198 35.90 0.00 % 227 35.9000 36.1000 34 0 7 [+]
INTERBUD 1,4500 12:11 2.023 1.40 0.00 % 2012 1.4000 1.4500 920 2 3 [+]
INTERCARS 996,0000 16:23 7.432 991.00 0.50 % 22 994.0000 1002.0000 65 7 7 510 [+]
INTERSPPL 0,3180 14:16 2.657 0.30 0.16 % 5 0.3140 0.3155 2000 3 1 [+]
INTROL 8,3400 16:21 1.756 8.38 0.00 % 915 8.3400 8.3800 651 2 15 [+]
IPOPEMA 8,7000 16:14 12.346 8.72 -2.03 % 545 8.6800 8.7600 1966 12 108 [+]
IZOLACJA 3,7700 09:01 0.01 3.77 0.00 % 2594 3.7700 3.8400 218 0 0 [+]
IZOSTAL 3,0700 16:10 2.714 3.07 0.33 % 582 3.0500 3.0700 2241 3 8 [+]
JRHOLDING 3,4000 15:44 19.076 3.46 -1.45 % 317 3.3700 3.4500 83 19 65 [+]
JSW 33,1600 16:23 459.56 34.30 -2.64 % 198 33.3600 33.4200 453 460 15 586 [+]
JWWINVEST 2,9800 13:18 0.486 2.91 1.36 % 519 2.9300 2.9600 100 0 1 [+]
KCI 0,8380 16:46 20.663 - 0 % 500 0.8280 0.8360 3174 - 0 [+]
KERNEL 19,7600 16:08 3.351 19.74 0.10 % 8842 19.7600 19.8800 860 3 66 [+]
KETY 1 254,0000 16:23 21.451 1,290.00 -2.18 % 4 1248.0000 1249.0000 11 21 27 057 [+]
KGHM 348,0500 16:24 398.15 347.45 0.30 % 83 346.6000 346.7000 87 398 139 065 [+]
KGL 12,4000 16:20 0.013 12.40 -3.13 % 675 11.9000 12.4000 646 0 0 [+]
KINOPOL 17,7000 16:15 9.709 17.70 -0.56 % 500 17.7500 17.8000 605 10 172 [+]
KOGENERA 78,5000 16:11 2.827 79.40 -1.13 % 66 78.2000 78.3000 5 3 222 [+]
KOMPAP 22,0000 12:43 0.608 22.20 -4.35 % 100 21.2000 22.2000 76 1 13 [+]
KOMPUTRON 6,0200 16:02 3.031 6.27 -3.53 % 239 6.0300 6.0800 4063 3 18 [+]
KPPD 21,2000 11:30 0.118 - 0 % 160 21.0000 21.8000 360 - 0 [+]
KRAKCHEM 0,1650 16:12 498.04 0.16 2.48 % 900 0.1655 0.1695 1010 498 82 [+]
KRKA 1 126,0000 15:19 0.109 1,130.00 -0.18 % 202 1126.0000 1136.0000 1 0 123 [+]
KRUK 339,5000 16:24 227.045 348.00 -2.41 % 132 336.5000 336.6000 97 227 77 006 [+]
KRVITAMIN 13,1000 15:00 0.184 13.10 0.00 % 255 12.6000 13.1000 668 0 2 [+]
KSGAGRO 2,9800 16:02 7.313 2.99 -0.67 % 901 2.8500 2.9450 2 7 21 [+]
LARQ 2,6600 14:03 4.024 2.89 -2.92 % 5229 2.6600 2.8600 990 4 11 [+]
LENA 2,0400 15:10 13.029 2.05 -0.97 % 600 2.0500 2.0600 925 13 27 [+]
LENTEX 7,2800 14:51 1.104 7.32 -2.67 % 35 7.2800 7.3600 163 1 8 [+]
LIBET 1,2850 16:10 125.865 1.27 -5.86 % 73 1.2900 1.3400 5000 126 160 [+]
LOKUM 22,3000 15:39 0.082 23.20 -4.29 % 25 21.4000 22.2000 77 0 2 [+]
LPP 25 460,0000 16:23 2.449 25,000.00 1.68 % 34 25420.0000 25460.0000 25 2 61 938 [+]
LSISOFT 43,8000 14:17 0.253 43.00 1.86 % 216 42.5000 43.4000 1 0 11 [+]
LUBAWA 11,5400 16:22 161.244 11.65 -1.37 % 2038 11.5700 11.5800 698 161 1 872 [+]
MABION 7,9800 16:18 8.718 7.90 -0.25 % 157 7.9500 7.9800 288 9 70 [+]
MAKARONPL 24,0500 16:23 2.203 24.40 -1.43 % 1232 23.9000 24.0500 134 2 53 [+]
MANGATA 60,4000 15:43 0.186 61.00 -1.63 % 1 60.4000 60.8000 41 0 11 [+]
MARVIPOL 8,1400 16:24 4.072 8.24 0.00 % 10 8.2600 8.3000 11198 4 34 [+]
MAXCOM 6,6200 09:00 0.3 6.62 0.00 % 250 6.3600 6.6200 561 0 2 [+]
MBANK 1 439,5000 16:22 7.968 1,401.50 2.71 % 11 1438.0000 1439.0000 7 8 11 354 [+]
MBWS 11,2000 13:31 0.206 11.20 0.00 % 0 0.0000 17.0000 150 0 2 [+]
MCI 28,4000 16:22 19.016 27.00 5.58 % 400 28.3000 28.4000 627 19 530 [+]
MDIENERGIA 1,9900 15:04 8.055 2.00 -0.50 % 20 1.9400 1.9950 10 8 16 [+]
MEDICALG 24,9000 16:14 8.131 25.05 -0.40 % 54 24.7500 24.8000 88 8 202 [+]
MEDINICE 57,5000 16:23 32.332 61.00 -4.96 % 57 57.3000 57.4000 31 32 1 876 [+]
MENNICA 39,0000 16:21 1.117 39.60 1.04 % 40 39.0000 39.5000 1107 1 44 [+]
MERCATOR 58,7000 16:19 4.376 58.80 0.00 % 381 58.4000 58.7000 219 4 256 [+]
MERCOR 14,7500 16:13 0.944 14.90 -1.01 % 208 14.5000 14.5500 180 1 14 [+]
MEXPOLSKA 3,1200 15:45 6.719 3.40 -8.77 % 1 3.1300 3.2100 382 7 21 [+]
MFO 29,6000 15:05 1.061 29.60 0.68 % 100 29.7000 29.8000 1214 1 32 [+]
MILKILAND 1,4380 15:44 27.022 1.45 3.01 % 1121 1.4000 1.4400 1010 27 39 [+]
MILLENNIUM 22,3400 16:23 196.847 22.06 2.81 % 877 22.2600 22.2800 241 197 4 372 [+]
MIRACULUM 0,5780 12:51 43.002 0.57 1.40 % 2856 0.5660 0.5780 3098 43 24 [+]
MIRBUD 11,0500 16:23 59.997 11.08 -0.81 % 450 11.0200 11.0500 987 60 665 [+]
MLPGROUP 113,0000 15:50 0.987 116.00 -1.74 % 20 113.0000 115.0000 195 1 111 [+]
MLSYSTEM 15,1200 16:16 7.992 15.26 -1.18 % 167 15.0600 15.2400 165 8 121 [+]
MOBRUK 413,5000 16:24 3.518 411.50 1.10 % 17 412.5000 413.0000 40 4 1 448 [+]
MODIVO 92,6000 16:23 103.353 92.40 -0.39 % 206 92.5400 92.6200 74 103 9 625 [+]
MOL 59,8000 16:20 15.533 60.50 -0.91 % 1000 59.7500 60.0000 1961 16 926 [+]
MOLECURE 6,6800 16:20 28.612 6.65 0.30 % 149 6.7400 6.8600 51 29 193 [+]
MONNARI 5,0600 16:05 20.657 5.02 -0.39 % 10 5.0800 5.1800 333 21 105 [+]
MOSTALPLC 12,9000 12:59 0.523 13.05 1.57 % 107 12.8500 12.9000 383 1 7 [+]
MOSTALWAR 3,8600 16:03 7.023 3.81 -0.52 % 600 3.8200 3.8500 172 7 27 [+]
MOSTALZAB 6,6600 16:08 53.685 6.58 1.22 % 114 6.6600 6.6700 5125 54 357 [+]
MOVIEGAMES 6,1500 16:23 1.24 6.16 -0.16 % 34 6.0700 6.1000 440 1 8 [+]
MULTIQURE 1,5100 16:02 217.115 1.53 -1.05 % 320 1.5080 1.5200 1239 217 328 [+]
MURAPOL 36,4000 16:19 14.779 36.75 -0.27 % 13337 36.4500 36.5000 8337 15 538 [+]
MUZA 8,6000 11:59 0.002 - 0 % 653 8.6000 9.0000 884 - 0 [+]
MWTRADE 2,7000 13:13 0.276 2.70 0.75 % 82 2.5200 2.6800 98 0 1 [+]
NANOGROUP 2,3600 16:07 23.063 2.35 -1.67 % 742 2.3700 2.4000 707 23 55 [+]
NEUCA 703,0000 16:20 0.95 706.00 -0.57 % 47 703.0000 706.0000 6 1 669 [+]
NEWAG 102,4000 16:18 9.657 103.40 -0.58 % 31 101.6000 101.8000 90 10 982 [+]
NEXITY 1,4800 16:20 1.641 1.54 -3.90 % 3391 1.4700 1.5400 967 2 2 [+]
NOCTILUCA 90,0000 16:12 0.803 91.00 -0.99 % 28 89.5000 89.9000 29 1 72 [+]
NOVAVISGR 0,4525 15:41 31.248 0.46 -0.66 % 500 0.4555 0.4590 5399 31 14 [+]
NOVITA 107,5000 12:20 0.185 110.00 -2.27 % 5 107.5000 109.5000 10 0 20 [+]
NTCAPITAL 0,5760 13:25 0.65 0.60 -4.64 % 2751 0.5760 0.5980 3056 1 0 [+]
NTTSYSTEM 22,7000 16:23 108.35 20.90 9.13 % 414 22.6000 22.7000 980 108 2 356 [+]
ODLEWNIE 19,0500 16:23 7.932 19.25 -0.78 % 7 19.0500 19.2000 796 8 151 [+]
ONDE 8,2900 16:17 13.231 8.40 0.48 % 80 8.3400 8.3800 342 13 110 [+]
ONEMORE 2,2800 16:21 700.399 2.36 -1.30 % 2958 2.2300 2.2500 1400 700 1 649 [+]
ONESANO 0,8780 14:00 6.241 0.88 -3.52 % 311 0.8680 0.9060 1848 6 6 [+]
OPONEOPL 107,6000 16:15 3.671 107.20 0.75 % 112 106.6000 107.6000 441 4 394 [+]
OPTEAM 5,5000 16:17 2.132 5.55 -0.90 % 431 5.5000 5.5500 536 2 12 [+]
ORANGEPL 15,1150 16:22 926.447 15.52 -2.58 % 3814 15.1600 15.1800 2666 926 14 173 [+]
ORCOGROUP 3,2400 14:04 0.003 - 0 % 4106 3.2400 3.5000 20 - 0 [+]
OTLOG 14,6400 16:02 5.299 15.18 -3.56 % 50 14.8600 15.0600 598 5 79 [+]
OTMUCHOW 4,5100 13:31 1.301 4.70 -3.84 % 1 4.6200 4.7000 704 1 6 [+]
PANOVA 19,5000 15:43 0.478 19.50 -1.02 % 5 19.7000 19.8000 150 0 9 [+]
PASSUS 168,0000 16:23 7.8 174.00 -3.78 % 26 168.0000 169.2000 20 8 1 326 [+]
PATENTUS 1,8950 15:59 2.626 1.84 3.27 % 8249 1.8800 1.8850 800 3 5 [+]
PCCEXOL 2,1100 16:01 65.973 2.11 -0.94 % 819 2.1000 2.1100 6404 66 139 [+]
PCCROKITA 66,5000 16:23 1.937 67.10 -0.89 % 31 66.3000 66.5000 7 2 129 [+]
PCFGROUP 3,1700 16:16 23.087 3.18 -0.63 % 557 3.1700 3.1900 555 23 73 [+]
PEKABEX 8,6300 16:21 11.267 8.60 0.35 % 13 8.6300 8.6800 321 11 97 [+]
PEKAO 263,9000 16:23 432.467 261.70 1.07 % 999 263.5000 263.6000 240 432 113 535 [+]
PEPCO 44,2100 16:23 328.934 43.82 0.89 % 675 44.2000 44.2200 390 329 14 535 [+]
PEPEES 0,7860 14:09 4.817 0.76 -0.25 % 80 0.7640 0.7860 14 5 4 [+]
PGE 16,6600 16:23 3326.93 16.75 -0.24 % 4028 16.6750 16.6850 4377 3 327 55 902 [+]
PGFGROUP 1,3980 15:58 188.297 1.46 -2.92 % 1000 1.3860 1.4180 2485 188 266 [+]
PHARMENA 3,0700 14:13 0.56 3.06 0.33 % 5 2.9900 3.0600 1000 1 2 [+]
PHN 9,1800 14:14 0.127 9.18 0.00 % 79 9.1600 9.1800 1595 0 1 [+]
PHOTON 1,1100 16:03 7.012 1.14 -4.31 % 444 1.1400 1.1500 3072 7 8 [+]
PKNORLEN 154,5800 16:23 845.798 158.40 -2.99 % 115 154.1600 154.2400 123 846 131 120 [+]
PKOBP 116,0200 16:23 1832.284 114.62 1.83 % 1606 115.8800 115.9400 571 1 832 212 003 [+]
PKPCARGO 10,2700 16:23 195.864 10.40 -1.63 % 563 10.2600 10.2900 906 196 2 021 [+]
PLAYWAY 252,0000 16:17 4.613 249.00 1.61 % 50 252.0000 252.5000 21 5 1 162 [+]
PLAZACNTR 1,2880 13:08 2.139 1.31 -1.38 % 26 1.2880 1.3040 777 2 3 [+]
POINTGROUP 2,0000 09:19 0.05 2.00 0.00 % 4200 1.9450 2.0000 606 0 0 [+]
POLENERGIA 53,9000 16:03 2.637 54.50 -0.19 % 38 53.8000 53.9000 60 3 143 [+]
POLICE 7,4200 15:48 8.032 7.38 0.54 % 99 7.3200 7.4200 241 8 59 [+]
POLIMEXMS 7,3100 16:23 259.839 7.31 0.34 % 597 7.3050 7.3200 1000 260 1 903 [+]
POLTREG 19,7500 12:25 0.522 19.00 1.28 % 1 19.3000 19.7500 102 1 10 [+]
POLWAX 0,9840 16:03 11.049 0.99 -0.81 % 3000 0.9800 0.9920 6959 11 11 [+]
PRAGMAINK 3,8200 13:34 0.192 3.68 -1.04 % 8 3.6200 3.8200 1500 0 1 [+]
PROCHEM 22,2000 09:00 0.022 22.20 0.91 % 368 21.2000 22.2000 398 0 0 [+]
PROJPRZEM 21,3000 16:14 0.344 21.90 -2.74 % 363 20.7000 21.3000 354 0 7 [+]
PROTEKTOR 0,8700 16:12 58.384 0.85 2.35 % 4200 0.8610 0.8700 23878 58 51 [+]
PTWP 141,0000 16:09 0.141 144.00 0.00 % 3 141.5000 143.0000 40 0 20 [+]
PULAWY 44,9000 15:52 0.271 44.90 2.05 % 10 44.2000 44.9000 70 0 12 [+]
PZU 72,9800 16:24 956.293 72.00 1.70 % 175 72.7800 72.8000 1037 956 69 233 [+]
QNATECHNO 35,4000 15:34 1.378 35.10 -1.67 % 56 35.2000 35.4000 54 1 49 [+]
QUERCUS 12,8400 16:18 55.191 12.48 3.88 % 314 12.8400 12.9800 152 55 714 [+]
RAFAMET 37,5000 11:48 0.01 37.50 0.54 % 61 37.5000 38.6000 20 0 0 [+]
RAINBOW 127,5000 16:21 17.73 125.30 2.82 % 138 127.3000 127.5000 63 18 2 243 [+]
RANKPROGR 4,3950 16:14 4.448 4.36 -0.57 % 764 4.3500 4.3950 458 4 19 [+]
RAWLPLUG 14,9000 16:05 0.253 15.35 -3.87 % 249 14.8500 14.9000 150 0 4 [+]
RELPOL 5,9000 14:17 1.289 5.90 0.34 % 20 5.8000 5.8800 197 1 8 [+]
REMAK 19,5000 16:19 7.897 19.55 -0.51 % 780 19.5000 19.5500 399 8 154 [+]
RENDER 70,0000 14:13 0.379 73.40 -4.63 % 14 70.2000 74.6000 41 0 27 [+]
ROPCZYCE 23,0000 16:10 1.042 23.50 -2.13 % 161 23.3000 23.4000 238 1 24 [+]
RYVU 17,1400 16:23 15.122 16.62 3.88 % 475 16.8400 16.9200 2 15 255 [+]
SANOK 19,8500 16:13 2.751 19.90 0.25 % 912 19.8000 19.8500 86 3 55 [+]
SANTANDER 53,6500 11:56 0.267 55.50 1.44 % 18 53.5000 53.7100 10000 0 15 [+]
SANWIL 1,8000 16:02 2.411 1.80 0.00 % 20 1.8050 1.8300 500 2 4 [+]
SCANWAY 332,0000 16:22 19.886 336.00 4.40 % 208 329.0000 331.0000 20 20 6 593 [+]
SCPFL 128,0000 16:04 1.123 130.00 -1.08 % 10 127.8000 129.6000 5 1 146 [+]
SECOGROUP 37,4000 12:36 0.895 33.20 10.65 % 175 33.4000 36.8000 55 1 30 [+]
SEKO 10,9000 15:53 3.557 10.90 0.46 % 517 10.9000 11.1000 2055 4 39 [+]
SELENAFM 56,0000 16:11 2.736 56.40 -0.71 % 10 56.0000 56.4000 395 3 154 [+]
SELVITA 21,0000 16:08 25.058 21.20 -0.94 % 2477 20.9000 20.9500 856 25 526 [+]
SFINKS 0,3950 16:03 56.885 0.40 -3.42 % 2409 0.3900 0.3990 4733 57 22 [+]
SILVANO 5,1800 10:58 0.115 5.18 1.17 % 121 4.7000 5.1600 665 0 1 [+]
SIMFABRIC 1,3340 12:21 10.053 1.30 -0.45 % 34 1.3020 1.3340 1189 10 13 [+]
SKARBIEC 42,5000 16:15 2.595 41.80 1.92 % 10 42.1000 42.6000 76 3 110 [+]
SKYLINE 1,2100 09:00 0.086 1.21 0.00 % 2815 1.2100 1.3400 5598 0 0 [+]
SNIEZKA 84,0000 16:00 0.203 83.80 -1.41 % 12 84.0000 85.2000 214 0 17 [+]
SONEL 12,8000 14:33 0.897 12.95 0.79 % 59 12.8000 12.8500 708 1 12 [+]
SOPHARMA 11,0500 14:36 0.328 11.20 2.31 % 28 10.8000 11.3000 100 0 4 [+]
SPYROSOFT 339,0000 16:12 0.382 339.00 -0.88 % 7 334.0000 338.0000 13 0 129 [+]
STALEXP 1,8360 16:23 242.224 1.80 0.88 % 1827 1.8380 1.8460 9012 242 444 [+]
STALPROD 231,0000 15:18 0.093 233.00 -0.86 % 21 231.0000 232.0000 134 0 22 [+]
STALPROFI 8,9400 16:20 3.532 8.92 0.45 % 707 8.8400 8.9400 929 4 31 [+]
STAPORKOW 4,9800 13:18 0.101 4.98 0.00 % 41144 4.9600 4.9800 10981 0 1 [+]
SUNEX 4,3550 16:20 105.508 4.18 5.45 % 2754 4.2800 4.3100 913 106 455 [+]
SYGNITY 84,5000 16:14 8.029 84.00 0.60 % 26 84.6000 85.2000 78 8 679 [+]
SYNEKTIK 354,0000 16:23 22.992 348.00 2.91 % 51 353.2000 353.6000 19 23 8 096 [+]
SYNTHAVERSE 2,8200 16:07 37.384 2.84 -0.53 % 209 2.7950 2.8250 159 37 105 [+]
TALEX 18,4000 11:30 1.193 18.90 -1.08 % 544 18.4000 18.8000 5 1 22 [+]
TARCZYNSKI 117,5000 16:16 0.118 118.00 -0.42 % 26 116.5000 118.0000 12 0 14 [+]
TATRY MOUNTAIN 74,0000 11:39 0.005 - 0 % 21 75.0000 79.5000 31 - 0 [+]
TAURONPE 9,4940 16:24 3368.65 9.64 -1.53 % 1144 9.5000 9.5060 1401 3 369 32 610 [+]
TENDERHUT 5,4400 12:12 0.001 5.44 -0.37 % 20 5.4200 5.6000 1450 0 0 [+]
TERMOREX 0,5250 13:29 0.186 0.54 -2.78 % 1934 0.5250 0.5450 2866 0 0 [+]
TESGAS 1,6300 15:11 2.427 1.67 0.31 % 1301 1.6250 1.6450 639 2 4 [+]
TEXT 39,6600 16:22 67.538 40.46 -0.85 % 154 39.6800 39.7000 16 68 2 687 [+]
TORPOL 68,0000 16:20 8.98 67.50 0.74 % 76 68.1000 68.2000 17 9 611 [+]
TOYA 10,1800 16:22 66.293 10.32 -2.12 % 9957 10.1600 10.2000 500 66 678 [+]
TRAKCJA 3,4350 16:18 62.415 3.43 0.44 % 800 3.4100 3.4200 467 62 214 [+]
TRANSPOL 13,8000 16:12 15.014 14.10 -2.13 % 865 14.2000 14.2500 10 15 209 [+]
TSGAMES 99,4500 16:17 6.13 100.10 0.15 % 9 99.2000 99.4500 73 6 609 [+]
ULMA 53,0000 09:00 0.001 53.00 0.00 % 25 50.5000 53.0000 29 0 0 [+]
ULTGAMES 12,2500 16:10 3.927 12.45 -1.61 % 567 12.2500 12.3000 596 4 48 [+]
UNIBEP 14,8600 16:14 8.37 14.80 0.68 % 7 14.8200 14.8600 193 8 124 [+]
UNICREDIT 336,5500 16:13 42.233 336.80 -0.07 % 10 336.5000 336.7000 1000 42 14 188 [+]
UNIMOT 158,0000 16:20 12.073 156.40 1.15 % 32 158.0000 159.2000 81 12 1 908 [+]
URTESTE 42,7000 16:22 1.044 42.70 0.00 % 9 42.7000 42.8000 5 1 44 [+]
VERCOM 126,6000 16:22 9.366 128.00 -1.09 % 141 126.6000 126.8000 108 9 1 187 [+]
VIGOSYS 552,0000 16:14 0.488 568.00 -0.72 % 68 556.0000 560.0000 4 0 274 [+]
VINDEXUS 13,8000 16:22 16.048 13.20 3.37 % 6 13.2000 13.3500 1 16 215 [+]
VIVID 0,5990 13:39 19.441 0.61 -3.85 % 20 0.5920 0.5980 20 19 12 [+]
VOTUM 46,2500 16:19 17.454 46.10 0.54 % 10 45.9500 46.1000 1 17 804 [+]
VOXEL 146,8000 16:21 3.238 146.20 1.10 % 93 146.6000 147.2000 701 3 474 [+]
VRGSA 5,4000 16:20 34.845 5.34 1.50 % 158 5.3400 5.4200 6965 35 186 [+]
WARIMPEX 2,0700 16:13 6.517 2.07 -1.90 % 62 2.0700 2.0900 2142 7 14 [+]
WASKO 6,9200 16:22 42.28 6.94 -0.57 % 1287 6.9000 6.9200 3122 42 292 [+]
WAWEL 704,0000 15:53 0.018 706.00 -0.28 % 2 704.0000 706.0000 4 0 13 [+]
WIELTON 4,9250 15:40 67.046 4.97 -0.51 % 500 4.9250 4.9600 690 67 330 [+]
WIKANA 9,8500 14:05 0.02 - 0 % 500 9.7000 9.8500 1257 - 0 [+]
WIRTUALNA 56,0000 16:20 2.718 56.20 -0.36 % 298 55.9000 56.4000 80 3 153 [+]
WITTCHEN 11,1600 16:23 27.545 11.20 -0.27 % 40 11.0900 11.1200 80 28 307 [+]
WOODPCKR 2,6700 16:22 8.07 2.77 -3.26 % 515 2.7100 2.7700 148 8 21 [+]
XPLUS 3,0400 12:12 0.796 3.05 1.00 % 200 2.9500 3.0200 200 1 2 [+]
XTB 135,5200 16:23 455.487 140.96 -3.01 % 108 135.2400 135.3000 280 455 62 168 [+]
XTPL 75,7000 16:22 1.626 75.80 0.13 % 198 75.2000 75.7000 64 2 123 [+]
YANOSIK 17,0000 14:52 0.083 17.00 0.59 % 58 16.7000 17.0000 406 0 1 [+]
YARRL 5,7600 16:06 1.106 5.86 -1.71 % 1160 5.6200 5.6600 43 1 6 [+]
ZABKA 31,7200 16:23 510.813 31.70 0.06 % 25763 31.7000 31.7100 9411 511 16 201 [+]
ZAMET 0,5700 14:25 87.552 0.57 0.00 % 12236 0.5680 0.5700 36935 88 50 [+]
ZEPAK 18,7400 16:15 27.661 18.62 0.64 % 513 18.7400 18.7800 814 28 518 [+]
ZREMB 8,6900 16:23 4.502 8.69 -1.36 % 6 8.6600 8.6800 388 5 39 [+]
ZUE 12,2000 15:01 1.716 12.05 1.24 % 178 12.0000 12.2000 276 2 21 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG158652.5+0.48%16:23
WIG204195.2+0.23%16:38
WIG20 Fut4236.0+0.76%16:23
WIG20USD1070.8+0.22%16:23
mWIG4010719.1+0.64%16:23
sWIG8030881.2+0.28%16:23
 Notowania Świat
US Large Cap7801.8-0.15%16:38
Nasdaq10030670.6-0.69%16:37
Nikkei69030.9-0.02%10-09
DAX25276.9+0.76%16:23
Ropa WTI94.0+2.34%16:38
Złoto4166.7-0.69%16:38
 Notowania Waluty
EUR/PLN4.38583-0.02%16:38
CHF/PLN4.70757-0.26%16:38
USD/PLN3.92451+0.20%16:38
EUR/USD1.11754-0.23%16:38
GBP/USD1.32239-0.13%16:38
USD/JPY158.672+0.26%16:38
Forum
» CRQUANTUM [1]
» 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]
Wzrosty Spadki Staty
HERCULES 2.09 32.28%
COLUMBUS 3.34 11.91%
SECOGROUP 37.40 10.65%
CASPAR 8.45 9.74%
COMP 102.80 6.64%
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