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 2,3500 09:04 0.016 2.35 0.00 % 505 2.3500 2.3600 10 0 0 [+]
11B 127,8000 10:48 1.964 128.00 -1.24 % 30 127.7000 128.0000 443 2 251 [+]
3RGAMES 0,7200 10:01 1.063 0.72 3.15 % 17 0.7020 0.7180 103 1 1 [+]
4MASS 5,6200 10:37 0.985 5.68 -1.06 % 100 5.6600 5.6700 2307 1 6 [+]
ABPL 155,8000 10:47 3.084 154.60 0.65 % 24 155.4000 156.6000 24 3 480 [+]
ACAUTOGAZ 20,2000 10:40 0.02 20.40 0.00 % 53 20.3000 20.2000 90 0 0 [+]
ACTION 45,8000 10:42 0.736 46.10 0.22 % 1 45.7500 45.9500 7 1 34 [+]
ADIUVO 0,5460 09:35 1.294 0.55 -1.80 % 490 0.5460 0.5540 1990 1 1 [+]
AGORA 8,8800 10:18 23.731 8.84 -0.67 % 223 8.8400 8.8800 278 24 208 [+]
AGROTON 4,2950 17:00 5.619 - 0 % 906 4.1500 4.2900 3 - 0 [+]
AIGAMES 0,7960 09:00 0.05 0.80 0.00 % 100 0.7420 0.7920 1806 0 0 [+]
AILLERON 15,1000 10:26 0.251 15.14 0.67 % 173 15.1000 15.1200 26 0 4 [+]
AIRWAY 0,2680 10:06 10.42 0.27 0.19 % 377 0.2635 0.2675 559 10 3 [+]
ALIOR 133,0000 10:48 39.557 131.90 1.03 % 138 133.0500 133.1500 82 40 5 244 [+]
ALLEGRO 44,7400 10:48 640.647 45.34 -1.48 % 421 44.7200 44.7300 1182 641 28 702 [+]
ALTA 1,6600 10:48 0.001 1.66 0.30 % 1852 1.6600 1.7250 392 0 0 [+]
ALTUSTFI 3,6000 09:48 20.396 3.55 1.41 % 778 3.5200 3.6000 5101 20 73 [+]
AMBRA 18,3000 10:35 0.935 18.20 -0.33 % 141 18.2000 18.3600 726 1 17 [+]
AMICA 48,0000 10:46 3.273 47.95 -0.31 % 1039 48.0000 48.2500 142 3 157 [+]
AMREST 10,5600 10:24 3.229 10.48 0.19 % 415 10.5000 10.5600 567 3 34 [+]
ANSWEAR 21,0000 10:44 1.848 21.25 -1.18 % 33 20.9500 21.1000 10 2 39 [+]
APATOR 27,2500 10:34 1.673 27.35 -1.45 % 50 27.4500 27.5500 86 2 46 [+]
APLISENS 20,7000 09:20 0.026 20.70 0.00 % 550 20.6000 20.7000 381 0 1 [+]
APSENERGY 5,2000 10:34 8.765 5.08 2.36 % 71 5.2600 5.3600 599 9 46 [+]
ARCHICOM 50,8000 10:25 1.766 51.00 -1.17 % 60 51.4000 52.2000 25 2 90 [+]
ARCTIC 6,7800 10:32 4.353 6.81 -0.88 % 50 6.8000 6.8300 500 4 30 [+]
ARLEN 24,1000 10:48 0.378 24.35 -2.03 % 19 24.3500 24.7000 150 0 9 [+]
ARTIFEX 20,4500 10:31 0.328 20.20 1.24 % 15 20.2500 20.4500 191 0 7 [+]
ASBIS 130,7000 10:48 135.896 128.30 1.00 % 153 130.7000 130.8000 4 136 17 358 [+]
ASMGROUP 0,1660 10:30 91.789 0.17 -3.21 % 120 0.1695 0.1730 5050 92 16 [+]
ASSECOBS 86,6000 10:43 0.287 86.00 0.70 % 5 85.4000 86.8000 205 0 25 [+]
ASSECOPOL 228,1000 10:48 32.736 236.40 -4.32 % 349 227.4000 227.8000 103 33 7 508 [+]
ASSECOSEE 79,5000 10:33 2.253 80.60 -1.36 % 1 80.5000 80.6000 168 2 180 [+]
ASTARTA 39,3000 10:35 10.147 39.65 -1.38 % 5563 39.3500 39.5000 271 10 400 [+]
ATAL 55,8000 10:38 0.623 55.80 0.54 % 24 55.6000 55.8000 261 1 35 [+]
ATENDE 3,9000 10:32 7.218 3.94 -0.51 % 103 3.9200 3.9400 2943 7 28 [+]
ATLANTAPL 19,7500 10:30 0.021 - 0 % 150 19.8000 20.0000 435 - 0 [+]
ATMGRUPA 3,6500 10:40 1.537 3.66 0.00 % 5793 3.6400 3.6500 1621 2 6 [+]
ATREM 54,0000 10:43 1.824 53.50 -0.18 % 203 53.9000 54.0000 4 2 98 [+]
AUTOPARTN 30,2000 10:43 33.971 30.50 -0.33 % 732 30.1500 30.2000 119 34 1 032 [+]
BBIDEVNFI 5,3200 09:00 0.04 5.32 2.70 % 319 5.1800 5.3400 2161 0 0 [+]
BENEFIT 5 155,0000 10:48 2.359 5,240.00 -1.62 % 37 5155.0000 5165.0000 13 2 12 095 [+]
BEST 34,0000 10:32 1.313 34.00 -0.58 % 534 34.0000 34.2000 89 1 45 [+]
BETACOM 5,1800 09:00 0.005 5.18 0.78 % 163 5.1400 5.2200 1619 0 0 [+]
BIGCHEESE 4,4000 09:28 2.309 4.38 1.62 % 796 4.3800 4.3900 500 2 10 [+]
BIOCELTIX 79,0000 10:35 0.951 78.90 -0.25 % 21 78.6000 79.0000 98 1 75 [+]
BIOMAXIMA 10,1000 09:11 0.01 10.10 0.00 % 270 10.0200 10.1000 143 0 0 [+]
BIOTON 3,7900 09:43 5.69 3.74 1.34 % 234 3.7600 3.7650 4 6 21 [+]
BLOOBER 23,3000 10:41 3.553 23.55 -0.85 % 56 23.2000 23.4000 527 4 83 [+]
BNPPL 147,4000 10:34 1.877 146.60 0.41 % 7 146.8000 147.4000 32 2 278 [+]
BOGDANKA 24,9500 10:44 48.331 24.70 1.42 % 97 24.8500 25.0000 1704 48 1 204 [+]
BOOMBIT 5,4000 09:36 0.051 5.40 0.00 % 978 5.4000 5.4400 8 0 0 [+]
BORYSZEW 4,7250 10:47 60.696 4.79 -1.36 % 2349 4.7300 4.7500 814 61 287 [+]
BOS 10,1000 10:37 3.071 10.06 0.00 % 638 10.0600 10.1000 1007 3 31 [+]
BOWIM 7,7800 10:13 2.984 7.70 -0.26 % 310 7.6400 7.7800 461 3 23 [+]
BUDIMEX 694,6000 10:48 7.881 693.60 0.49 % 4 693.6000 694.0000 27 8 5 477 [+]
BUMECH 15,1000 10:48 52.572 15.30 -0.33 % 152 15.5000 15.5500 345 53 795 [+]
CAPITAL 12,5000 10:30 852.815 10.40 21.36 % 6739 12.7000 12.5000 690 853 9 736 [+]
CAPITEA 0,4860 10:17 79.831 0.49 -0.41 % 6750 0.4820 0.4860 715 80 38 [+]
CAPTORTX 69,0000 10:34 0.406 69.60 -2.82 % 100 71.0000 70.7000 21 0 28 [+]
CASPAR 7,4000 09:00 0.002 7.40 0.00 % 10 7.2000 7.4000 230 0 0 [+]
CAVATINA 13,8500 09:45 0.246 13.85 0.36 % 80 13.4500 13.8000 30 0 3 [+]
CDPROJEKT 232,0000 10:49 83.561 234.40 -1.02 % 121 230.8000 230.9000 115 84 19 375 [+]
CDRL 13,2000 09:58 1.14 13.20 0.00 % 577 13.0000 13.5000 947 1 15 [+]
CELTIC 1,1800 10:06 0.049 1.20 0.85 % 202 1.1750 1.1800 982 0 0 [+]
CEZ 245,6000 09:00 0.007 245.60 0.41 % 12 240.0000 245.6000 4 0 2 [+]
CIGAMES 2,5300 10:48 70.767 2.47 2.85 % 7225 2.4400 2.4500 668 71 175 [+]
CLNPHARMA 22,0000 10:18 2.058 22.30 -1.35 % 5 22.2000 22.3000 1862 2 45 [+]
CLOUD 93,8000 10:30 0.216 93.80 -0.85 % 2 93.4000 93.8000 2 0 20 [+]
COALENERG 1,7900 10:48 6.87 1.80 -0.56 % 281 1.7620 1.7900 810 7 12 [+]
COGNOR 5,6800 10:48 115.669 5.69 -0.35 % 4587 5.6800 5.7000 2910 116 658 [+]
COLUMBUS 2,9900 10:40 33.016 3.02 -1.81 % 165 2.9550 2.9850 10 33 97 [+]
COMP 94,4000 10:46 1.13 95.00 -0.63 % 40 94.8000 95.0000 344 1 106 [+]
COMPREMUM 1,3750 09:53 11.372 1.39 -1.08 % 3480 1.3750 1.4000 1682 11 16 [+]
CORMAY 0,5160 10:27 2.798 0.52 -0.77 % 2920 0.5140 0.5300 17896 3 1 [+]
CREEPYJAR 540,0000 10:35 0.296 544.00 -0.74 % 26 538.0000 540.0000 94 0 160 [+]
CREOTECH 711,0000 10:49 1.88 714.00 0.57 % 3 709.0000 710.0000 37 2 1 341 [+]
CYBERFLKS 191,1000 10:44 3.594 193.50 -0.16 % 35 190.1000 190.8000 15 4 686 [+]
CYFRPLSAT 15,6400 10:42 74.878 15.59 0.58 % 889 15.6350 15.6600 2459 75 1 169 [+]
DADELO 81,9000 10:45 3.526 80.50 0.86 % 72 80.6000 81.4000 20 4 285 [+]
DATAWALK 118,6000 10:36 2.21 118.40 0.17 % 17 118.2000 118.4000 99 2 262 [+]
DBENERGY 8,6200 09:57 0.086 9.02 -4.43 % 5 8.7600 9.0000 5 0 1 [+]
DEBICA 102,6000 10:45 0.56 102.20 0.00 % 57 102.4000 102.6000 58 1 57 [+]
DECORA 84,0000 10:04 0.494 83.50 1.20 % 12 83.5000 85.0000 467 0 42 [+]
DEKPOL 72,6000 10:46 0.02 72.60 0.55 % 181 72.2000 72.6000 50 0 1 [+]
DELKO 5,8800 10:07 1.863 5.86 0.34 % 20 5.8300 5.8600 20 2 11 [+]
DEVELIA 10,5400 10:48 34.233 10.60 0.00 % 677 10.4800 10.5200 3240 34 361 [+]
DGA 22,2000 10:29 0.276 22.10 -1.77 % 175 21.2000 22.2000 344 0 6 [+]
DIAG 168,2000 10:48 5.364 169.20 -0.53 % 4 168.0000 168.4000 125 5 903 [+]
DIGITANET 287,0000 10:46 2.312 290.20 -3.24 % 1 288.0000 289.0000 6 2 668 [+]
DINOPL 36,3000 10:48 2057.746 36.30 0.28 % 1702 36.4400 36.4600 1325 2 058 74 630 [+]
DMGROUP 2,3300 09:00 0.002 2.33 0.43 % 119 2.3100 2.3300 1455 0 0 [+]
DOMDEV 237,0000 10:41 1.92 239.00 -0.63 % 36 235.5000 236.5000 29 2 459 [+]
DRAGOENT 23,4000 10:15 0.397 23.00 -1.68 % 45 22.7000 23.4000 6 0 9 [+]
ECHO 5,3200 10:12 5.82 5.25 0.38 % 275 5.4500 5.3000 379 6 31 [+]
EDINVEST 8,4000 09:07 0.024 8.40 0.00 % 160 8.2200 8.4000 52 0 0 [+]
ELEKTROTI 70,5000 10:48 4.312 72.00 -2.83 % 32 71.1000 71.7000 109 4 307 [+]
ELKOP 2,0300 10:43 0.472 - 0 % 2 1.9500 2.0200 10 - 0 [+]
ENEA 19,3000 10:46 32.849 19.31 -0.05 % 447 19.2800 19.3100 200 33 637 [+]
ENELMED 20,2000 10:21 0.004 20.40 1.00 % 538 20.0000 20.2000 380 0 0 [+]
ENERGA 19,2000 10:33 0.541 19.20 0.00 % 12464 19.1800 19.2000 2551 1 10 [+]
ENERGOINS 1,7700 09:01 0.037 1.78 1.43 % 300 1.6250 1.7500 1000 0 0 [+]
ENTER 52,2000 10:37 1.547 51.50 1.16 % 325 51.5000 51.6000 195 2 80 [+]
EQUNICO 1,4850 10:22 4.017 1.45 2.41 % 2034 1.4400 1.4850 833 4 6 [+]
ERBUD 22,9000 10:04 0.182 23.00 -0.22 % 3 22.9000 23.1000 199 0 4 [+]
ESOTIQ 37,3000 10:38 0.598 37.40 -0.27 % 51 37.1000 37.3000 134 1 22 [+]
EUROCASH 5,2950 10:48 149.076 5.25 1.83 % 1957 5.3350 5.3450 500 149 789 [+]
EUROHOLD 4,7800 09:00 0.1 4.78 0.00 % 98 4.8200 4.7800 162 0 0 [+]
EUROTEL 30,9000 10:34 0.202 30.70 0.00 % 43 30.9000 31.0000 33 0 6 [+]
FABRITY 25,2000 09:33 0.823 25.80 -2.33 % 102 25.3000 25.6000 222 1 21 [+]
FASING 14,4000 09:44 0.083 14.40 0.00 % 305 14.4000 14.7000 731 0 1 [+]
FEERUM 16,8000 10:40 1.458 16.75 -3.72 % 354 16.7500 17.2500 250 1 25 [+]
FERRO 36,0000 10:48 7.847 36.50 -1.37 % 211 35.8000 36.0000 202 8 283 [+]
FON 1,7200 09:24 4.367 1.74 -0.86 % 965 1.7200 1.7500 5 4 8 [+]
FORTE 15,5500 10:48 1.112 15.60 -0.96 % 100 15.6000 15.6500 213 1 17 [+]
GAMEOPS 11,3000 09:01 0.002 11.30 0.00 % 100 11.1500 11.3000 351 0 0 [+]
GAMFACTOR 4,4350 09:26 0.001 4.44 0.00 % 10 4.3500 4.4350 1069 0 0 [+]
GENOMTEC 3,6900 10:43 3.521 3.73 -0.14 % 1 3.6550 3.6900 403 4 13 [+]
GETIN 0,3520 10:45 66.864 0.36 -2.49 % 11520 0.3560 0.3590 284 67 24 [+]
GPW 95,0000 10:48 15.841 95.50 -0.63 % 526 94.7500 94.9000 103 16 1 505 [+]
GREENX 2,7700 10:48 147.271 2.80 -1.28 % 782 2.7800 2.7900 2161 147 410 [+]
GRODNO 14,9000 10:48 5.673 14.55 2.76 % 535 14.6000 14.7000 68 6 83 [+]
GRUPAAZOTY 24,1800 10:48 229.394 23.70 2.03 % 488 24.1800 24.2000 100 229 5 534 [+]
GRUPRACUJ 57,8000 10:46 3.999 58.00 -0.34 % 128 57.0000 57.5000 173 4 230 [+]
GTC 2,5100 09:20 2.41 2.49 -2.71 % 10 2.4600 2.5000 244 2 6 [+]
HANDLOWY 116,8000 10:48 9.165 117.00 0.00 % 244 117.0000 117.2000 416 9 1 074 [+]
HARPER 4,9300 09:00 0.005 4.93 0.00 % 474 4.9300 4.9900 3221 0 0 [+]
HELIO 57,4000 09:13 0.136 57.40 -0.69 % 816 57.0000 57.4000 1752 0 8 [+]
HERCULES 1,2900 09:28 15.511 1.28 0.78 % 793 1.2550 1.2900 1907 16 20 [+]
HUUUGE 20,9500 10:36 6.469 20.95 0.48 % 205 20.8500 20.9500 408 6 135 [+]
HYDROTOR 9,5000 09:22 0.093 9.50 0.42 % 110 9.4600 9.5000 56 0 1 [+]
IBSM 49,4000 09:00 0.001 49.40 -0.20 % 1 47.9000 49.3000 15 0 0 [+]
IDMSAPL 0,4600 09:00 0.001 - 0 % 2270 0.4600 0.4960 40 - 0 [+]
IFIRMA 24,3500 10:45 0.407 24.40 0.21 % 39 24.3000 24.3500 614 0 10 [+]
IFSA 0,1080 10:42 10.474 0.11 -3.57 % 12600 0.1080 0.1120 27714 10 1 [+]
IMCOMPANY 30,0000 09:00 0.002 30.00 -1.64 % 4 30.5000 30.5000 343 0 0 [+]
IMMOBILE 4,9600 09:40 0.105 4.95 -0.40 % 10000 4.8700 4.9800 1826 0 1 [+]
IMPERA 1,5100 09:02 0.341 1.51 0.00 % 9849 1.5100 1.5600 891 0 1 [+]
IMS 2,3300 10:25 1.872 2.33 -2.10 % 45 2.3200 2.3300 774 2 4 [+]
INC SA 1,4550 09:00 0.001 1.46 0.34 % 500 1.4300 1.4550 400 0 0 [+]
INGBSK 440,6000 10:44 1.085 443.80 -0.09 % 22 439.2000 440.0000 23 1 479 [+]
INPRO 7,4500 09:00 0.002 7.45 -0.67 % 952 7.2000 7.4500 258 0 0 [+]
INSTALKRK 35,3000 10:35 0.535 35.30 -0.28 % 78 35.2000 35.4000 104 1 19 [+]
INTERBUD 1,4200 09:19 0.735 1.42 2.16 % 479 1.3800 1.4200 2000 1 1 [+]
INTERCARS 970,0000 10:46 0.355 978.00 -1.02 % 1 968.0000 977.0000 42 0 348 [+]
INTERSPPL 0,3215 10:18 23.001 0.33 -0.77 % 6000 0.3230 0.3240 361 23 7 [+]
INTROL 8,5000 10:49 0.199 8.50 0.00 % 50 8.3400 8.5000 1893 0 2 [+]
IPOPEMA 9,8800 10:45 2.478 9.54 1.65 % 26 9.5600 9.7000 24 2 24 [+]
IZOLACJA 3,7000 09:51 0.165 3.98 -3.65 % 900 3.6000 3.7000 2050 0 1 [+]
IZOSTAL 3,3100 10:47 2.408 3.31 0.00 % 700 3.2700 3.3100 333 2 8 [+]
JRHOLDING 3,4900 10:46 2.289 3.47 -0.29 % 612 3.4800 3.4900 522 2 8 [+]
JSW 34,2800 10:47 359.012 34.00 1.09 % 110 34.1700 34.2800 293 359 12 318 [+]
JWWINVEST 3,1400 10:38 0.814 3.14 2.28 % 1451 3.0000 3.0700 330 1 3 [+]
KCI 0,9000 15:43 6.322 - 0 % 5000 0.8860 0.9000 1 - 0 [+]
KERNEL 19,3400 10:31 2.129 19.42 -0.41 % 1782 19.3400 19.4200 248 2 41 [+]
KETY 1 226,0000 10:48 2.474 1,220.00 0.57 % 38 1220.0000 1222.0000 24 2 3 008 [+]
KGHM 342,2500 10:48 131.744 344.60 -1.37 % 14 341.5000 341.6000 27 132 45 121 [+]
KGL 10,8000 09:43 1.334 11.00 -2.70 % 125 10.7000 10.8000 2107 1 14 [+]
KINOPOL 18,7000 10:31 1.422 18.70 0.00 % 219 18.4000 18.6500 500 1 26 [+]
KOGENERA 68,1000 10:34 0.349 69.00 -1.30 % 232 68.0000 68.9000 66 0 24 [+]
KOMPAP 20,0000 09:00 0.011 20.00 0.00 % 394 20.0000 20.4000 97 0 0 [+]
KOMPUTRON 5,4800 10:37 1.935 5.50 -0.36 % 587 5.4800 5.5000 6346 2 11 [+]
KPPD 21,0000 14:30 0.016 - 0 % 380 20.2000 21.0000 184 - 0 [+]
KRAKCHEM 0,4600 10:45 22.814 0.47 -1.29 % 1 0.4600 0.4650 4472 23 10 [+]
KRKA 1 136,0000 10:48 0.061 1,138.00 -1.22 % 201 1136.0000 1148.0000 1 0 69 [+]
KRUK 395,9000 10:48 31.34 395.00 0.41 % 12 395.3000 395.7000 7 31 12 361 [+]
KRVITAMIN 13,0500 16:37 0.399 - 0 % 1 12.7500 13.0500 353 - 0 [+]
KSGAGRO 3,2150 09:50 2.819 3.12 -0.92 % 634 3.1500 3.1800 6 3 9 [+]
LARQ 2,5300 09:00 0.039 2.53 0.00 % 2891 2.5300 2.6000 750 0 0 [+]
LENA 2,1600 09:00 0.24 2.16 0.00 % 10 2.1500 2.1600 448 0 1 [+]
LENTEX 7,0000 09:32 0.264 7.00 -0.85 % 6236 7.0000 7.0600 900 0 2 [+]
LESS 0,2370 09:00 0.002 0.24 0.00 % 50 0.2330 0.2370 276 0 0 [+]
LIBET 1,2400 09:00 0.01 1.24 3.33 % 4982 1.1650 1.2000 3512 0 0 [+]
LOKUM 22,9000 17:00 1.299 - 0 % 65 22.2000 22.8000 330 - 0 [+]
LPP 20 940,0000 10:44 0.436 21,000.00 0.29 % 7 20940.0000 20980.0000 4 0 9 111 [+]
LSISOFT 50,4000 09:00 0.027 50.40 0.00 % 123 50.4000 51.4000 170 0 1 [+]
LUBAWA 11,1100 10:47 140.665 11.10 -0.27 % 45 11.1200 11.1300 97 141 1 560 [+]
MABION 7,6900 10:48 8.329 7.69 0.00 % 2 7.7100 7.7600 762 8 64 [+]
MAKARONPL 24,6500 10:49 0.404 24.50 -0.80 % 20 24.4000 24.7000 49 0 10 [+]
MANGATA 63,0000 09:44 0.003 63.60 0.00 % 712 63.0000 63.6000 105 0 0 [+]
MARVIPOL 8,2800 10:30 2.343 8.20 0.24 % 176 8.2200 8.2600 502 2 19 [+]
MAXCOM 5,7000 12:21 0.087 - 0 % 352 5.7000 5.7800 53 - 0 [+]
MBANK 1 358,5000 10:48 2.015 1,345.50 0.97 % 32 1354.0000 1355.0000 4 2 2 714 [+]
MBWS 11,9000 10:27 0.03 - 0 % 1000 7.0000 12.4500 720 - 0 [+]
MCI 28,7000 10:35 2.36 28.60 -1.03 % 350 28.6000 28.7000 510 2 68 [+]
MDIENERGIA 2,1200 10:46 49.93 2.22 -3.20 % 500 2.1000 2.1200 10 50 105 [+]
MEDICALG 28,3500 10:36 3.596 28.60 -0.87 % 133 28.3000 28.5500 5 4 103 [+]
MEDINICE 71,2000 10:43 4.947 72.90 -2.60 % 51 71.1000 71.5000 26 5 354 [+]
MENNICA 41,6000 10:48 0.565 41.00 1.46 % 55 40.8000 41.2000 50 1 23 [+]
MERCATOR 58,0000 10:40 1.003 58.00 0.87 % 195 57.5000 58.0000 51 1 58 [+]
MERCOR 14,9000 09:38 0.402 14.85 2.05 % 13 14.6500 14.8500 139 0 6 [+]
MEXPOLSKA 3,4000 10:37 0.157 3.40 0.00 % 50 3.3700 3.4000 291 0 1 [+]
MFO 30,8000 09:37 1.168 31.30 -1.60 % 136 31.3000 31.7000 260 1 36 [+]
MILKILAND 1,5840 10:11 0.485 1.59 -0.25 % 1044 1.5400 1.5820 10 0 1 [+]
MILLENNIUM 20,8400 10:46 80.476 20.75 0.48 % 273 20.8200 20.8500 32 80 1 675 [+]
MIRACULUM 0,5580 16:17 13.65 - 0 % 2000 0.5500 0.5580 880 - 0 [+]
MIRBUD 12,6400 10:47 44.436 12.60 0.16 % 30 12.6100 12.6600 430 44 556 [+]
MLPGROUP 123,0000 10:33 1.645 120.00 2.50 % 26 121.5000 122.5000 79 2 201 [+]
MLSYSTEM 14,0200 10:35 0.007 14.02 -0.43 % 589 14.0200 14.1800 452 0 0 [+]
MOBRUK 398,0000 10:48 3.179 395.00 1.92 % 16 396.5000 398.0000 3 3 1 268 [+]
MODIVO 86,3200 10:48 82.979 85.74 0.68 % 105 86.3200 86.3600 94 83 7 175 [+]
MOL 59,0000 10:39 1.899 60.80 -2.32 % 17 59.2500 59.6500 1000 2 113 [+]
MOLECURE 6,4700 10:45 84.573 6.13 5.89 % 144 6.4000 6.4800 717 85 541 [+]
MONNARI 5,3400 10:12 3.008 5.24 -1.48 % 200 5.3200 5.3600 3 3 16 [+]
MOSTALPLC 13,7000 10:26 0.282 13.85 2.24 % 943 13.4000 13.6000 171 0 4 [+]
MOSTALWAR 3,6500 10:45 2.083 3.60 4.29 % 1 3.5700 3.6500 2660 2 8 [+]
MOSTALZAB 6,6300 10:37 24.22 6.68 -0.45 % 1600 6.6300 6.7200 2531 24 162 [+]
MOVIEGAMES 6,4400 09:49 2.778 6.59 -2.28 % 55 6.3000 6.4400 93 3 18 [+]
MURAPOL 37,2000 10:48 1.622 37.50 -0.27 % 630 37.0500 37.3000 39 2 60 [+]
MUZA 8,8000 09:00 0.005 8.80 0.57 % 1 8.4500 8.8000 853 0 0 [+]
MWTRADE 2,9200 10:40 13.533 2.66 8.15 % 1131 2.5000 2.6800 1050 14 35 [+]
NANOGROUP 2,4150 10:44 0.876 2.45 -1.02 % 100 2.4200 2.4650 5000 1 2 [+]
NEUCA 776,0000 10:47 0.338 776.00 0.00 % 84 773.0000 776.0000 57 0 262 [+]
NEWAG 90,2000 10:48 2.321 90.80 -0.66 % 74 90.3000 90.9000 145 2 211 [+]
NEXITY 0,9900 09:07 0.024 0.99 0.00 % 211 0.9650 0.9900 666 0 0 [+]
NOCTILUCA 91,2000 10:24 0.276 92.60 -1.51 % 113 91.5000 92.6000 28 0 25 [+]
NOVAVISGR 0,6860 09:29 0.129 0.68 0.00 % 1498 0.6760 0.6860 2266 0 0 [+]
NOVITA 97,0000 09:38 0.01 97.00 0.00 % 52 96.8000 97.0000 8 0 1 [+]
NTCAPITAL 0,6040 09:45 0.502 0.60 -4.13 % 1795 0.6040 0.6300 488 1 0 [+]
NTTSYSTEM 15,9000 10:46 1.601 15.75 2.91 % 723 15.8500 15.9000 1553 2 25 [+]
ODLEWNIE 18,9500 10:19 4.832 19.25 -0.26 % 361 18.9000 19.0000 100 5 92 [+]
ONDE 8,5000 10:44 6.678 8.40 2.29 % 51 8.4500 8.4900 421 7 56 [+]
ONEMORE 2,0300 10:48 42.582 2.02 1.50 % 100 2.0400 2.0500 450 43 86 [+]
ONESANO 0,6500 09:59 15.425 0.64 2.20 % 31 0.6120 0.6500 936 15 10 [+]
OPONEOPL 100,4000 10:43 2.343 101.00 -0.59 % 197 102.0000 103.0000 117 2 236 [+]
OPTEAM 5,3500 10:30 0.569 5.45 -1.83 % 1420 5.3500 5.4500 429 1 3 [+]
ORANGEPL 13,7350 10:48 143.677 13.83 -0.65 % 550 13.7350 13.7450 951 144 1 980 [+]
OTLOG 15,5000 16:26 2.199 - 0 % 250 15.3400 15.5600 5 - 0 [+]
OTMUCHOW 4,7200 09:00 0.002 4.72 0.00 % 9 4.7200 4.8500 20 0 0 [+]
PANOVA 18,2500 09:00 0.032 18.25 -0.82 % 57 18.0000 18.4000 499 0 1 [+]
PASSUS 134,0000 10:42 0.989 133.60 0.30 % 97 133.0000 135.4000 21 1 132 [+]
PATENTUS 2,2400 10:46 3.798 2.23 -2.18 % 17 2.2300 2.2400 465 4 8 [+]
PCCEXOL 2,0100 10:23 7.809 2.04 -1.47 % 640 2.0100 2.0300 1110 8 16 [+]
PCCROKITA 65,9000 10:48 1.72 65.90 0.00 % 140 65.9000 66.3000 99 2 113 [+]
PCFGROUP 3,7900 10:05 1.108 3.78 0.26 % 21 3.7400 3.7900 624 1 4 [+]
PEKABEX 8,6000 10:36 5.889 8.66 0.00 % 957 8.6000 8.6600 176 6 51 [+]
PEKAO 256,8000 10:48 63.928 256.00 0.20 % 330 256.1000 256.2000 269 64 16 364 [+]
PEPCO 43,6500 10:48 112.341 44.50 -0.93 % 246 43.6500 43.6900 996 112 4 929 [+]
PEPEES 0,7900 09:00 0.002 0.79 0.00 % 23063 0.7800 0.7900 8498 0 0 [+]
PGE 11,1000 10:48 1218.416 11.17 0.95 % 1080 11.0250 11.0300 31 1 218 13 595 [+]
PGFGROUP 1,3640 10:48 1061.838 1.15 13.67 % 2000 1.3420 1.3620 1565 1 062 1 286 [+]
PHARMENA 3,2500 09:30 4.682 3.40 -2.99 % 940 3.1600 3.1900 1000 5 15 [+]
PHN 9,2400 09:41 0.143 9.16 0.43 % 6 9.2000 9.2200 20 0 1 [+]
PHOTON 1,2800 10:46 0.123 1.28 3.64 % 250 1.2400 1.2800 295 0 0 [+]
PKNORLEN 154,5400 10:48 226.662 157.20 -0.64 % 115 154.1000 154.1400 25 227 35 513 [+]
PKOBP 113,6400 10:48 210.921 113.06 -0.05 % 397 113.5200 113.5400 462 211 23 849 [+]
PKPCARGO 10,5700 10:46 18.818 10.60 0.48 % 992 10.5600 10.5700 290 19 199 [+]
PLAYWAY 239,5000 10:43 0.664 243.50 -0.62 % 64 239.0000 244.0000 66 1 159 [+]
PLAZACNTR 1,1920 09:37 0.405 1.19 -1.97 % 6 1.1920 1.2100 444 0 0 [+]
POINTGROUP 2,0300 09:01 1.005 2.03 4.64 % 54 1.9400 2.0200 4423 1 2 [+]
POLENERGIA 54,2000 10:31 0.699 54.30 0.18 % 120 53.8000 54.2000 30 1 38 [+]
POLICE 7,4000 10:25 0.123 7.36 2.49 % 210 7.2400 7.3200 1264 0 1 [+]
POLIMEXMS 7,0550 10:48 248.738 6.95 1.66 % 50 7.0200 7.0300 986 249 1 739 [+]
POLTREG 23,1000 10:40 0.216 22.70 1.76 % 1 22.8000 23.2000 307 0 5 [+]
POLWAX 1,0000 09:59 1.114 0.99 0.00 % 3040 0.9680 0.9900 1064 1 1 [+]
PRAGMAINK 3,7000 09:00 0.005 3.70 0.00 % 5 3.7000 3.7000 1053 0 0 [+]
PROCHEM 21,8000 09:00 0.004 21.80 0.93 % 71 21.0000 21.8000 148 0 0 [+]
PROJPRZEM 22,6000 09:22 0.005 23.00 2.26 % 345 21.8000 22.7000 340 0 0 [+]
PROTEKTOR 1,0600 10:36 21.09 1.08 -2.57 % 800 1.0620 1.0700 26403 21 22 [+]
PTWP 139,0000 10:47 0.006 140.00 -0.71 % 2 139.5000 142.0000 12 0 1 [+]
PULAWY 47,5000 10:38 0.207 47.90 -0.84 % 64 47.9000 48.0000 238 0 10 [+]
PURE 2,8050 10:48 40.079 2.82 -1.23 % 20 2.8050 2.8400 1 40 112 [+]
PZU 74,2400 10:48 181.565 74.06 0.24 % 113 74.2600 74.2800 768 182 13 489 [+]
QNATECHNO 34,9000 09:00 0.005 34.90 1.75 % 149 34.3000 34.3000 139 0 0 [+]
QUERCUS 13,7600 10:45 6.863 13.54 0.15 % 210 13.6000 13.8200 15 7 94 [+]
RAFAMET 47,7000 15:48 0.646 - 0 % 27 45.2000 47.0000 50 - 0 [+]
RAINBOW 146,0000 10:48 3.71 147.00 -0.07 % 45 145.6000 145.8000 37 4 541 [+]
RANKPROGR 4,7900 10:03 0.1 4.79 0.00 % 115 4.7200 4.7900 1866 0 0 [+]
RAWLPLUG 14,8000 09:26 0.085 15.00 0.00 % 725 14.8000 15.0000 866 0 1 [+]
RELPOL 5,9200 10:05 0.392 5.92 -1.33 % 10 5.9000 5.9800 50 0 2 [+]
REMAK 9,9400 09:00 0.05 9.94 0.00 % 53 9.6800 9.9400 889 0 1 [+]
RENDER 71,6000 10:14 0.031 72.00 0.28 % 22 71.6000 72.0000 92 0 2 [+]
ROPCZYCE 24,3000 10:30 0.078 24.20 0.41 % 327 24.2000 24.3000 107 0 2 [+]
RYVU 17,0000 10:46 34.179 17.10 -2.19 % 85 16.7600 17.1400 93 34 577 [+]
SANOK 23,0000 10:31 0.575 22.80 0.00 % 464 22.8000 23.0000 130 1 13 [+]
SANTANDER 55,0000 09:00 0.002 55.00 0.47 % 10000 54.7500 55.3300 10000 0 0 [+]
SANWIL 1,8900 15:55 32.637 - 0 % 26 1.8450 1.8700 6 - 0 [+]
SCANWAY 261,0000 10:48 1.528 261.00 0.77 % 79 260.0000 262.0000 28 2 398 [+]
SCPFL 130,2000 10:48 1.309 132.40 -0.91 % 151 130.0000 130.8000 13 1 170 [+]
SECOGROUP 35,6000 10:35 0.038 35.60 1.14 % 89 35.2000 35.6000 101 0 1 [+]
SEKO 11,4500 10:48 1.345 11.15 2.69 % 620 11.1500 11.2500 252 1 15 [+]
SELENAFM 56,0000 10:44 0.393 56.60 -1.06 % 16 56.0000 56.2000 375 0 22 [+]
SELVITA 26,6000 10:42 2.465 26.60 0.38 % 4 26.3500 26.5000 650 2 66 [+]
SFINKS 0,4160 10:18 57.86 0.40 4.00 % 1254 0.4170 0.4180 2000 58 24 [+]
SILVANO 4,5900 16:28 1.435 - 0 % 3494 4.4000 4.5900 600 - 0 [+]
SIMFABRIC 1,3600 10:26 18.606 1.40 -3.55 % 990 1.3600 1.3780 3367 19 25 [+]
SKARBIEC 37,4000 10:11 0.382 37.80 0.81 % 1 37.4000 37.8000 156 0 14 [+]
SKYLINE 1,4000 09:00 0.196 - 0 % 9183 1.4000 1.5000 5163 - 0 [+]
SNIEZKA 85,0000 10:05 0.033 85.00 0.00 % 1 84.8000 85.0000 12 0 3 [+]
SONEL 13,2000 09:49 0.22 13.40 -1.49 % 10 13.2500 13.4000 1365 0 3 [+]
SPYROSOFT 420,0000 09:41 0.039 433.00 -3.23 % 1 426.0000 434.0000 6 0 17 [+]
STALEXP 1,7820 10:29 24.636 1.80 -0.45 % 750 1.7820 1.7920 245 25 44 [+]
STALPROD 221,0000 09:00 0.001 221.00 0.00 % 10 220.0000 221.0000 41 0 0 [+]
STALPROFI 10,1000 10:26 4.475 10.15 0.00 % 1929 10.1000 10.1500 488 4 45 [+]
STAPORKOW 4,8800 16:12 2.819 - 0 % 10000 4.8600 4.8800 25141 - 0 [+]
SUNEX 3,2500 10:41 1.416 3.25 -0.31 % 1 3.2400 3.2450 67 1 5 [+]
SYGNITY 87,4000 10:31 1.043 87.00 0.23 % 26 86.9000 87.2000 10 1 91 [+]
SYNEKTIK 327,2000 10:48 21.905 325.00 0.06 % 79 324.6000 324.8000 157 22 7 103 [+]
SYNTHAVERSE 3,0250 10:30 10.65 3.03 0.00 % 66 2.9900 3.0250 1153 11 32 [+]
TALEX 17,7000 09:01 0.01 17.70 0.00 % 29 17.7000 18.1000 318 0 0 [+]
TARCZYNSKI 121,0000 10:24 0.006 121.00 0.00 % 315 120.0000 121.0000 3 0 1 [+]
TATRY MOUNTAIN 74,0000 09:43 0.004 74.00 2.78 % 49 70.0000 74.0000 5 0 0 [+]
TAURONPE 8,2980 10:48 391.35 8.36 -0.65 % 1 8.3120 8.3180 1268 391 3 259 [+]
TENDERHUT 5,4800 10:26 0.3 5.48 0.00 % 400 5.3200 5.4800 400 0 2 [+]
TERMOREX 0,5450 09:22 0.1 0.55 0.00 % 500 0.5200 0.5450 3862 0 0 [+]
TESGAS 1,7500 09:01 0.002 1.75 2.04 % 1473 1.7150 1.7500 3352 0 0 [+]
TEXT 40,8800 10:48 30.707 41.90 -2.43 % 113 40.8000 40.8400 50 31 1 272 [+]
TORPOL 72,8000 10:36 15.263 73.00 -0.14 % 101 72.4000 72.9000 57 15 1 113 [+]
TOYA 10,8000 10:41 31.499 10.50 2.66 % 72 10.7000 10.7200 66 31 334 [+]
TRAKCJA 3,9250 10:47 20.436 4.05 -1.26 % 1260 3.9600 3.9750 10 20 81 [+]
TRANSPOL 14,4500 10:39 1.503 14.50 -0.34 % 258 14.3500 14.5000 1602 2 22 [+]
TSGAMES 101,9000 10:46 3.75 101.20 0.30 % 59 101.6000 101.9000 66 4 382 [+]
ULMA 52,5000 09:00 0.001 52.50 0.00 % 134 50.5000 52.5000 43 0 0 [+]
ULTGAMES 13,3500 10:40 0.056 13.00 1.14 % 8 13.2500 13.3500 285 0 1 [+]
UNIBEP 14,0200 10:46 10.145 14.00 3.09 % 100 13.5600 13.7000 45 10 142 [+]
UNICREDIT 364,2000 09:08 0.007 375.00 -1.21 % 60 26.0000 379.8000 2 0 3 [+]
UNIMOT 180,0000 10:47 4.167 178.80 1.58 % 22 178.6000 179.8000 7 4 746 [+]
URTESTE 43,1000 09:00 0.009 43.10 0.00 % 4 43.0000 43.1000 5 0 0 [+]
VERCOM 129,4000 10:43 4.102 128.80 0.31 % 56 128.4000 129.0000 164 4 529 [+]
VIGOSYS 477,0000 10:42 1.729 462.00 4.84 % 2 480.0000 481.0000 25 2 814 [+]
VINDEXUS 14,2500 10:20 0.075 14.05 1.06 % 52 14.1000 14.2500 186 0 1 [+]
VIVID 0,6000 10:31 31.14 0.62 -4.46 % 1000 0.6000 0.6100 766 31 19 [+]
VOTUM 44,0000 10:32 1.278 43.80 -0.79 % 3 43.8500 44.0000 2841 1 56 [+]
VOXEL 136,2000 10:47 4.691 132.40 2.87 % 18 135.2000 136.2000 36 5 632 [+]
VRGSA 5,3600 09:28 11.936 5.30 -1.47 % 5 5.3400 5.3800 446 12 63 [+]
WARIMPEX 2,1400 10:30 0.15 2.15 -2.73 % 256 2.1500 2.2000 15 0 0 [+]
WASKO 5,6800 10:40 1.046 5.70 -1.05 % 370 5.6200 5.7000 711 1 6 [+]
WAWEL 708,0000 09:56 0.002 712.00 -0.84 % 39 708.0000 712.0000 12 0 1 [+]
WIELTON 5,2700 10:46 1.733 5.30 -0.19 % 10 5.2500 5.2900 2569 2 9 [+]
WIKANA 10,0000 09:05 0.05 10.00 0.00 % 1598 9.9000 10.0000 1270 0 1 [+]
WIRTUALNA 61,2000 10:47 1.751 61.80 -0.16 % 48 61.0000 61.3000 113 2 108 [+]
WITTCHEN 13,5500 10:34 3.075 13.72 -1.45 % 1 13.5300 13.6400 93 3 42 [+]
WOODPCKR 2,6400 10:04 1.89 2.64 0.00 % 3075 2.6000 2.6400 3097 2 5 [+]
XPLUS 3,3800 09:43 1.741 3.39 1.81 % 100 3.3300 3.3800 179 2 6 [+]
XTB 178,0200 10:48 150.614 181.50 -2.59 % 58 176.2200 176.3600 91 151 26 751 [+]
XTPL 67,9000 10:45 0.426 68.60 0.44 % 15 67.6000 67.7000 46 0 29 [+]
YANOSIK 17,7000 10:34 0.614 17.40 1.72 % 248 16.9000 17.4000 480 1 11 [+]
YARRL 5,9000 10:49 0.151 5.86 0.00 % 131 5.9200 6.0000 14186 0 1 [+]
ZABKA 31,5100 10:49 418.382 31.50 0.03 % 68227 31.5000 31.5100 42385 418 13 182 [+]
ZAMET 0,5680 10:43 6.646 0.57 -0.35 % 64385 0.5680 0.5700 23054 7 4 [+]
ZEPAK 17,7400 10:35 0.6 17.74 0.23 % 1 17.6200 17.7400 143 1 11 [+]
ZREMB 8,8000 10:47 4.79 8.85 -0.90 % 132 8.8200 8.8900 96 5 42 [+]
ZUE 12,1500 10:42 1.18 12.25 0.41 % 987 12.1000 12.2500 497 1 14 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG151172.8-0.38%10:50
WIG203991.4-0.31%11:05
WIG20 Fut3985.0-0.23%10:50
WIG20USD1067.8-0.43%10:50
mWIG4010467.2-0.78%10:50
sWIG8031338.5-0.09%10:50
 Notowania Świat
US Blue Chip52745.0-0.08%11:05
S&P500 Fut7623.2-0.26%10:55
Nikkei64325.6-2.85%8:45
DAX25844.4-0.48%10:49
Ropa WTI90.20.00%11:05
Złoto4317.2-0.26%11:05
 Notowania Waluty
EUR/PLN4.33142-0.08%11:05
CHF/PLN4.59369-0.26%11:05
USD/PLN3.74147+0.06%11:05
EUR/USD1.15768-0.13%11:05
GBP/USD1.35054-0.07%11:05
USD/JPY159.837-0.22%11:05
Forum
» 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]
» Wyniki konkursu typowania... [0]
Wzrosty Spadki Staty
CAPITAL 12.50 21.36%
PGFGROUP 1.36 13.67%
MWTRADE 2.92 8.15%
MOLECURE 6.47 5.89%
VIGOSYS 477.00 4.84%
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