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 2,3600 13:23 1.055 2.38 -0.84 % 1139 2.3600 2.3700 69 1 2 [+]
11B 131,9000 15:56 4.171 132.00 -0.08 % 42 131.0000 131.6000 38 4 548 [+]
3RGAMES 0,7060 15:17 15.995 0.73 -3.55 % 506 0.7080 0.7200 2187 16 11 [+]
4MASS 5,5000 15:56 5.682 5.59 -1.43 % 1111 5.4500 5.5000 1795 6 31 [+]
ABPL 155,0000 15:56 6.771 146.00 6.02 % 16 154.4000 155.6000 100 7 1 025 [+]
ACAUTOGAZ 21,0000 13:50 0.553 20.90 2.44 % 492 20.4000 20.5000 153 1 12 [+]
ACTION 46,0000 16:00 5.901 46.10 -0.22 % 93 45.9500 46.0000 78 6 270 [+]
ADIUVO 0,5440 15:57 12.804 0.56 -1.09 % 4939 0.5160 0.5440 184 13 7 [+]
AGORA 9,1600 15:56 67.185 8.78 4.33 % 4 8.7200 8.8000 3586 67 605 [+]
AGROTON 4,2900 13:48 7.562 4.10 2.39 % 4405 4.2000 4.2500 660 8 32 [+]
AIGAMES 0,7740 15:30 5.754 0.75 -0.77 % 65 0.7500 0.7740 2095 6 4 [+]
AILLERON 15,3400 15:46 3.132 15.54 -1.29 % 500 15.4200 15.4800 41 3 48 [+]
AIRWAY 0,2665 15:57 115.877 0.27 0.19 % 376 0.2665 0.2690 2752 116 31 [+]
ALIOR 129,7000 16:00 383.943 129.20 0.35 % 474 129.7000 129.8000 487 384 49 864 [+]
ALLEGRO 44,7150 16:00 1946.619 44.92 0.02 % 1410 44.7300 44.7400 1788 1 947 87 061 [+]
ALTA 1,7450 17:00 1.161 - 0 % 300 1.7400 1.7450 990 - 0 [+]
ALTUSTFI 3,6200 11:15 0.474 - 0 % 1427 3.4500 3.5900 827 - 2 [+]
AMBRA 18,4600 15:57 2.519 18.24 1.10 % 18 18.3000 18.4800 1018 3 46 [+]
AMICA 49,6000 15:55 18.025 48.90 1.54 % 109 49.5000 49.7000 19 18 892 [+]
AMREST 10,7400 15:47 24.006 10.84 -0.74 % 610 10.7400 10.8800 251 24 260 [+]
ANSWEAR 21,6500 15:57 2.535 21.30 1.88 % 86 21.4000 21.6000 2 3 55 [+]
APATOR 27,7500 15:51 2.986 27.85 -0.72 % 144 27.7500 28.0000 197 3 83 [+]
APLISENS 20,3000 15:19 0.024 20.20 -1.46 % 142 20.2000 20.6000 8 0 0 [+]
APSENERGY 5,4000 15:50 6.206 5.56 -2.88 % 235 5.4000 5.5000 10 6 34 [+]
ARCHICOM 51,0000 15:49 0.345 51.20 -0.39 % 75 51.4000 49.4000 169 0 18 [+]
ARCTIC 6,8300 15:44 3.606 6.85 -0.29 % 568 6.8000 6.8300 198 4 25 [+]
ARLEN 25,0500 15:15 6.925 25.00 0.20 % 252 25.0000 25.1500 270 7 173 [+]
ARTIFEX 20,5000 16:00 7.775 20.80 -1.44 % 302 20.5000 20.8000 91 8 162 [+]
ASBIS 134,4000 15:59 182.649 134.10 2.28 % 388 134.3000 134.6000 347 183 24 593 [+]
ASMGROUP 0,1800 15:47 350.219 0.18 1.41 % 10000 0.1805 0.1820 5000 350 63 [+]
ASSECOBS 89,6000 15:58 1.824 88.80 0.90 % 61 89.2000 90.0000 1700 2 163 [+]
ASSECOPOL 236,0000 16:00 106.834 235.00 0.17 % 91 233.4000 233.6000 213 107 25 202 [+]
ASSECOSEE 78,1000 15:42 1.788 78.60 -0.64 % 330 78.1000 78.5000 91 2 141 [+]
ASTARTA 42,5000 15:55 3.616 41.70 1.67 % 1 42.3000 42.5000 272 4 152 [+]
ATAL 56,3000 15:50 2.409 56.40 -0.18 % 105 56.2000 56.3000 170 2 136 [+]
ATENDE 4,1900 15:38 17.338 4.19 0.00 % 11 4.1900 4.1900 177 17 71 [+]
ATLANTAPL 20,0000 09:50 0.53 20.00 0.50 % 574 19.6500 20.0000 743 1 11 [+]
ATMGRUPA 3,6800 15:37 110.599 3.66 0.55 % 734 3.6600 3.6800 2936 111 405 [+]
ATREM 60,3000 15:56 5.037 60.60 1.34 % 252 60.2000 60.3000 230 5 302 [+]
AUTOPARTN 30,2000 15:54 46.505 30.30 0.17 % 805 30.1500 30.2500 728 47 1 403 [+]
BBIDEVNFI 5,3400 17:00 2.668 - 0 % 496 5.2400 5.3400 2001 - 0 [+]
BENEFIT 5 450,0000 15:59 3.485 5,475.00 -0.73 % 20 5410.0000 5425.0000 13 3 18 814 [+]
BEST 34,8000 13:44 0.904 34.10 1.46 % 467 34.1000 34.3000 168 1 31 [+]
BETACOM 5,2600 10:05 0.023 5.26 0.38 % 1160 5.0600 5.2400 1550 0 0 [+]
BIGCHEESE 4,4700 16:00 4.589 4.54 1.02 % 20 4.4350 4.5000 478 5 20 [+]
BIOCELTIX 80,5000 15:53 1.764 80.10 1.00 % 5 80.0000 80.5000 26 2 141 [+]
BIOMAXIMA 10,1400 15:47 2.712 10.14 0.00 % 522 10.0200 10.1400 50 3 27 [+]
BIOTON 3,8000 15:48 40.118 3.75 1.06 % 472 3.7450 3.7750 1468 40 150 [+]
BLOOBER 24,2000 15:59 15.908 24.20 0.00 % 14 24.0500 24.2000 637 16 384 [+]
BNPPL 151,6000 15:48 2.058 152.00 -0.52 % 16 151.0000 151.6000 217 2 311 [+]
BOGDANKA 24,8000 16:00 121.131 24.50 2.27 % 368 24.5500 24.7500 258 121 2 971 [+]
BOOMBIT 5,3000 15:50 2.234 5.46 -2.93 % 35 5.3200 5.4600 199 2 12 [+]
BORYSZEW 4,8500 15:59 192.866 4.95 -1.72 % 2300 4.8250 4.8500 927 193 938 [+]
BOS 10,1600 15:55 15.289 10.14 0.99 % 426 10.0800 10.1400 201 15 154 [+]
BOWIM 8,4200 16:00 1.806 8.54 -2.09 % 30 8.4000 8.4200 101 2 15 [+]
BUDIMEX 706,0000 16:00 29.023 703.00 1.38 % 32 703.6000 704.0000 61 29 20 459 [+]
BUMECH 15,4400 15:59 74.239 15.45 0.52 % 255 15.4900 15.5800 646 74 1 147 [+]
CAPITAL 4,5600 16:00 762.927 3.68 25.27 % 2910 4.6400 4.6800 3514 763 3 327 [+]
CAPITEA 0,4650 15:55 847.867 0.46 1.09 % 1 0.4640 0.4670 5050 848 392 [+]
CAPTORTX 71,5000 15:06 1.517 72.00 -1.24 % 131 70.0000 72.5000 39 2 108 [+]
CASPAR 7,6000 09:00 0.065 - 0 % 545 7.3500 7.6000 101 - 0 [+]
CAVATINA 12,9500 12:36 0.218 13.10 -1.15 % 83 12.9500 13.1500 115 0 3 [+]
CDPROJEKT 240,9000 16:00 1901.451 248.00 -6.34 % 287 238.1000 238.2000 241 1 901 457 312 [+]
CDRL 13,3000 13:35 0.677 12.80 1.53 % 582 12.9000 13.3000 1108 1 9 [+]
CELTIC 1,1700 15:37 1.102 1.21 -5.65 % 800 1.2000 1.2400 3671 1 1 [+]
CEZ 244,6000 14:41 0.036 244.60 0.00 % 500 244.2000 246.0000 80 0 9 [+]
CIGAMES 2,5300 15:58 178.95 2.59 -1.94 % 482 2.5300 2.5500 4236 179 455 [+]
CLNPHARMA 22,0500 15:46 32.663 22.55 -2.65 % 424 21.8500 22.0000 85 33 723 [+]
CLOUD 98,0000 15:44 2.61 98.00 1.03 % 23 97.6000 98.0000 68 3 256 [+]
COALENERG 1,7860 15:52 34.705 1.80 -0.61 % 5650 1.7600 1.7860 1178 35 62 [+]
COGNOR 6,3900 15:55 81.323 6.33 0.87 % 4379 6.3500 6.3750 269 81 514 [+]
COLUMBUS 3,4700 15:50 32.637 3.50 1.02 % 871 3.4050 3.4700 5 33 112 [+]
COMP 97,6000 15:49 2.597 98.00 -1.51 % 6 99.5000 95.7000 6 3 257 [+]
COMPERIA 6,0000 15:03 0.175 6.00 4.35 % 1400 5.8000 6.0000 1479 0 1 [+]
COMPREMUM 1,3100 13:53 11.236 1.30 0.77 % 70 1.2900 1.3100 350 11 15 [+]
CORMAY 0,5200 15:01 28.224 0.51 0.00 % 10 0.5180 0.5200 4824 28 15 [+]
CREEPYJAR 536,0000 15:59 2.109 530.00 0.00 % 91 530.0000 534.0000 183 2 1 124 [+]
CREOTECH 734,0000 15:58 5.367 727.00 2.37 % 8 734.0000 738.0000 10 5 3 922 [+]
CYBERFLKS 191,3000 15:59 6.872 190.70 0.31 % 20 191.4000 191.6000 20 7 1 310 [+]
CYFRPLSAT 16,6850 15:59 606.692 16.21 2.99 % 244 16.6950 16.7350 1134 607 10 032 [+]
DADELO 82,5000 15:43 9.098 82.50 -0.36 % 357 82.5000 83.3000 213 9 755 [+]
DATAWALK 127,4000 15:59 5.613 127.60 -1.09 % 719 127.4000 127.6000 60 6 717 [+]
DBENERGY 9,0000 13:12 0.333 8.72 1.12 % 1 8.7200 9.0000 220 0 3 [+]
DEBICA 102,0000 16:00 5.015 103.00 -0.78 % 146 100.8000 102.4000 333 5 513 [+]
DECORA 82,8000 15:56 2.217 81.10 1.72 % 49 82.1000 82.8000 109 2 183 [+]
DEKPOL 72,4000 16:00 0.379 73.00 -0.82 % 23 72.0000 72.8000 39 0 27 [+]
DELKO 5,8300 15:58 2.174 5.89 -1.02 % 909 5.8700 5.8800 151 2 13 [+]
DEVELIA 10,7400 15:59 61.912 10.78 -0.56 % 102 10.7200 10.7400 2489 62 666 [+]
DGA 22,2000 15:58 0.235 22.80 -3.06 % 355 21.2000 22.2000 338 0 5 [+]
DIAG 168,3000 16:00 9.953 167.70 1.08 % 138 169.0000 169.3000 1 10 1 675 [+]
DIGITANET 295,2000 15:58 2.748 292.00 0.96 % 21 295.2000 296.2000 7 3 805 [+]
DINOPL 36,2000 16:00 4698.777 35.05 3.28 % 1435 36.2600 36.2900 1709 4 699 168 449 [+]
DMGROUP 2,3100 11:44 0.109 2.28 3.59 % 8 2.3100 2.3300 1389 0 0 [+]
DOMDEV 249,5000 15:57 1.175 250.00 -0.40 % 45 249.5000 251.0000 97 1 293 [+]
DRAGOENT 26,0000 13:40 0.412 25.90 0.39 % 55 24.8000 26.0000 310 0 10 [+]
ECHO 5,4100 15:33 11.458 5.60 -2.17 % 281 5.5300 5.5600 354 11 63 [+]
EDINVEST 8,2000 15:16 0.229 8.24 1.49 % 21 8.1000 8.2000 9418 0 2 [+]
ELEKTROTI 69,8000 15:59 17.02 66.95 4.65 % 182 69.6000 69.8000 167 17 1 176 [+]
ELKOP 2,0600 13:51 1.085 2.01 -0.96 % 6 2.0100 2.0600 10 1 2 [+]
ENEA 19,5700 15:59 141.518 19.30 2.09 % 189 19.5300 19.5600 395 142 2 746 [+]
ENELMED 20,0000 13:07 0.491 20.20 0.00 % 493 19.9000 20.0000 348 0 10 [+]
ENERGA 19,1800 15:54 16.342 19.18 0.00 % 13652 19.1800 19.2200 7007 16 314 [+]
ENERGOINS 1,8400 11:17 1.39 1.79 3.08 % 216 1.7800 1.8050 170 1 3 [+]
ENTER 52,3000 15:55 4.082 52.90 -0.38 % 142 52.4000 52.8000 154 4 215 [+]
EQUNICO 1,5000 15:35 50.299 1.52 -2.60 % 3400 1.5000 1.5200 400 50 75 [+]
ERBUD 21,5000 16:00 6.055 22.00 -0.92 % 309 21.5500 21.6000 4312 6 131 [+]
ERG 46,0000 15:56 0.323 44.00 4.55 % 200 43.0000 44.0000 190 0 14 [+]
ESOTIQ 36,9000 15:51 1.55 36.80 0.27 % 597 36.8000 37.0000 3283 2 57 [+]
EUROCASH 5,1450 16:00 570.433 5.01 3.15 % 589 5.1600 5.1800 9657 570 2 901 [+]
EUROHOLD 4,7400 09:01 0.115 - 0 % 1573 4.4600 4.7200 613 - 1 [+]
EUROTEL 30,0000 15:43 5.045 30.15 1.35 % 50 29.4500 30.0000 456 5 149 [+]
FABRITY 26,0000 13:32 0.127 25.60 1.56 % 73 25.6000 26.0000 567 0 3 [+]
FASING 14,5000 15:11 0.548 14.50 -0.68 % 10 14.5000 14.6000 10 1 8 [+]
FEERUM 17,4000 15:17 1.576 16.10 0.29 % 40 16.7000 17.4000 32 2 27 [+]
FERRO 36,6000 15:57 21.704 36.00 1.95 % 244 36.5000 36.6000 1268 22 785 [+]
FON 1,7800 14:42 1.001 1.74 2.30 % 5491 1.7350 1.7800 4994 1 2 [+]
FORTE 15,7000 14:05 0.524 15.35 1.95 % 5 15.6000 15.7000 307 1 8 [+]
GAMEOPS 11,2500 13:17 1.642 11.00 1.35 % 1 11.1000 11.2500 316 2 18 [+]
GAMFACTOR 4,4700 14:19 1.889 4.40 1.59 % 31 4.4000 4.4500 370 2 8 [+]
GENOMTEC 3,7550 15:33 5.093 3.70 0.13 % 1 3.7550 3.7600 2804 5 19 [+]
GETIN 0,3690 15:52 46.528 0.36 1.65 % 5000 0.3625 0.3690 1979 47 17 [+]
GPW 99,5000 16:00 96.077 100.50 -0.90 % 153 99.5500 99.6000 141 96 9 589 [+]
GREENX 2,8280 15:59 396.096 2.82 1.00 % 1308 2.8140 2.8280 3145 396 1 109 [+]
GRODNO 15,4500 15:57 30.456 15.25 2.32 % 130 15.5500 15.7000 456 30 471 [+]
GRUPAAZOTY 22,4200 16:00 202.071 22.76 -1.49 % 1417 22.4000 22.4400 957 202 4 543 [+]
GRUPRACUJ 55,5000 15:53 97.358 54.00 2.21 % 322 55.3000 55.8000 570 97 5 342 [+]
GTC 2,4500 15:48 82.261 2.57 -3.92 % 3109 2.4300 2.4700 651 82 203 [+]
HANDLOWY 123,0000 15:56 10.514 122.80 0.16 % 100 123.0000 123.4000 164 11 1 293 [+]
HARPER 5,0400 15:56 2.411 5.16 -1.56 % 225 5.0400 5.0800 800 2 12 [+]
HELIO 55,6000 15:47 0.211 55.40 1.09 % 2 55.6000 56.0000 18 0 12 [+]
HERCULES 1,3400 15:51 0.039 1.35 -0.37 % 1150 1.3100 1.3400 899 0 0 [+]
HUUUGE 21,5000 15:44 3.816 21.55 0.70 % 125 21.4000 21.5000 3 4 82 [+]
HYDROTOR 9,5200 15:50 0.684 9.48 0.42 % 35 9.4400 9.5200 250 1 6 [+]
IBSM 49,4000 09:16 0.008 - 0 % 3 49.0000 49.5000 3 - 0 [+]
IDMSAPL 0,4600 16:42 0.696 - 0 % 4364 0.4600 0.4960 2040 - 0 [+]
IFIRMA 24,9500 15:59 0.786 24.75 1.63 % 195 24.7000 24.8000 282 1 20 [+]
IFSA 0,1130 10:23 0.216 0.11 -0.88 % 5500 0.1110 0.1140 1536 0 0 [+]
IMCOMPANY 30,9500 15:55 3.449 31.15 -0.80 % 8 31.1000 31.2000 69 3 107 [+]
IMMOBILE 4,9900 15:13 9.662 5.00 -0.20 % 41 4.9500 4.9800 900 10 48 [+]
IMPERA 1,6000 12:13 0.001 1.60 0.00 % 4986 1.6000 1.6100 2 0 0 [+]
IMS 2,4300 15:39 6.117 2.46 0.00 % 107 2.4300 2.4650 20 6 15 [+]
INC SA 1,5000 15:45 47.566 1.50 1.35 % 5403 1.4400 1.4600 700 48 69 [+]
INGBSK 441,0000 16:00 12.762 439.00 0.09 % 2 441.4000 441.6000 9 13 5 652 [+]
INPRO 7,6500 12:37 4.23 7.70 0.66 % 20 7.4500 7.6000 5938 4 32 [+]
INSTALKRK 35,8000 15:43 4.901 36.00 -0.56 % 70 35.6000 35.8000 244 5 173 [+]
INTERBUD 1,5100 15:49 0.07 1.51 0.00 % 1 1.4600 1.5100 526 0 0 [+]
INTERCARS 973,0000 16:00 0.392 985.00 -0.41 % 34 966.0000 973.0000 14 0 378 [+]
INTERSPPL 0,3250 15:23 18.212 0.32 2.20 % 6500 0.3120 0.3185 470 18 6 [+]
INTROL 8,2800 12:00 0.076 8.42 -1.66 % 10 8.3000 8.4000 3 0 1 [+]
IPOPEMA 9,6000 15:59 2.587 9.38 2.35 % 10 9.5800 9.6000 101 3 25 [+]
IZOLACJA 3,7000 11:51 0.122 - 0 % 3 3.6800 3.8000 2026 - 0 [+]
IZOSTAL 3,1000 15:47 22.081 3.16 -1.27 % 4820 3.1000 3.1400 310 22 69 [+]
JRHOLDING 3,5900 15:32 47.37 3.79 -5.28 % 171 3.6100 3.6800 206 47 174 [+]
JSW 31,0300 16:00 661.995 30.20 2.75 % 150 30.8600 30.9200 301 662 20 443 [+]
JWWINVEST 3,0400 09:02 0.006 - 0 % 31 3.0300 3.0500 400 - 0 [+]
KCI 0,9080 11:30 1.011 0.89 -0.44 % 441 0.8900 0.9080 4982 1 1 [+]
KERNEL 19,5400 15:55 5.706 19.54 0.00 % 5709 19.5400 19.5800 1007 6 112 [+]
KETY 1 239,0000 15:59 6.767 1,235.00 0.32 % 56 1240.0000 1242.0000 216 7 8 402 [+]
KGHM 361,3000 16:00 493.976 358.50 0.81 % 27 361.5000 361.5500 97 494 178 354 [+]
KGL 11,0000 11:39 0.128 - 0 % 382 11.0000 11.1000 2449 - 1 [+]
KINOPOL 18,6000 15:56 3.242 18.60 0.00 % 501 18.4500 18.5500 10 3 60 [+]
KOGENERA 69,7000 15:56 339.609 66.90 4.03 % 1 69.3000 69.7000 6 340 22 763 [+]
KOMPAP 21,0000 11:06 0.06 20.20 0.00 % 179 20.2000 21.0000 362 0 1 [+]
KOMPUTRON 5,8800 13:43 1.782 5.85 0.17 % 4 5.8200 5.8700 4 2 10 [+]
KPPD 20,2000 13:26 0.091 20.20 0.00 % 380 20.2000 21.2000 359 0 2 [+]
KRAKCHEM 0,4810 15:21 94.977 0.48 1.26 % 4288 0.4680 0.4800 1657 95 45 [+]
KRKA 1 110,0000 14:22 0.089 1,110.00 0.00 % 200 1112.0000 1126.0000 202 0 99 [+]
KRUK 439,7000 16:00 26.426 433.20 1.43 % 90 438.0000 438.2000 35 26 11 586 [+]
KRVITAMIN 12,6500 10:11 0.204 - 0 % 4 12.7500 13.0500 279 - 3 [+]
KSGAGRO 3,2250 15:52 1.674 3.33 -2.12 % 485 3.2200 3.2500 150 2 6 [+]
LARQ 2,6600 14:32 18.231 2.69 -1.48 % 1588 2.6700 2.7600 2771 18 49 [+]
LENA 2,1600 13:01 9.006 2.14 0.93 % 255 2.1500 2.1600 710 9 19 [+]
LENTEX 6,8600 14:48 5.784 6.86 -1.72 % 905 6.8200 6.8800 4 6 39 [+]
LESS 0,2350 14:08 14.697 0.24 -2.49 % 11812 0.2330 0.2400 4444 15 3 [+]
LIBET 1,2000 09:42 7.952 1.21 0.00 % 2 1.1750 1.2000 3834 8 10 [+]
LOKUM 22,6000 15:05 0.044 22.60 0.00 % 250 22.6000 23.0000 50 0 1 [+]
LPP 20 660,0000 15:58 1.321 20,560.00 0.49 % 7 20620.0000 20640.0000 11 1 27 212 [+]
LSISOFT 53,6000 11:50 0.027 53.00 0.37 % 27 53.0000 53.4000 329 0 1 [+]
LUBAWA 12,1000 15:59 328.534 12.34 -2.10 % 629 12.0700 12.1000 1112 329 3 971 [+]
MABION 7,7900 15:38 13.693 7.80 -0.64 % 176 7.7600 7.7900 460 14 107 [+]
MAKARONPL 25,4000 15:28 1.675 25.45 0.00 % 25 25.1500 25.4000 59 2 42 [+]
MANGATA 62,2000 13:08 0.071 62.20 1.30 % 1 61.6000 62.2000 58 0 4 [+]
MARVIPOL 8,2600 15:56 7.385 8.12 -0.24 % 9 8.3000 8.2800 500 7 60 [+]
MAXCOM 5,6400 14:45 0.061 5.62 1.81 % 9 5.6000 5.6400 17 0 0 [+]
MBANK 1 372,5000 15:59 5.719 1,374.00 -0.40 % 57 1370.0000 1371.0000 4 6 7 855 [+]
MCI 28,0000 15:32 3.818 28.30 -0.36 % 844 28.0000 28.1000 3679 4 107 [+]
MDIENERGIA 2,3300 15:59 85.592 2.39 -1.69 % 3064 2.2700 2.2900 300 86 197 [+]
MEDICALG 28,7500 15:57 31.69 29.20 -0.69 % 1 28.8000 28.8500 12 32 911 [+]
MEDINICE 72,0000 15:59 5.27 74.00 -2.31 % 115 72.2000 72.6000 217 5 381 [+]
MENNICA 41,0000 15:40 4.702 42.00 -0.97 % 136 40.7000 41.1000 10 5 195 [+]
MERCATOR 60,5000 15:48 22.776 59.90 0.83 % 5 60.1000 60.3000 200 23 1 358 [+]
MERCOR 14,9500 15:56 2.312 15.15 -0.66 % 8 15.1500 15.2000 70 2 35 [+]
MEXPOLSKA 3,4700 14:31 3.251 3.47 0.00 % 9318 3.4600 3.4800 2900 3 11 [+]
MFO 31,4000 15:04 3.042 32.00 -0.63 % 105 31.4000 31.8000 443 3 96 [+]
MILKILAND 1,4980 15:10 10.181 1.47 -1.71 % 1670 1.4500 1.4700 55 10 15 [+]
MILLENNIUM 21,2100 15:59 98.577 21.00 0.90 % 289 21.1400 21.1800 1388 99 2 087 [+]
MIRACULUM 0,5700 14:34 0.875 0.57 0.00 % 485 0.5560 0.5700 676 1 0 [+]
MIRBUD 12,7000 16:00 181.25 12.95 -1.24 % 1246 12.6800 12.7000 52 181 2 333 [+]
MLPGROUP 115,0000 13:03 0.626 118.00 -2.54 % 7 115.0000 116.0000 100 1 73 [+]
MLSYSTEM 14,0800 15:59 3.782 14.08 0.00 % 205 14.0800 14.1800 152 4 53 [+]
MOBRUK 361,5000 15:57 3.697 366.50 -1.36 % 7 362.0000 363.5000 1 4 1 344 [+]
MODIVO 89,8000 15:59 97.061 90.04 -0.22 % 241 89.6600 89.6800 124 97 8 712 [+]
MOL 60,3000 16:00 2.845 60.85 -0.58 % 13 59.9000 60.3500 1000 3 170 [+]
MOLECURE 6,0700 15:57 8.588 6.12 -1.14 % 97 6.0800 6.1400 765 9 52 [+]
MONNARI 5,4200 15:31 5.257 5.40 0.74 % 200 5.2800 5.3400 10 5 28 [+]
MOSTALPLC 13,0000 11:56 0.151 13.00 0.00 % 41 12.7000 13.0000 1151 0 2 [+]
MOSTALWAR 3,2400 15:00 2.095 3.36 -2.99 % 1 3.2500 3.3600 20 2 7 [+]
MOSTALZAB 6,2500 15:52 8.876 6.20 1.79 % 693 6.1300 6.2200 325 9 55 [+]
MOVIEGAMES 6,7200 15:44 3.184 6.79 0.30 % 490 6.6200 6.7200 180 3 21 [+]
MURAPOL 38,6000 15:58 6.798 38.55 0.78 % 241 38.6500 38.8000 466 7 262 [+]
MUZA 8,7000 11:26 0.013 8.70 -1.14 % 100 8.5000 8.7000 10 0 0 [+]
MWTRADE 2,3000 15:50 1.205 2.40 -4.17 % 101 2.2400 2.3200 1000 1 3 [+]
NANOGROUP 2,4000 15:03 32.436 2.48 -2.83 % 14 2.4100 2.4400 1187 32 78 [+]
NEUCA 764,0000 15:55 1.235 772.00 -1.29 % 17 805.0000 748.0000 4 1 947 [+]
NEWAG 91,2000 15:51 9.83 91.50 -0.33 % 199 91.2000 91.5000 122 10 897 [+]
NEXITY 0,9600 14:18 17.657 1.06 -7.69 % 1995 0.9700 1.0400 1180 18 18 [+]
NOCTILUCA 92,3000 15:27 0.872 91.80 -0.65 % 60 92.9000 93.1000 1 1 80 [+]
NOVAVISGR 0,6900 15:50 5.704 0.68 1.47 % 25 0.6810 0.6900 2504 6 4 [+]
NOVITA 97,2000 13:36 0.015 97.20 -0.82 % 12 97.2000 97.6000 3 0 1 [+]
NTCAPITAL 0,6420 09:54 0.465 - 0 % 100 0.6020 0.6340 2559 - 0 [+]
NTTSYSTEM 16,2500 16:00 1.538 16.85 1.88 % 399 16.0500 16.2500 796 2 25 [+]
ODLEWNIE 18,4500 15:49 13.125 18.30 -0.81 % 5 18.3000 18.4000 306 13 241 [+]
ONDE 9,1000 15:57 11.298 9.25 -0.33 % 666 9.0800 9.1700 283 11 103 [+]
ONEMORE 2,2600 15:51 72.214 2.32 -2.16 % 426 2.2300 2.2600 100 72 164 [+]
ONESANO 0,5300 10:37 10.7 0.53 -1.85 % 2000 0.5320 0.5460 1478 11 6 [+]
OPONEOPL 106,2000 15:58 8.796 107.40 -1.12 % 3 103.6000 104.6000 197 9 927 [+]
OPTEAM 5,7000 15:02 0.415 5.60 0.00 % 300 5.6000 5.7000 233 0 2 [+]
ORANGEPL 14,5150 16:00 1220.668 14.30 1.75 % 1534 14.5250 14.5550 2845 1 221 17 660 [+]
ORCOGROUP 3,7000 11:32 0.829 - 0 % 10 3.4200 3.7000 1192 - 3 [+]
OTLOG 15,4200 15:22 0.786 15.42 0.00 % 30 15.1400 15.4200 200 1 12 [+]
OTMUCHOW 4,7600 10:39 1.155 - 0 % 10 4.7700 4.8700 215 - 6 [+]
PANOVA 17,8000 14:20 1.261 17.70 0.85 % 100 17.5000 17.8000 103 1 22 [+]
PASSUS 134,6000 15:57 3.218 136.00 -0.30 % 64 134.2000 134.6000 3 3 435 [+]
PATENTUS 2,3400 14:17 6.413 2.36 -1.27 % 450 2.3400 2.3600 575 6 15 [+]
PCCEXOL 2,0500 15:59 14.185 2.08 -1.44 % 2839 2.0500 2.0800 2294 14 29 [+]
PCCROKITA 66,5000 15:42 9.076 67.30 -1.19 % 28 66.8000 67.2000 37 9 608 [+]
PCFGROUP 3,7200 15:12 8.186 3.69 -0.80 % 415 3.7200 3.7500 1083 8 30 [+]
PEKABEX 8,7000 15:32 41.539 8.78 0.35 % 81 8.6700 8.7300 129 42 362 [+]
PEKAO 256,8000 16:00 429.792 259.00 -0.31 % 144 256.6000 256.7000 285 430 110 909 [+]
PEPCO 42,2700 16:00 708.064 42.15 0.48 % 375 42.0700 42.0900 1215 708 29 848 [+]
PEPEES 0,7700 13:01 4.402 0.77 1.32 % 257 0.7540 0.7700 1321 4 3 [+]
PGE 10,5400 16:00 1741.633 10.23 3.23 % 2145 10.5450 10.5550 1203 1 742 18 218 [+]
PGFGROUP 0,6140 15:58 782.303 0.53 23.42 % 5500 0.6100 0.6180 1779 782 454 [+]
PHARMENA 3,1100 15:53 3 3.19 -2.81 % 987 3.1100 3.1400 361 3 9 [+]
PHN 9,2600 13:13 0.257 9.20 0.65 % 980 9.2000 9.2400 9 0 2 [+]
PHOTON 1,3450 15:37 0.209 1.35 0.00 % 184 1.3050 1.3450 1145 0 0 [+]
PKNORLEN 152,2800 16:00 705.915 153.72 -1.12 % 283 152.4200 152.4600 385 706 107 678 [+]
PKOBP 113,7400 16:00 653.021 113.80 0.53 % 3384 113.7400 113.8000 321 653 74 392 [+]
PKPCARGO 10,7500 16:00 161.663 10.76 -1.19 % 27 10.6600 10.6700 252 162 1 736 [+]
PLAYWAY 246,0000 16:00 2.065 245.50 -0.40 % 9 244.5000 246.0000 118 2 505 [+]
PLAZACNTR 1,2000 11:06 1.4 - 0 % 10 1.1860 1.2000 10000 - 2 [+]
POINTGROUP 2,0000 15:06 10.737 1.96 3.09 % 2 1.9150 1.9600 3900 11 21 [+]
POLENERGIA 54,1000 15:55 2.863 54.30 -0.37 % 134 54.2000 54.3000 923 3 155 [+]
POLICE 7,3000 15:45 1.864 7.28 -1.62 % 310 7.3000 7.4200 165 2 14 [+]
POLIMEXMS 7,8000 15:59 357.69 7.65 3.31 % 3285 7.7700 7.7800 913 358 2 743 [+]
POLTREG 25,1000 15:46 11.871 25.00 -0.40 % 10 24.5000 25.1000 200 12 298 [+]
POLWAX 1,0000 12:31 4.844 1.00 1.63 % 44 0.9860 1.0000 2941 5 5 [+]
PRAGMAINK 3,7000 13:27 0.215 3.70 0.00 % 200 3.5200 3.7000 1333 0 1 [+]
PROCHEM 21,7000 09:00 0.005 - 0 % 360 20.9000 21.4000 140 - 0 [+]
PROJPRZEM 21,5000 15:14 2.292 22.70 -5.70 % 61 21.4000 21.5000 5029 2 49 [+]
PROTEKTOR 1,1160 15:07 25.218 1.12 -0.36 % 744 1.1140 1.1220 510 25 28 [+]
PTWP 141,5000 09:52 0.003 143.50 -1.39 % 1 142.0000 143.5000 33 0 0 [+]
PULAWY 47,8000 14:55 0.333 48.50 -1.44 % 19 47.7000 47.9000 100 0 16 [+]
PURE 3,1700 15:59 316.594 3.10 5.32 % 953 3.1700 3.1900 1039 317 1 009 [+]
PZU 72,2200 16:00 1411.155 72.82 -0.69 % 1098 72.2000 72.2200 2375 1 411 102 110 [+]
QNATECHNO 33,6000 15:24 0.946 34.10 -1.18 % 56 34.1000 34.7000 22 1 33 [+]
QUERCUS 13,9800 14:58 17.146 14.04 -0.43 % 9 13.9000 13.9800 130 17 238 [+]
RAFAMET 48,1000 10:11 0.005 48.10 0.21 % 20 46.9000 47.5000 10 0 0 [+]
RAINBOW 151,0000 16:00 9.109 149.60 0.60 % 54 151.3000 151.6000 4 9 1 372 [+]
RANKPROGR 4,8100 13:43 0.006 4.69 -0.21 % 300 4.6850 4.8100 245 0 0 [+]
RAWLPLUG 13,8500 11:59 1.09 - 0 % 10 13.8500 13.9000 85 - 15 [+]
RELPOL 5,8800 15:58 1.378 6.02 -2.33 % 228 5.9400 6.0000 2469 1 8 [+]
REMAK 10,2000 11:56 0.629 10.15 0.99 % 213 9.9800 10.2000 522 1 6 [+]
RENDER 72,0000 14:37 0.067 69.40 0.00 % 2 70.8000 72.0000 221 0 5 [+]
ROPCZYCE 25,9000 15:25 0.812 25.40 2.37 % 260 25.4000 25.8000 3 1 21 [+]
RYVU 18,2400 15:48 25.591 18.90 -2.98 % 377 18.2400 18.3400 50 26 470 [+]
SANOK 22,7000 15:51 4.426 22.80 0.44 % 190 22.6000 22.7000 6717 4 100 [+]
SANTANDER 54,8200 13:55 0.231 54.50 0.85 % 1 55.0000 55.0600 10000 0 13 [+]
SANWIL 1,8750 13:03 0.005 1.88 0.27 % 395 1.8750 1.9200 50 0 0 [+]
SCANWAY 269,0000 15:47 9.092 271.00 -1.82 % 18 269.0000 271.0000 26 9 2 463 [+]
SCPFL 139,0000 15:57 1.228 140.20 -0.57 % 5 139.8000 140.4000 77 1 172 [+]
SECOGROUP 36,4000 10:20 0.012 - 0 % 221 35.0000 36.0000 249 - 0 [+]
SEKO 12,1500 16:00 5.78 12.25 -0.82 % 920 11.8500 12.1500 950 6 69 [+]
SELENAFM 54,0000 15:55 2.811 54.40 -1.46 % 68 53.8000 54.6000 113 3 152 [+]
SELVITA 28,5000 15:57 8.999 27.50 1.06 % 12 28.4500 28.6500 1255 9 257 [+]
SFINKS 0,4100 15:45 57.74 0.41 0.24 % 400 0.4110 0.4140 520 58 24 [+]
SILVANO 4,4100 09:52 1.277 4.50 0.00 % 178 4.4100 4.6000 565 1 6 [+]
SIMFABRIC 1,4980 15:34 26.052 1.48 -1.06 % 104 1.4800 1.4980 35850 26 39 [+]
SKARBIEC 39,4000 15:36 0.955 39.40 0.00 % 35 39.4000 39.6000 5 1 38 [+]
SNIEZKA 86,0000 15:07 0.178 85.40 1.18 % 2 86.0000 86.2000 15 0 15 [+]
SONEL 13,4500 14:36 1.604 13.40 0.00 % 10 13.2500 13.4500 979 2 21 [+]
SOPHARMA 8,4000 11:07 0.814 - 0 % 500 7.7600 8.4000 1324 - 7 [+]
SPYROSOFT 419,0000 15:53 0.222 406.00 3.20 % 22 412.0000 418.0000 6 0 92 [+]
STALEXP 1,8000 15:57 272.223 1.78 1.35 % 2270 1.7800 1.7940 1121 272 483 [+]
STALPROD 222,0000 15:55 0.133 223.00 0.45 % 19 222.0000 224.0000 138 0 30 [+]
STALPROFI 9,7800 14:43 1.343 9.76 0.00 % 31 9.7200 9.7800 3024 1 13 [+]
STAPORKOW 4,8400 15:49 55.38 4.56 6.61 % 4916 4.8200 4.8800 509 55 268 [+]
SUNEX 3,4800 15:57 18.268 3.46 -0.57 % 1031 3.4750 3.5400 500 18 63 [+]
SYGNITY 86,7000 15:57 12.415 86.80 0.81 % 3 86.4000 86.6000 500 12 1 082 [+]
SYNEKTIK 339,2000 15:59 26.179 343.00 0.36 % 71 338.2000 339.2000 31 26 8 892 [+]
SYNTHAVERSE 3,0400 15:54 24.248 3.10 0.00 % 150 3.0650 3.0700 588 24 75 [+]
TALEX 17,6000 10:58 0.15 - 0 % 10 17.8000 18.1000 860 - 3 [+]
TARCZYNSKI 121,5000 15:27 0.085 123.00 0.00 % 106 121.5000 122.0000 36 0 10 [+]
TATRY MOUNTAIN 78,0000 13:29 0.016 - 0 % 5 74.0000 79.5000 20 - 0 [+]
TAURONPE 8,3900 16:00 1802.398 8.29 1.55 % 1213 8.3660 8.3700 2139 1 802 15 088 [+]
TENDERHUT 5,6800 09:50 0.01 5.68 0.00 % 20 5.5600 5.7000 21 0 0 [+]
TERMOREX 0,5250 14:21 0.882 0.55 0.00 % 569 0.5250 0.5450 2311 1 0 [+]
TESGAS 1,7300 13:12 1.135 1.75 -1.14 % 110 1.7100 1.7300 122 1 2 [+]
TEXT 49,2600 16:00 60.822 49.48 -0.69 % 47 49.2000 49.2600 63 61 2 980 [+]
TORPOL 68,9000 15:59 9.505 69.00 0.44 % 2434 68.4000 68.5000 1226 10 653 [+]
TOYA 9,5000 15:58 20.47 9.51 -0.21 % 5 9.5000 9.5500 171 20 195 [+]
TRAKCJA 4,0000 15:53 137.947 4.00 0.00 % 1939 4.0000 4.0400 325 138 557 [+]
TRANSPOL 14,3500 15:59 12.91 14.50 0.00 % 9 14.4500 14.5000 467 13 187 [+]
TSGAMES 105,4000 15:59 44.024 102.00 3.74 % 102 105.0000 105.3000 170 44 4 581 [+]
ULMA 52,0000 09:06 0.001 - 0 % 47 51.5000 52.0000 4 - 0 [+]
ULTGAMES 13,6500 15:59 3.935 13.35 0.00 % 123 13.4500 13.6500 94 4 52 [+]
UNIBEP 13,7200 15:43 20.495 14.00 -0.44 % 139 13.7000 13.7200 307 20 285 [+]
UNICREDIT 366,0000 11:24 0.008 380.00 0.77 % 60 26.0000 380.0000 10 0 3 [+]
UNIMOT 178,0000 15:58 5.255 182.80 -1.66 % 30 178.0000 178.8000 49 5 938 [+]
URTESTE 43,7000 14:53 0.197 43.70 0.46 % 1 43.1000 43.5000 11 0 9 [+]
VERCOM 131,6000 15:57 5.918 131.80 0.30 % 64 131.2000 132.0000 102 6 779 [+]
VIGOSYS 487,0000 15:46 0.692 499.00 -2.01 % 4 493.0000 498.0000 5 1 342 [+]
VINDEXUS 14,9000 14:39 7.017 14.80 0.68 % 1014 14.7000 14.9500 1600 7 104 [+]
VIVID 0,6040 14:25 9.167 0.61 -3.21 % 30 0.5880 0.6040 379 9 5 [+]
VOTUM 43,5000 15:58 3.364 44.00 -0.91 % 158 43.8000 43.8500 215 3 147 [+]
VOXEL 134,8000 15:59 12.356 131.40 3.37 % 77 134.0000 134.4000 13 12 1 632 [+]
VRGSA 5,5200 15:03 11.195 5.46 1.47 % 5 5.4800 5.5600 459 11 61 [+]
WARIMPEX 2,2200 15:57 0.407 2.18 1.83 % 400 2.1600 2.1800 337 0 1 [+]
WASKO 5,7200 15:57 5.107 5.78 -1.04 % 258 5.7000 5.7600 1328 5 29 [+]
WAWEL 730,0000 15:59 0.683 724.00 0.83 % 30 728.0000 730.0000 1 1 498 [+]
WIELTON 5,3300 15:34 27.505 5.39 -1.11 % 520 5.2900 5.3000 124 28 146 [+]
WIKANA 9,8000 14:19 1.929 9.80 0.51 % 250 9.8000 10.0000 1004 2 19 [+]
WIRTUALNA 63,3000 15:56 1.688 63.20 -1.09 % 211 63.2000 64.0000 1991 2 107 [+]
WITTCHEN 13,6100 15:59 10.35 13.60 -0.29 % 1 13.5100 13.6200 77 10 140 [+]
WOODPCKR 2,6100 15:47 4.906 2.78 -8.42 % 1 2.8600 2.8700 3718 5 13 [+]
XPLUS 3,2800 15:57 7.329 3.27 -0.61 % 179 3.2800 3.3500 817 7 24 [+]
XTB 171,8400 16:00 156 172.50 0.43 % 526 171.6800 171.7000 78 156 26 857 [+]
XTPL 68,6000 15:58 2.039 69.80 2.39 % 186 68.5000 68.7000 54 2 140 [+]
YANOSIK 17,5000 14:39 0.421 17.60 0.00 % 20 17.3000 17.6000 169 0 7 [+]
YARRL 5,9800 11:12 0.103 5.96 0.34 % 37 5.9800 6.0400 160 0 1 [+]
ZABKA 31,2800 16:00 5307.265 31.33 -0.29 % 4365 31.2900 31.3000 23726 5 307 166 163 [+]
ZAMET 0,5680 15:42 26.373 0.57 -0.35 % 113834 0.5680 0.5700 38538 26 15 [+]
ZEPAK 18,0200 15:49 8.767 17.90 2.04 % 2075 18.0000 18.0400 1 9 157 [+]
ZREMB 8,8000 15:57 8.935 8.86 -0.79 % 196 8.7900 8.8000 4813 9 79 [+]
ZUE 11,4500 14:15 2.588 11.50 0.00 % 107 11.5500 11.6000 5 3 30 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG152073.2+0.08%16:01
WIG204007.8+0.18%16:16
WIG20 Fut3995.0+0.10%16:01
WIG20USD1084.7+0.06%16:01
mWIG4010667.5+0.47%16:01
sWIG8031725.3-0.03%16:01
 Notowania Świat
US Large Cap7670.4+0.17%16:16
Nasdaq10029189.6+0.57%16:16
Nikkei65856.4+0.50%8:45
DAX26258.9+0.58%16:00
Ropa WTI82.5-2.92%16:16
Złoto4623.2-0.61%16:16
 Notowania Waluty
EUR/PLN4.30263-0.12%16:16
CHF/PLN4.59486-0.16%16:16
USD/PLN3.68632-0.18%16:16
EUR/USD1.16719+0.07%16:16
GBP/USD1.36394+0.04%16:16
USD/JPY159.268+0.11%16:16
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 4.56 25.27%
PGFGROUP 0.61 23.42%
EUROHOLD 4.74 8.72%
STAPORKOW 4.84 6.61%
ABPL 155.00 6.02%
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