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 2,4700 10:14 0.031 2.50 -1.20 % 7 2.5200 2.5000 400 0 0 [+]
11B 131,4000 10:33 0.544 132.40 0.31 % 18 131.2000 131.8000 26 1 71 [+]
3RGAMES 0,7700 10:26 0.2 0.77 0.00 % 186 0.7600 0.7700 12490 0 0 [+]
4MASS 5,1300 10:13 15.69 5.11 0.00 % 500 5.0100 5.1300 4855 16 80 [+]
ABPL 139,0000 10:33 0.503 139.20 0.00 % 52 138.2000 138.8000 18 1 70 [+]
ACAUTOGAZ 19,0500 09:42 0.297 19.05 0.00 % 999 18.9000 19.0500 284 0 6 [+]
ACTION 43,0000 10:17 1.294 43.60 -1.38 % 1 43.3000 43.4500 208 1 56 [+]
ADIUVO 0,3910 09:43 3.209 0.41 -4.40 % 2367 0.3910 0.4080 3630 3 1 [+]
AGORA 8,5800 09:35 0.546 8.58 -0.46 % 184 8.6200 8.6200 200 1 5 [+]
AGROTON 5,0000 09:00 0.001 5.00 0.00 % 17 4.8400 5.0000 4544 0 0 [+]
AIGAMES 0,7380 09:41 0.065 0.71 0.00 % 2045 0.7140 0.7380 3214 0 0 [+]
AILLERON 15,0000 10:25 0.253 15.00 -0.40 % 55 15.0000 15.0400 47 0 4 [+]
AIRWAY 0,2730 10:32 28.129 0.28 -0.55 % 3150 0.2730 0.2770 5294 28 8 [+]
ALIOR 136,2500 10:33 84.294 134.00 1.95 % 195 136.2000 136.3000 18 84 11 424 [+]
ALLEGRO 45,0050 10:33 542.859 44.60 0.27 % 317 44.9700 44.9800 78 543 24 360 [+]
ALTA 1,6350 16:48 14.051 - 0 % 1276 1.5500 1.6350 732 - 0 [+]
ALTUSTFI 3,5400 16:36 4.309 - 0 % 303 3.4100 3.5100 541 - 0 [+]
AMBRA 18,2000 10:26 0.436 18.20 -0.98 % 192 18.2000 18.2600 10 0 8 [+]
AMICA 46,7000 10:32 3.449 46.90 -0.43 % 35 46.5500 46.8500 156 3 161 [+]
AMREST 10,2400 10:23 7.46 10.34 1.19 % 627 10.1800 10.2800 390 7 76 [+]
ANSWEAR 19,3000 10:31 1.226 18.96 0.10 % 642 19.0000 19.2800 29 1 23 [+]
APATOR 27,4000 10:22 1.04 27.65 -1.08 % 1 27.3000 27.4000 111 1 28 [+]
APLISENS 19,1500 10:04 0.084 19.15 0.00 % 1 19.0000 19.1500 623 0 2 [+]
APSENERGY 5,4600 10:25 5.337 5.36 1.87 % 1151 5.4000 5.4600 82 5 29 [+]
ARCHICOM 52,0000 10:29 0.13 51.40 0.39 % 206 51.8000 52.0000 74 0 7 [+]
ARCTIC 6,0900 10:19 1.605 6.05 -1.46 % 268 6.0800 6.1200 1000 2 10 [+]
ARLEN 22,2500 10:32 2.712 21.60 4.22 % 281 22.2500 22.4500 201 3 59 [+]
ARTIFEX 21,2000 10:24 2.269 20.90 1.19 % 68 20.6000 20.9500 325 2 48 [+]
ASBIS 114,4000 10:33 50.199 112.10 2.33 % 152 113.7000 113.9000 923 50 5 703 [+]
ASMGROUP 0,1720 10:13 26.151 0.17 0.00 % 700 0.1710 0.1715 1936 26 4 [+]
ASSECOBS 87,0000 10:32 0.293 85.80 -0.68 % 1 86.0000 86.8000 51 0 25 [+]
ASSECOPOL 183,6000 10:32 10.796 180.15 1.92 % 81 183.7500 184.0000 126 11 1 978 [+]
ASSECOSEE 62,7000 10:32 0.329 62.60 -1.10 % 256 62.6000 63.5000 41 0 21 [+]
ASTARTA 43,9500 09:40 0.211 44.00 0.34 % 1 43.6000 43.9500 42 0 9 [+]
ATAL 56,8000 10:30 3.854 56.80 0.53 % 76 56.4000 56.9000 101 4 218 [+]
ATENDE 3,7600 09:51 9.334 3.73 0.80 % 2527 3.7300 3.7400 2998 9 35 [+]
ATLANTAPL 19,8000 09:00 0.015 19.80 0.00 % 20 19.6500 19.9500 45 0 0 [+]
ATMGRUPA 3,6400 09:56 5.806 3.65 0.28 % 2134 3.6300 3.6500 109 6 21 [+]
ATREM 61,6000 10:25 1.026 61.90 -0.65 % 75 61.2000 61.6000 27 1 63 [+]
AUTOPARTN 28,5000 10:32 246.356 27.60 2.52 % 1024 27.7500 27.8000 3607 246 6 945 [+]
BBIDEVNFI 5,3600 10:15 0.001 5.36 0.00 % 730 5.3600 5.4600 749 0 0 [+]
BENEFIT 5 115,0000 10:30 0.482 5,160.00 -1.16 % 15 5105.0000 5120.0000 8 0 2 483 [+]
BEST 33,4000 09:35 0.004 33.40 0.00 % 33 32.9000 33.4000 226 0 0 [+]
BETACOM 5,1600 09:00 0.005 5.16 0.00 % 2000 5.0200 5.1600 257 0 0 [+]
BIGCHEESE 4,4050 16:48 1.073 - 0 % 1160 4.4050 4.4700 500 - 0 [+]
BIOCELTIX 97,9000 10:32 5.83 95.00 3.60 % 43 97.8000 98.0000 158 6 568 [+]
BIOMAXIMA 10,0800 10:04 0.001 10.08 -0.59 % 150 9.9500 10.0800 50 0 0 [+]
BIOTON 3,8300 10:31 1.495 3.85 -0.39 % 20 3.8200 3.8450 1014 1 6 [+]
BLOOBER 23,9000 10:26 1.05 23.90 0.00 % 40 23.9000 23.9500 906 1 25 [+]
BNPPL 144,4000 10:29 5.945 144.00 0.14 % 875 144.0000 144.2000 1458 6 858 [+]
BOGDANKA 22,0000 10:32 17.879 22.10 -0.45 % 5 21.8500 22.0000 1003 18 392 [+]
BOOMBIT 5,3800 10:12 2.4 5.38 0.00 % 1756 5.3800 5.5000 10 2 13 [+]
BORYSZEW 4,9900 10:23 12.41 5.02 0.00 % 563 4.9850 5.0100 885 12 62 [+]
BOS 10,0600 10:30 10.747 10.02 0.60 % 182 9.9900 10.0400 80 11 108 [+]
BOWIM 8,1200 10:32 2.275 8.06 1.00 % 1538 8.0000 8.0800 352 2 18 [+]
BUDIMEX 737,6000 10:32 3.421 734.00 0.30 % 3 735.6000 735.8000 11 3 2 517 [+]
BUMECH 15,2800 10:29 3.379 15.30 -0.20 % 18 15.2900 15.3800 9 3 52 [+]
CAPITAL 2,1000 09:45 3.333 2.06 0.00 % 2959 2.0200 2.1000 11514 3 7 [+]
CAPITEA 0,4430 10:14 75.015 0.44 -1.12 % 8884 0.4320 0.4440 800 75 33 [+]
CAPTORTX 73,5000 10:26 0.144 73.40 -0.68 % 82 73.5000 75.0000 15 0 11 [+]
CASPAR 6,2000 09:00 0.075 6.20 0.00 % 110 5.5000 6.2000 185 0 0 [+]
CAVATINA 12,8500 10:51 0.308 - 0 % 543 12.8000 13.1000 5 - 0 [+]
CDPROJEKT 229,2000 10:32 42.898 226.50 1.28 % 78 229.1000 229.3000 94 43 9 772 [+]
CDRL 12,4000 10:28 0.87 12.50 -2.36 % 269 12.4000 12.6000 125 1 11 [+]
CELTIC 1,2150 09:36 0.07 1.21 -5.08 % 100 1.2100 1.2800 651 0 0 [+]
CEZ 240,0000 10:18 0.038 238.00 1.18 % 18 232.4000 238.8000 30 0 9 [+]
CIGAMES 2,3750 10:13 24.52 2.38 0.00 % 934 2.3600 2.3700 4294 25 58 [+]
CLNPHARMA 20,8000 10:21 0.445 20.80 -0.48 % 5 20.6000 20.8000 78 0 9 [+]
CLOUD 98,0000 10:12 0.342 97.80 0.00 % 192 95.2000 98.0000 444 0 34 [+]
COALENERG 2,0680 10:16 1.305 2.07 0.98 % 2 2.0480 2.0660 358 1 3 [+]
COGNOR 6,3500 10:32 270.675 6.10 4.70 % 1194 6.3050 6.3400 265 271 1 700 [+]
COLUMBUS 2,5350 09:42 0.828 2.47 0.00 % 410 2.4750 2.5300 400 1 2 [+]
COMP 90,4000 10:31 2.687 90.00 -0.11 % 6 93.2000 87.5000 10 3 242 [+]
COMPERIA 6,0000 10:25 1.589 6.00 -3.23 % 1589 6.0000 6.2000 192 2 10 [+]
COMPREMUM 1,2150 10:12 7.526 1.21 0.41 % 850 1.2150 1.2200 4160 8 9 [+]
CORMAY 0,5420 09:37 17.104 0.53 -2.17 % 3056 0.5280 0.5420 8428 17 9 [+]
CREEPYJAR 488,0000 10:28 0.075 490.00 0.21 % 7 488.0000 490.0000 15 0 37 [+]
CREOTECH 793,0000 10:32 1.736 786.00 1.67 % 5 789.0000 792.0000 90 2 1 372 [+]
CYBERFLKS 191,9000 10:32 4.697 194.20 -0.67 % 7 191.8000 192.0000 54 5 903 [+]
CYFRPLSAT 16,1600 10:31 62.519 16.12 0.06 % 373 16.1150 16.1450 300 63 1 011 [+]
DADELO 82,5000 10:27 5.01 83.00 -0.72 % 36 81.5000 81.9000 150 5 411 [+]
DATAWALK 119,0000 10:32 2.354 116.00 2.23 % 415 116.0000 116.4000 4 2 280 [+]
DBENERGY 9,4800 10:19 0.336 8.94 1.94 % 160 8.9400 9.2600 60 0 3 [+]
DEBICA 98,5000 10:33 0.169 98.60 -0.20 % 32 98.4000 98.5000 11 0 17 [+]
DECORA 73,4000 09:42 0.344 72.90 -0.81 % 10 73.5000 73.9000 131 0 25 [+]
DEKPOL 69,2000 10:26 0.703 69.00 0.29 % 29 68.8000 69.0000 73 1 49 [+]
DELKO 5,9500 09:57 0.015 5.95 0.00 % 205 5.9100 5.9400 2 0 0 [+]
DEVELIA 10,2600 10:31 37.586 10.34 -0.39 % 509 10.2200 10.2600 733 38 385 [+]
DGA 23,4000 17:00 0.172 - 0 % 301 22.6000 23.0000 23 - 0 [+]
DIAG 166,0000 10:32 13.777 166.50 -0.06 % 279 165.1000 165.5000 52 14 2 282 [+]
DIGITANET 298,4000 10:32 2.671 295.00 0.47 % 7 302.0000 302.8000 13 3 803 [+]
DINOPL 28,8800 10:33 947.687 28.96 0.07 % 1470 28.8000 28.8100 2489 948 27 380 [+]
DMGROUP 2,4000 09:00 0.01 2.40 0.00 % 374 2.3700 2.4000 4535 0 0 [+]
DOMDEV 253,5000 10:30 0.308 254.50 -0.59 % 42 255.0000 256.0000 46 0 78 [+]
DRAGOENT 22,2000 09:46 0.125 22.70 -1.33 % 3 22.2000 22.6000 2 0 3 [+]
ECHO 4,9900 10:29 2.487 4.96 -0.20 % 70 4.9700 5.0000 73 2 12 [+]
EDINVEST 8,5200 10:25 0.415 8.46 -0.23 % 23 8.2200 8.4800 200 0 4 [+]
ELEKTROTI 58,8500 10:32 1.48 58.80 -0.17 % 60 58.8000 58.9500 649 1 87 [+]
ELKOP 1,8700 09:58 1.634 1.90 -1.84 % 6 1.8750 1.9800 2 2 3 [+]
ENEA 20,1600 10:30 17.018 20.42 -0.20 % 320 20.1000 20.1400 648 17 343 [+]
ENELMED 18,8000 09:37 0.109 19.20 -2.08 % 5 19.0000 19.2000 100 0 2 [+]
ENERGA 19,1800 10:32 2.816 19.18 0.00 % 3966 19.1800 19.2000 730 3 54 [+]
ENERGOINS 1,8900 09:37 0.025 1.89 0.00 % 27 1.8450 1.8900 1247 0 0 [+]
ENTER 51,5000 10:32 2.024 51.90 -0.58 % 14 51.7000 51.8000 89 2 105 [+]
EQUNICO 1,2800 10:24 10.561 1.32 -3.03 % 1199 1.2900 1.3200 633 11 14 [+]
ERBUD 22,6000 10:16 2.501 22.80 0.89 % 104 22.5000 22.5500 126 3 57 [+]
ERG 44,0000 17:00 0.336 - 0 % 200 42.2000 44.0000 479 - 0 [+]
ESOTIQ 33,4000 10:31 0.479 33.50 0.00 % 26 33.4000 33.5000 1021 0 16 [+]
ESTAR 1,4000 12:16 0.001 - 0 % 485 10.3000 52.0000 4 - 0 [+]
EUROCASH 4,9160 10:33 29.315 4.90 1.15 % 404 4.9260 4.9280 4 29 144 [+]
EUROHOLD 4,5600 09:32 0.01 4.28 7.55 % 24 4.2400 4.3200 1 0 0 [+]
EUROTEL 31,4000 10:21 0.805 31.25 0.80 % 17 31.2000 31.4000 202 1 25 [+]
FABRITY 25,6000 10:10 0.219 26.20 -2.29 % 50 25.8000 26.0000 127 0 6 [+]
FASING 14,0000 16:33 1.151 - 0 % 19 13.9000 14.1000 150 - 0 [+]
FEERUM 16,4500 09:00 0.015 16.45 -2.95 % 115 16.5000 16.9000 66 0 0 [+]
FERRO 34,0000 10:32 1.431 34.10 0.29 % 65 34.0000 34.1000 258 1 49 [+]
FON 1,8500 09:44 0.51 - 0 % 537 1.7700 1.8500 4677 - 0 [+]
FORTE 16,4500 10:27 0.299 16.40 -0.30 % 19 16.4000 16.5500 203 0 5 [+]
GAMEOPS 11,7000 09:00 0.002 11.70 0.43 % 213 11.2500 11.7000 119 0 0 [+]
GAMFACTOR 4,5000 10:13 0.525 4.42 -0.88 % 75 4.4350 4.5000 1702 1 2 [+]
GENOMTEC 4,3800 10:03 6.837 4.34 0.69 % 115 4.2800 4.3750 30 7 29 [+]
GETIN 0,3615 10:25 4.137 0.37 -0.96 % 13559 0.3605 0.3665 86 4 2 [+]
GPW 100,3000 10:33 20.316 99.45 0.85 % 95 100.1000 100.2000 245 20 2 029 [+]
GREENX 2,3400 10:05 245.151 2.37 -0.59 % 5320 2.3420 2.3500 6906 245 575 [+]
GRODNO 15,8500 10:23 6.703 15.70 0.96 % 180 15.6500 15.7000 126 7 107 [+]
GRUPAAZOTY 19,4500 10:31 44.848 19.46 0.62 % 553 19.2700 19.3300 110 45 864 [+]
GRUPRACUJ 49,0500 10:30 3.389 48.90 0.72 % 544 48.9000 49.1500 178 3 166 [+]
GTC 2,3000 10:05 2.972 2.30 0.00 % 3000 2.2900 2.3000 2972 3 7 [+]
HANDLOWY 120,6000 10:33 4.664 120.00 0.50 % 205 120.0000 120.4000 224 5 562 [+]
HARPER 5,0800 09:00 0.005 5.08 1.60 % 119 4.9400 5.0800 81 0 0 [+]
HELIO 57,6000 10:04 0.594 58.80 -2.37 % 133 57.6000 58.8000 232 1 35 [+]
HERCULES 1,2200 10:29 0.081 1.25 -2.40 % 5495 1.2200 1.2400 4950 0 0 [+]
HUUUGE 21,7000 09:38 0.001 21.70 0.00 % 46 21.6000 21.7000 739 0 0 [+]
HYDROTOR 10,8500 10:09 0.08 11.70 -1.36 % 12 10.9000 11.0500 679 0 1 [+]
IBSM 52,2000 09:00 0.005 52.20 0.38 % 1 50.4000 52.2000 8 0 0 [+]
IDMSAPL 0,4700 10:46 0.128 - 0 % 672 0.4700 0.4980 2257 - 0 [+]
IFIRMA 24,4000 10:32 1.946 25.40 -1.61 % 5 24.2000 24.3000 29 2 48 [+]
IFSA 0,1150 15:07 34.657 - 0 % 15009 0.1120 0.1150 13329 - 0 [+]
IMCOMPANY 32,0000 10:19 6.771 30.00 6.67 % 301 31.1000 32.3000 2 7 212 [+]
IMMOBILE 4,7600 10:31 5.56 4.86 -1.04 % 18 4.8000 4.8200 1600 6 27 [+]
IMPERA 1,6300 10:16 0.001 1.63 -4.12 % 4000 1.6100 1.7000 4412 0 0 [+]
IMS 2,4500 09:00 3.7 2.45 -0.41 % 300 2.4600 2.4900 10 4 9 [+]
INC SA 1,4000 09:38 6.2 1.36 1.45 % 2000 1.3600 1.4000 879 6 9 [+]
INGBSK 435,8000 10:32 2.973 436.00 -0.05 % 2 435.8000 436.0000 81 3 1 295 [+]
INPRO 7,3000 09:26 1.316 7.45 -2.01 % 74 7.2500 7.4000 1157 1 10 [+]
INSTALKRK 39,8000 10:13 0.358 40.30 -0.50 % 75 39.9000 40.0000 148 0 14 [+]
INTERBUD 1,5000 10:30 8.325 1.42 5.63 % 2450 1.4000 1.4200 99 8 12 [+]
INTERCARS 897,0000 10:25 2.811 915.00 -1.97 % 7 899.0000 901.0000 20 3 2 532 [+]
INTERSPPL 0,3225 10:10 11.042 0.34 -5.01 % 70 0.3395 0.3400 4359 11 4 [+]
INTROL 7,7000 09:52 0.323 7.74 0.00 % 371 7.6200 7.7000 106 0 2 [+]
IPOPEMA 7,4200 10:28 0.369 7.56 -1.07 % 2322 7.4200 7.5400 1 0 3 [+]
IZOLACJA 3,7500 09:00 0.01 3.75 0.00 % 28 3.5900 3.7500 83 0 0 [+]
IZOSTAL 2,9600 10:11 4.915 2.95 0.34 % 300 2.9400 2.9600 5277 5 14 [+]
JRHOLDING 4,0000 09:55 2 4.00 0.00 % 10 3.9700 4.0000 93126 2 8 [+]
JSW 26,1700 10:31 61.091 26.08 1.00 % 25 25.9800 26.0500 53 61 1 605 [+]
JWWINVEST 3,0500 09:15 0.005 3.05 0.00 % 300 2.9700 3.0500 519 0 0 [+]
KCI 0,9080 10:19 0.06 0.91 0.22 % 1640 0.9080 0.9100 5000 0 0 [+]
KERNEL 19,1200 10:32 0.66 19.10 0.00 % 814 19.1200 19.2000 316 1 13 [+]
KETY 1 331,0000 10:33 3.448 1,323.00 0.68 % 25 1328.0000 1331.0000 62 3 4 593 [+]
KGHM 304,7500 10:33 92.787 303.00 0.91 % 53 304.8000 304.9000 1 93 28 251 [+]
KGL 10,1000 09:16 0.022 10.10 0.00 % 268 10.1000 10.2000 2281 0 0 [+]
KINOPOL 17,5000 10:32 4.654 17.10 2.94 % 200 17.0000 17.1000 88 5 80 [+]
KOGENERA 71,1000 10:15 2.238 70.50 0.57 % 58 70.8000 71.7000 162 2 158 [+]
KOMPAP 21,2000 09:35 0.04 - 0 % 410 21.2000 22.0000 360 - 0 [+]
KOMPUTRON 5,7700 09:51 0.009 5.90 -2.20 % 201 5.7700 5.8800 3 0 0 [+]
KPPD 17,7000 09:23 1.453 17.90 0.00 % 68 17.9000 18.4000 421 1 26 [+]
KRAKCHEM 0,6560 10:33 1689.174 0.58 12.33 % 2100 0.6960 0.7000 3200 1 689 1 144 [+]
KRKA 1 120,0000 09:48 0.091 1,128.00 -0.88 % 200 1120.0000 1126.0000 10 0 102 [+]
KRUK 412,0000 10:32 4.692 407.80 1.03 % 2 411.8000 412.0000 3 5 1 923 [+]
KRVITAMIN 12,7500 09:00 0.003 12.75 -2.30 % 47 12.7500 13.0500 79 0 0 [+]
KSGAGRO 3,3500 09:41 1.497 3.31 -0.74 % 10 3.3500 3.3700 7 1 5 [+]
LARQ 2,6500 10:21 4.5 2.66 0.00 % 493 2.6600 2.7600 2000 5 12 [+]
LENA 2,1800 10:12 0.035 2.18 0.00 % 200 2.1700 2.1800 948 0 0 [+]
LENTEX 7,0000 09:57 24.463 6.78 3.24 % 739 7.0000 7.1000 333 24 170 [+]
LESS 0,2450 09:54 2.05 0.24 2.51 % 3562 0.2380 0.2390 48 2 1 [+]
LIBET 1,2650 09:00 0.4 1.27 -0.39 % 8053 1.2650 1.2700 207 0 1 [+]
LOKUM 22,6000 09:02 0.001 22.60 0.00 % 64 22.6000 22.7000 60 0 0 [+]
LPP 20 360,0000 10:30 0.302 20,360.00 0.30 % 9 20340.0000 20380.0000 10 0 6 138 [+]
LSISOFT 56,2000 10:23 0.262 57.80 -2.43 % 25 56.2000 57.8000 100 0 15 [+]
LUBAWA 11,1500 10:29 34.536 11.23 0.90 % 417 11.1600 11.2200 552 35 385 [+]
MABION 7,4200 10:29 0.528 7.41 1.23 % 2 7.3500 7.3900 2 1 4 [+]
MAKARONPL 24,5500 10:31 1.963 24.15 1.24 % 278 24.3000 24.5500 101 2 48 [+]
MANGATA 63,4000 09:20 0.007 63.60 -0.63 % 41 63.4000 63.6000 5 0 0 [+]
MARVIPOL 8,7000 10:25 1.487 8.60 1.16 % 981 8.5200 8.6000 2451 1 13 [+]
MAXCOM 5,6600 09:06 0.039 5.66 0.00 % 66 5.6600 5.6000 2 0 0 [+]
MBANK 1 321,5000 10:33 3.044 1,309.00 0.99 % 5 1322.0000 1322.5000 31 3 4 000 [+]
MCI 27,9000 09:46 0.983 27.90 0.36 % 9 27.9000 28.0000 1850 1 27 [+]
MDIENERGIA 1,7600 10:33 194.147 1.60 8.64 % 10 1.6150 1.6400 266 194 337 [+]
MEDICALG 26,8500 10:30 4.664 26.85 0.00 % 40 26.8500 27.0500 28 5 125 [+]
MEDINICE 74,5000 10:29 1.339 73.20 1.78 % 12 73.4000 73.9000 10 1 98 [+]
MENNICA 36,5000 10:30 0.744 36.00 1.39 % 176 36.3000 36.5000 100 1 27 [+]
MERCATOR 50,5000 10:27 4.2 51.40 -2.13 % 100 50.8000 50.9000 109 4 214 [+]
MERCOR 15,9500 09:30 0.014 15.90 0.00 % 106 15.9000 16.0000 1200 0 0 [+]
MEXPOLSKA 3,4700 09:47 1.61 3.58 -3.07 % 1 3.5000 3.5800 914 2 6 [+]
MFO 31,0000 10:25 0.151 31.00 0.00 % 442 31.0000 31.4000 20 0 5 [+]
MILKILAND 1,6280 10:25 12.787 1.63 1.62 % 20 1.5860 1.6280 510 13 21 [+]
MILLENNIUM 19,8850 10:32 92.066 19.69 1.58 % 303 19.8700 19.9150 645 92 1 822 [+]
MIRACULUM 0,5800 10:07 0.1 0.58 0.00 % 3 0.5740 0.5800 32967 0 0 [+]
MIRBUD 11,8000 10:31 25.941 11.83 -0.51 % 82 11.7800 11.8300 1396 26 306 [+]
MLPGROUP 107,0000 09:13 1.603 108.00 -0.47 % 127 106.5000 107.0000 50 2 173 [+]
MLSYSTEM 14,9000 09:40 0.066 14.90 0.68 % 19 14.7200 14.8000 560 0 1 [+]
MOBRUK 384,5000 10:29 2.752 380.00 0.39 % 73 387.0000 388.0000 105 3 1 060 [+]
MODIVO 85,9000 10:33 66.256 86.50 -0.79 % 30 85.5000 85.5600 84 66 5 714 [+]
MOJ 1,5800 12:25 0.079 - 0 % 5100 1.5000 1.5800 920 - 0 [+]
MOL 53,0000 10:31 0.744 52.75 -0.93 % 1000 52.5500 53.0000 1300 1 39 [+]
MOLECURE 5,8000 09:48 0.332 5.89 -1.53 % 7 5.8500 5.8900 493 0 2 [+]
MONNARI 5,3800 10:24 1.122 5.50 -2.18 % 537 5.3800 5.5000 1349 1 6 [+]
MOSTALPLC 12,9500 09:00 0.001 12.95 0.39 % 500 12.9500 13.2000 507 0 0 [+]
MOSTALWAR 3,7100 10:03 0.152 3.66 1.09 % 217 3.6700 3.7100 921 0 1 [+]
MOSTALZAB 6,1200 10:24 2.487 6.15 0.00 % 116 6.1100 6.1200 289 2 15 [+]
MOVIEGAMES 6,6800 10:06 4.536 6.77 -2.62 % 14 6.5900 6.6900 100 5 30 [+]
MURAPOL 36,2500 10:32 11.592 36.10 0.00 % 162 36.1500 36.3000 271 12 420 [+]
MUZA 8,8000 09:04 0.045 8.80 0.00 % 1001 8.5500 8.8000 45 0 0 [+]
MWTRADE 2,7400 10:08 0.002 2.74 0.00 % 150 2.6200 2.7400 653 0 0 [+]
NANOGROUP 2,4500 10:29 23.236 2.49 -1.80 % 250 2.4400 2.4650 999 23 57 [+]
NEUCA 737,0000 10:33 0.141 744.00 -0.94 % 34 744.0000 745.0000 51 0 104 [+]
NEWAG 88,2000 10:33 4.371 86.50 1.97 % 58 88.0000 88.2000 58 4 382 [+]
NEXITY 0,7800 16:25 0.761 - 0 % 2600 0.7700 0.8000 8111 - 0 [+]
NOCTILUCA 93,9000 10:31 0.544 93.50 -0.11 % 6 93.5000 94.0000 100 1 51 [+]
NOVAVISGR 0,7000 10:17 0.482 0.71 0.00 % 1410 0.7000 0.7080 559 0 0 [+]
NOVITA 95,6000 09:49 0.051 95.40 0.21 % 28 95.6000 97.0000 524 0 5 [+]
NTCAPITAL 0,6180 09:00 0.042 0.59 0.32 % 510 0.5900 0.6160 5000 0 0 [+]
NTTSYSTEM 16,2500 10:10 1.417 16.20 0.00 % 170 16.0000 16.2500 557 1 23 [+]
ODLEWNIE 20,9000 10:30 4.332 21.10 -0.95 % 10 20.7000 20.9000 56 4 90 [+]
ONDE 9,0100 10:27 7.847 8.90 0.33 % 3202 8.9700 9.0000 5 8 70 [+]
ONEMORE 2,0100 10:32 126.737 2.00 -1.47 % 709 2.0200 2.0400 4299 127 253 [+]
ONESANO 0,5540 10:04 76.451 0.58 -1.07 % 170 0.5360 0.5600 3198 76 41 [+]
OPONEOPL 98,5000 10:31 3.019 98.90 -0.40 % 151 98.5000 98.9000 105 3 299 [+]
OPTEAM 6,0000 09:09 0.042 6.00 1.69 % 1352 5.8000 6.0000 1317 0 0 [+]
ORANGEPL 14,5600 10:28 206.947 14.51 0.24 % 2814 14.5550 14.5700 1812 207 3 025 [+]
ORCOGROUP 3,8400 15:00 0.02 - 0 % 368 3.5000 3.8200 378 - 0 [+]
OTLOG 16,3400 10:32 1.447 15.60 3.29 % 300 15.6000 15.8200 5 1 23 [+]
OTMUCHOW 4,9000 09:00 0.001 4.90 2.08 % 32 4.7200 4.8000 1563 0 0 [+]
PANOVA 17,4500 09:00 0.008 17.45 -1.69 % 100 17.4500 17.6500 325 0 0 [+]
PASSUS 123,0000 10:33 1.035 125.00 -0.65 % 33 122.0000 123.2000 20 1 127 [+]
PATENTUS 2,6200 09:49 0.101 2.62 -1.87 % 1324 2.6200 2.6700 480 0 0 [+]
PCCEXOL 2,0900 10:32 24.633 2.05 1.46 % 500 2.0700 2.0900 1000 25 51 [+]
PCCROKITA 68,8000 10:31 0.499 68.10 -0.43 % 34 68.4000 68.8000 38 0 34 [+]
PCFGROUP 3,2100 09:00 0.024 3.17 -0.16 % 400 3.2000 3.2000 100 0 0 [+]
PEKABEX 9,0900 10:20 12.308 8.97 1.45 % 550 9.0100 9.0900 845 12 111 [+]
PEKAO 236,0000 10:33 43.554 232.60 1.33 % 92 235.2000 235.4000 12 44 10 250 [+]
PEPCO 43,7900 10:33 312.148 43.09 1.27 % 1583 43.7200 43.7400 1049 312 13 609 [+]
PEPEES 0,7780 10:25 0.977 0.78 0.00 % 1062 0.7760 0.7780 1000 1 1 [+]
PGE 10,6000 10:32 600.698 10.60 0.00 % 979 10.5250 10.5300 591 601 6 335 [+]
PGFGROUP 0,4700 09:58 4.524 0.49 -3.69 % 3120 0.4700 0.4870 3900 5 2 [+]
PHARMENA 3,1600 09:37 0.3 3.16 0.00 % 20 3.0800 3.1100 523 0 1 [+]
PHN 9,2800 14:58 1.61 - 0 % 2 9.2800 9.3000 140 - 0 [+]
PHOTON 1,1900 17:00 3.803 - 0 % 500 1.1600 1.1850 383 - 0 [+]
PKNORLEN 155,7800 10:33 237.928 155.70 -0.05 % 94 155.7600 155.8000 107 238 37 041 [+]
PKOBP 108,0800 10:33 285.15 107.38 0.80 % 250 107.8600 107.9000 663 285 30 860 [+]
PKPCARGO 10,2100 10:33 11.616 10.34 0.10 % 619 10.2100 10.2900 713 12 119 [+]
PLAYWAY 237,0000 10:31 0.08 237.50 -0.21 % 11 237.0000 238.0000 155 0 19 [+]
PLAZACNTR 1,2660 17:00 1.095 - 0 % 421 1.2400 1.2500 444 - 0 [+]
POINTGROUP 2,0100 09:00 0.593 2.01 0.00 % 3936 2.0100 2.0600 593 1 1 [+]
POLENERGIA 63,5000 10:03 0.55 63.30 0.32 % 24 63.0000 63.5000 2545 1 35 [+]
POLICE 7,1800 09:34 0.429 7.18 -0.28 % 171 7.1800 7.3200 18 0 3 [+]
POLIMEXMS 7,1200 10:32 655.796 6.80 4.71 % 165 7.0800 7.1050 915 656 4 595 [+]
POLTREG 23,0000 10:20 1.231 23.00 0.00 % 56 22.6000 23.0000 907 1 28 [+]
POLWAX 1,0000 10:15 9.253 1.03 -0.99 % 20 0.9920 1.0000 4448 9 9 [+]
PRAGMAINK 3,4400 10:01 0.015 3.44 0.00 % 331 3.3200 3.4400 750 0 0 [+]
PROCHEM 22,8000 09:00 0.003 22.80 0.00 % 51 22.2000 22.8000 53 0 0 [+]
PROJPRZEM 20,5000 09:30 0.004 20.50 0.00 % 236 20.3000 20.5000 1240 0 0 [+]
PROTEKTOR 1,1480 10:27 7.516 1.15 0.00 % 1186 1.1400 1.1480 27 8 9 [+]
PTWP 142,0000 10:09 0.032 142.00 0.00 % 118 142.0000 144.5000 157 0 5 [+]
PULAWY 47,8000 10:33 0.055 47.40 0.00 % 28 47.3000 47.9000 29 0 3 [+]
PURE 2,2800 10:30 91.98 2.20 5.56 % 32 2.2900 2.2950 2500 92 209 [+]
PZU 70,2200 10:33 120.056 69.60 0.89 % 661 70.1000 70.1200 595 120 8 399 [+]
QNATECHNO 32,1000 10:21 0.081 32.40 -1.83 % 50 32.4000 32.7000 540 0 3 [+]
QUERCUS 13,7000 10:30 4.631 13.68 -0.15 % 1014 13.7400 13.8000 510 5 63 [+]
RAFAMET 49,9500 17:00 0.161 - 0 % 10 48.2000 49.9500 39 - 0 [+]
RAINBOW 135,7000 10:32 1.685 135.00 0.52 % 19 135.0000 135.2000 10 2 228 [+]
RANKPROGR 4,9000 09:08 2 4.90 0.10 % 50 4.8000 4.9000 21938 2 10 [+]
RAWLPLUG 14,2000 09:00 0.002 14.20 0.35 % 863 13.6000 14.2000 112 0 0 [+]
RELPOL 5,4600 13:11 0.705 - 0 % 730 5.4600 5.5600 398 - 0 [+]
REMAK 10,0500 09:00 0.807 10.25 -1.95 % 72 10.1500 10.2500 1012 1 8 [+]
RENDER 71,4000 09:25 0.155 71.60 -0.83 % 154 71.4000 73.0000 29 0 11 [+]
ROPCZYCE 25,0000 16:43 0.837 - 0 % 430 24.6000 25.0000 14 - 0 [+]
RYVU 15,0200 10:27 1.911 15.22 -0.66 % 1 15.0600 15.1800 43 2 29 [+]
SANOK 22,2000 10:30 0.351 22.10 0.45 % 211 22.0000 22.2000 153 0 8 [+]
SANTANDER 51,2000 10:29 0.123 50.77 0.85 % 10000 50.7700 51.2000 100 0 6 [+]
SANWIL 1,5950 16:05 0.043 - 0 % 95 1.5200 1.5950 1359 - 0 [+]
SCANWAY 291,0000 10:24 3.62 277.00 4.68 % 40 291.0000 293.0000 75 4 1 056 [+]
SCPFL 119,0000 10:04 0.175 119.00 0.00 % 70 118.0000 119.0000 13 0 21 [+]
SECOGROUP 37,2000 17:00 1.206 - 0 % 230 36.0000 37.0000 353 - 0 [+]
SEKO 12,0000 09:55 0.093 12.05 -0.41 % 647 12.0000 12.0500 248 0 1 [+]
SELENAFM 47,3000 09:24 0.049 47.30 0.00 % 52 47.3000 47.7000 129 0 2 [+]
SELVITA 25,5000 10:30 3.399 25.40 0.39 % 344 25.2000 25.5000 220 3 87 [+]
SFINKS 0,4350 09:42 6.135 0.45 -2.47 % 1900 0.4340 0.4470 3700 6 3 [+]
SHOPER 42,1000 16:47 17.311 - 0 % 10 41.9500 42.0000 36 - 0 [+]
SILVANO 4,3900 10:24 0.01 - 0 % 10 4.3500 4.3900 160 - 0 [+]
SIMFABRIC 1,6160 09:00 0.32 1.62 -0.25 % 283 1.5700 1.6160 490 0 1 [+]
SKARBIEC 34,6000 10:12 0.159 34.70 -0.29 % 577 34.6000 35.0000 10 0 6 [+]
SKYLINE 1,4000 09:00 0.966 - 0 % 11190 1.4000 1.5000 5009 - 0 [+]
SNIEZKA 82,2000 09:54 0.137 84.40 -2.84 % 20 82.8000 84.4000 22 0 11 [+]
SONEL 13,5000 10:10 0.032 13.45 0.37 % 30 13.2500 13.4500 30 0 0 [+]
SOPHARMA 7,5600 14:31 0.034 - 0 % 18 7.5600 7.9000 88 - 0 [+]
SPYROSOFT 386,0000 10:18 0.02 386.00 -0.52 % 1 389.0000 388.0000 11 0 8 [+]
STALEXP 1,8780 10:17 19.322 1.89 0.00 % 5424 1.8760 1.8800 5183 19 36 [+]
STALPROD 215,0000 10:32 0.233 215.00 0.00 % 10 214.0000 215.0000 37 0 50 [+]
STALPROFI 9,1800 10:05 0.934 9.18 0.00 % 13164 9.1400 9.1800 1382 1 9 [+]
STAPORKOW 4,5400 09:31 0.02 4.44 0.00 % 1200 4.4600 4.5400 179 0 0 [+]
SUNEX 2,8150 09:50 5.5 2.84 -0.88 % 40 2.8250 2.8600 365 6 16 [+]
SYGNITY 73,0000 10:15 1.043 73.50 -0.68 % 51 73.3000 73.4000 208 1 77 [+]
SYNEKTIK 360,0000 10:32 10.481 363.00 -0.83 % 46 360.0000 361.0000 86 10 3 776 [+]
SYNTHAVERSE 2,7700 10:00 1.477 2.78 -0.36 % 1745 2.7550 2.7650 200 1 4 [+]
TALEX 17,9000 09:01 0.001 17.90 0.00 % 145 17.6000 17.9000 389 0 0 [+]
TARCZYNSKI 121,0000 09:12 0.076 122.00 -0.82 % 26 121.0000 122.0000 20 0 9 [+]
TATRY MOUNTAIN 70,5000 12:14 0.025 - 0 % 5 71.5000 74.5000 24 - 0 [+]
TAURONPE 9,5500 10:32 215.903 9.52 0.48 % 297 9.5400 9.5460 457 216 2 059 [+]
TENDERHUT 5,6000 09:51 0.1 5.60 0.00 % 200 5.5000 5.6000 20 0 1 [+]
TERMOREX 0,5250 09:02 2 0.53 -1.87 % 2500 0.5250 0.5350 400 2 1 [+]
TESGAS 1,8150 09:13 0.021 1.81 0.00 % 10 1.7750 1.8050 20 0 0 [+]
TEXT 47,4000 10:31 31.992 47.40 -0.17 % 115 47.5400 47.6800 55 32 1 506 [+]
TORPOL 71,0000 10:26 1.361 71.00 0.00 % 141 70.8000 71.2000 22 1 96 [+]
TOYA 9,3800 10:21 5.367 9.30 0.54 % 535 9.3300 9.4100 480 5 50 [+]
TRAKCJA 3,6300 10:29 10.356 3.60 -0.41 % 1033 3.6400 3.6600 879 10 38 [+]
TRANSPOL 13,1000 10:23 1.85 13.10 0.38 % 1033 13.0000 13.1000 383 2 24 [+]
TSGAMES 90,8500 10:27 0.806 90.90 -0.06 % 68 90.5500 90.9000 44 1 73 [+]
ULMA 52,0000 09:00 0.001 52.00 0.00 % 61 51.5000 52.0000 163 0 0 [+]
ULTGAMES 14,9500 09:56 1.207 15.05 0.00 % 548 14.9500 15.0500 43 1 18 [+]
UNIBEP 12,7200 10:29 0.263 12.70 -2.00 % 2 12.9000 12.9800 612 0 3 [+]
UNICREDIT 350,0000 11:09 0.01 - 0 % 4 340.0000 344.0000 10 - 0 [+]
UNIMOT 167,4000 10:20 0.077 166.00 -0.36 % 35 166.6000 167.4000 4 0 13 [+]
URTESTE 42,2000 09:00 0.04 42.20 -4.09 % 70 44.0000 44.0000 70 0 2 [+]
VERCOM 124,4000 10:33 4.302 124.20 0.32 % 174 124.0000 124.2000 7 4 535 [+]
VIGOSYS 492,0000 10:14 0.173 489.00 0.20 % 15 489.0000 492.0000 20 0 85 [+]
VINDEXUS 14,8000 17:00 1.018 - 0 % 955 14.8000 14.9000 1070 - 0 [+]
VIVID 0,5320 10:22 4.693 0.55 -1.48 % 37 0.5350 0.5430 2000 5 3 [+]
VOTUM 45,5500 10:31 1.276 45.40 0.22 % 182 45.2000 45.5500 31 1 58 [+]
VOXEL 121,6000 10:24 2.97 121.20 2.53 % 73 118.6000 119.8000 99 3 360 [+]
VRGSA 5,3800 10:04 15.418 5.36 0.37 % 57 5.3600 5.3800 1982 15 83 [+]
WARIMPEX 2,2200 10:12 0.094 2.22 0.00 % 1913 2.1800 2.2200 463 0 0 [+]
WASKO 5,3800 10:29 4.28 5.30 1.51 % 28 5.3600 5.4000 3227 4 23 [+]
WAWEL 732,0000 10:22 0.39 730.00 3.39 % 13 720.0000 732.0000 5 0 283 [+]
WIELTON 5,1900 10:21 2.462 5.15 0.58 % 72 5.1600 5.1900 530 2 13 [+]
WIKANA 9,0000 14:48 0.227 - 0 % 400 8.7500 9.0000 3195 - 0 [+]
WIRTUALNA 58,8000 10:23 1.136 58.80 0.17 % 178 58.5000 58.7000 30 1 67 [+]
WITTCHEN 13,0100 10:32 0.841 13.02 0.08 % 100 13.0100 13.0200 310 1 11 [+]
WOODPCKR 2,9400 09:00 0.005 2.94 0.34 % 350 2.8800 2.9300 1176 0 0 [+]
XPLUS 2,9000 10:33 0.969 2.97 -4.61 % 502 2.9000 2.9700 195 1 3 [+]
XTB 138,0000 10:33 33.316 136.00 1.50 % 217 137.4800 137.6600 179 33 4 575 [+]
XTPL 69,5000 10:29 1.303 71.50 -1.84 % 14 73.6000 71.8000 46 1 91 [+]
YANOSIK 15,3000 09:25 0.042 16.00 -0.65 % 10 15.3000 15.4000 538 0 1 [+]
YARRL 5,9800 10:29 2.173 5.88 1.70 % 60 5.8000 5.8800 35 2 13 [+]
ZABKA 30,6800 10:33 422.959 31.30 -1.45 % 597 31.2700 31.3100 894 423 13 144 [+]
ZAMET 0,5700 09:52 11.572 0.57 -0.70 % 24563 0.5700 0.5740 23743 12 7 [+]
ZEPAK 17,7200 10:21 2.237 17.80 -0.45 % 204 17.7600 17.9400 390 2 40 [+]
ZREMB 9,2100 10:12 1.48 9.05 0.66 % 14 9.0900 9.1900 24 1 14 [+]
ZUE 11,7500 10:12 0.079 11.80 0.00 % 189 11.6000 11.8000 365 0 1 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG144469.6+0.56%10:34
WIG203849.1+0.47%10:49
WIG20 Fut3830.0+0.47%10:33
WIG20USD1014.6+0.87%10:34
mWIG409912.5+0.36%10:34
sWIG8030659.1+0.16%10:34
 Notowania Świat
US Blue Chip51921.5+0.41%10:49
S&P500 Fut7460.2+0.20%10:39
Nikkei64611.2-2.73%8:45
DAX24958.3+0.79%10:33
Ropa WTI89.8-2.60%10:49
Złoto4053.1+0.09%10:49
 Notowania Waluty
EUR/PLN4.32523-0.16%10:48
CHF/PLN4.65348-0.21%10:48
USD/PLN3.79990-0.21%10:48
EUR/USD1.13825+0.05%10:48
GBP/USD1.33239+0.06%10:48
USD/JPY163.792-0.01%10:48
Forum
» Prosba o dodanie LMCU... [0]
» Grupa Virtus SA (GVT) RAE [0]
» Prośba o dodanie Creotech... [0]
» Prośba o dodanie spółki ... [1]
» Dlaczego nie ma pelnego arkusza... [6]
» Compremum brak arkusza zleceń [2]
» Prośba o dodanie Lumina Metals... [0]
» Dlaczego nie ma pelnego arkusza... [0]
» Proszę dodać SYN2BIO [0]
» Zmiana nazwy spółki [2][SPL]
Wzrosty Spadki Staty
KRAKCHEM 0.66 12.33%
MDIENERGIA 1.76 8.64%
EUROHOLD 4.56 7.55%
IMCOMPANY 32.00 6.67%
INTERBUD 1.50 5.63%
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