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 2,4200 16:26 0.984 2.44 -0.82 % 30 2.4000 2.4200 120 1 2 [+]
11B 136,5000 16:45 6.139 135.70 -0.07 % 52 136.1000 136.7000 27 6 834 [+]
3RGAMES 0,7260 16:28 16.364 0.71 2.25 % 12060 0.7200 0.7260 2924 16 12 [+]
4MASS 5,5300 15:41 15.808 5.47 1.47 % 352 5.4300 5.5000 10 16 87 [+]
ABPL 141,6000 16:43 2.766 140.20 0.57 % 12 141.2000 141.6000 61 3 391 [+]
ACAUTOGAZ 20,4000 15:26 1.811 20.50 2.51 % 63 20.5000 20.7000 61 2 37 [+]
ACTION 45,8500 16:40 18.952 45.55 0.77 % 1 45.7500 45.8000 2 19 867 [+]
ADIUVO 0,4700 16:40 2.967 0.47 1.08 % 543 0.4550 0.4700 4002 3 1 [+]
AGORA 8,6200 16:25 9.503 8.64 0.23 % 8 8.6000 8.6800 30364 10 82 [+]
AGROTON 4,6400 16:04 0.727 4.60 0.87 % 3 4.5750 4.6400 2907 1 3 [+]
AIGAMES 0,7800 16:40 0.66 0.78 0.26 % 500 0.7500 0.7780 112 1 1 [+]
AILLERON 15,4400 16:15 9.648 15.16 1.58 % 100 15.5000 15.5600 394 10 149 [+]
AIRWAY 0,2725 16:43 109.293 0.27 1.11 % 200 0.2725 0.2755 2500 109 30 [+]
ALIOR 132,7000 16:45 155.714 134.75 -0.71 % 162 132.9000 132.9500 166 156 20 714 [+]
ALLEGRO 46,6300 16:45 4564.624 46.93 -0.47 % 5067 47.0450 47.0500 258 4 565 215 483 [+]
ALTA 1,8950 14:57 52.805 1.80 5.28 % 1000 1.8050 1.8950 444 53 100 [+]
ALTUSTFI 3,6100 16:29 18.684 3.53 3.44 % 983 3.5500 3.6100 3000 19 67 [+]
AMBRA 18,4400 16:33 5.391 18.54 -0.22 % 85 18.5000 18.5400 45 5 100 [+]
AMICA 50,3000 16:45 9.343 50.60 -0.59 % 305 50.6000 50.8000 269 9 471 [+]
AMREST 11,2800 16:44 94.694 10.80 4.44 % 1157 11.1800 11.2600 387 95 1 052 [+]
ANSWEAR 21,7000 16:45 51.876 21.10 3.33 % 160 21.6000 21.7000 997 52 1 115 [+]
APATOR 28,2500 16:36 15.557 28.75 0.89 % 300 28.1500 28.3000 1 16 444 [+]
APLISENS 20,4000 16:41 0.599 20.40 0.49 % 436 20.3000 20.5000 423 1 12 [+]
APSENERGY 5,7600 16:19 3.291 5.66 0.00 % 677 5.6600 5.7600 634 3 19 [+]
ARCHICOM 53,0000 16:42 7.258 51.40 3.11 % 281 52.2000 52.4000 17 7 385 [+]
ARCTIC 6,8600 16:44 131.606 7.23 -7.05 % 845 6.8500 6.8700 1556 132 919 [+]
ARLEN 24,8500 16:35 12.102 23.75 4.41 % 150 24.6000 24.9000 30 12 295 [+]
ARTIFEX 21,1000 16:45 56.457 21.60 -0.47 % 395 21.1000 21.5500 1074 56 1 192 [+]
ASBIS 124,6000 16:45 477.952 124.50 0.48 % 1005 125.0000 125.3000 276 478 58 256 [+]
ASMGROUP 0,1890 16:39 297.645 0.19 -4.55 % 9 0.1900 0.1915 3965 298 56 [+]
ASSECOBS 89,6000 16:45 0.456 89.00 1.13 % 183 88.8000 89.6000 88 0 41 [+]
ASSECOPOL 224,5000 16:45 102.6 225.50 -0.44 % 245 223.8000 223.9000 103 103 22 992 [+]
ASSECOSEE 82,0000 16:42 12.19 80.20 2.24 % 15 81.9000 82.0000 737 12 989 [+]
ASTARTA 43,7500 16:25 2.616 43.65 1.51 % 50 43.7500 43.8500 25 3 114 [+]
ATAL 57,1000 16:45 16.232 57.30 0.18 % 96 57.1000 57.3000 150 16 926 [+]
ATENDE 3,9000 16:41 8.804 3.96 0.00 % 1504 3.9100 3.9400 272 9 35 [+]
ATLANTAPL 19,7000 15:31 1.061 19.80 -1.01 % 1 19.6000 19.9000 498 1 21 [+]
ATMGRUPA 3,6700 16:27 13.916 3.68 0.00 % 9027 3.6500 3.6600 97 14 51 [+]
ATREM 60,7000 16:45 9.219 61.20 -0.49 % 37 60.5000 60.9000 2 9 556 [+]
AUTOPARTN 31,1500 16:45 196.073 31.80 -2.04 % 1637 31.0500 31.1500 844 196 6 167 [+]
BBIDEVNFI 5,3400 16:05 1.127 5.28 1.14 % 200 5.2800 5.3400 1811 1 6 [+]
BENEFIT 5 515,0000 16:45 1.985 5,560.00 -0.81 % 12 5505.0000 5515.0000 36 2 10 934 [+]
BEST 33,6000 16:44 4.401 33.00 1.82 % 402 32.9000 33.1000 45 4 147 [+]
BETACOM 5,0600 09:00 0.002 5.06 0.40 % 100 5.0600 5.2000 1735 0 0 [+]
BIGCHEESE 4,8300 16:35 1.888 4.95 -0.82 % 14 4.8400 4.8450 10 2 9 [+]
BIOCELTIX 81,8000 16:44 4.426 83.20 -1.92 % 55 81.2000 81.5000 3 4 362 [+]
BIOMAXIMA 10,1600 16:44 4.44 9.99 1.70 % 90 10.0400 10.1600 187 4 45 [+]
BIOTON 3,9100 16:21 21.476 3.94 0.13 % 400 3.8950 3.9200 100 21 84 [+]
BLOOBER 24,1000 16:44 9.46 24.20 -0.82 % 1 23.9500 24.1000 66 9 228 [+]
BNPPL 151,4000 16:45 5.511 151.80 -1.30 % 12 153.0000 153.4000 128 6 837 [+]
BOGDANKA 22,6000 16:44 33.262 22.60 0.89 % 886 22.3500 22.5000 433 33 749 [+]
BOOMBIT 5,6800 14:59 2.543 5.64 -2.07 % 479 5.6800 5.7600 314 3 14 [+]
BORYSZEW 5,0400 16:45 79.188 5.03 0.20 % 700 5.0000 5.0100 1607 79 397 [+]
BOS 10,6200 16:38 70.725 10.44 0.76 % 40 10.6600 10.7800 2810 71 752 [+]
BOWIM 9,1800 16:37 31.069 8.86 3.85 % 107 9.1000 9.1800 90 31 282 [+]
BUDIMEX 751,6000 16:45 18.745 756.60 0.21 % 50 750.6000 751.2000 36 19 14 132 [+]
BUMECH 16,0800 16:38 142.233 16.66 -2.55 % 419 15.9600 16.0700 118 142 2 269 [+]
CAPITAL 2,4200 16:43 328.601 2.26 6.14 % 498 2.4000 2.4200 2169 329 800 [+]
CAPITEA 0,4480 16:08 115.516 0.45 0.22 % 8650 0.4440 0.4520 6000 116 52 [+]
CAPTORTX 72,0000 16:39 2.219 72.00 -2.04 % 158 71.4000 72.3000 3 2 160 [+]
CASPAR 6,6000 09:26 0.025 7.10 0.00 % 250 6.4500 6.6000 1242 0 0 [+]
CAVATINA 12,7000 16:42 1.189 12.50 1.60 % 1210 12.5000 12.6000 30 1 15 [+]
CDPROJEKT 265,8000 16:45 335.671 260.70 2.03 % 53 265.5000 265.6000 127 336 87 904 [+]
CDRL 12,4000 16:17 0.617 12.60 -1.59 % 660 12.3000 12.6000 15 1 8 [+]
CELTIC 1,1800 13:54 0.35 1.24 -4.45 % 200 1.1950 1.2400 940 0 0 [+]
CEZ 243,0000 12:39 0.185 241.20 -0.16 % 6 236.8000 244.8000 5 0 45 [+]
CIGAMES 2,7000 16:44 316.097 2.78 -3.23 % 2150 2.6950 2.7000 858 316 864 [+]
CLNPHARMA 20,7500 16:30 10.617 20.80 0.00 % 827 20.7000 20.8000 348 11 221 [+]
CLOUD 94,8000 16:37 1.364 96.80 -2.27 % 26 94.2000 95.0000 216 1 129 [+]
COALENERG 1,8600 16:45 38.429 1.83 -0.53 % 700 1.8330 1.8590 471 38 71 [+]
COGNOR 6,6400 16:45 155.044 6.70 -0.90 % 2123 6.6550 6.6650 439 155 1 030 [+]
COLUMBUS 3,7200 16:45 391.309 3.89 -3.75 % 1234 3.6100 3.6900 500 391 1 442 [+]
COMP 96,7000 16:43 5.648 99.60 -2.91 % 361 96.0000 96.3000 16 6 548 [+]
COMPERIA 6,0000 15:41 1.484 6.00 0.84 % 24 5.8000 6.0000 1400 1 9 [+]
COMPREMUM 1,3000 15:52 36.449 1.34 -2.62 % 1754 1.3000 1.3150 2500 36 48 [+]
CORMAY 0,5200 15:27 11.829 0.52 -0.38 % 2333 0.5140 0.5200 984 12 6 [+]
CREEPYJAR 546,0000 16:45 0.943 540.00 -0.73 % 6 546.0000 550.0000 83 1 515 [+]
CREOTECH 765,0000 16:45 8.03 790.00 -2.30 % 15 764.0000 769.0000 74 8 6 249 [+]
CYBERFLKS 194,7000 16:45 18.463 197.40 -1.32 % 26 194.7000 195.0000 105 18 3 594 [+]
CYFRPLSAT 17,1300 16:45 792.008 16.88 2.21 % 115 17.0100 17.0200 238 792 13 481 [+]
DADELO 83,2000 16:24 5.152 83.50 -0.36 % 27 82.4000 82.8000 8 5 427 [+]
DATAWALK 136,0000 16:44 5.232 137.80 -2.02 % 18 135.2000 136.4000 30 5 712 [+]
DBENERGY 9,2200 16:24 0.185 9.02 0.66 % 5 8.9000 9.0200 12 0 2 [+]
DEBICA 100,6000 16:41 1.479 100.60 0.00 % 50 100.2000 100.6000 543 1 149 [+]
DECORA 75,0000 16:24 1.029 74.80 0.27 % 16 74.1000 74.9000 52 1 77 [+]
DEKPOL 70,2000 16:33 0.499 70.60 -0.85 % 293 70.2000 70.8000 252 0 35 [+]
DELKO 5,8600 16:42 6.336 5.89 -0.34 % 193 5.8400 5.8600 1327 6 37 [+]
DEVELIA 10,6200 16:45 145.918 10.64 0.19 % 1432 10.6400 10.6800 3080 146 1 554 [+]
DGA 23,0000 14:50 1.059 22.40 -0.86 % 193 22.2000 23.1000 303 1 24 [+]
DIAG 170,3000 16:45 27.042 170.10 0.59 % 10 170.7000 171.0000 115 27 4 619 [+]
DIGITANET 305,6000 16:45 5.505 310.40 -1.55 % 4 303.2000 305.0000 45 6 1 680 [+]
DINOPL 33,5200 16:45 5220.975 33.57 0.27 % 7489 33.5100 33.5200 3837 5 221 175 592 [+]
DMGROUP 2,3100 16:19 2.593 2.34 -2.12 % 528 2.3100 2.3200 25 3 6 [+]
DOMDEV 254,0000 16:45 8.7 255.50 -0.59 % 50 255.0000 255.5000 7 9 2 216 [+]
DRAGOENT 25,5000 16:02 1.203 25.80 -1.92 % 99 24.3000 25.5000 169 1 30 [+]
ECHO 5,1600 16:43 86.757 5.07 1.98 % 735 5.1600 5.1900 739 87 445 [+]
EDINVEST 8,2000 16:08 0.648 8.22 -1.68 % 875 8.2000 8.3000 389 1 5 [+]
ELEKTROTI 65,2000 16:45 12.946 66.90 -1.58 % 7 65.0500 65.1500 6 13 847 [+]
ELKOP 1,9800 09:50 0.016 1.95 0.00 % 2 1.9200 1.9700 2 0 0 [+]
ENEA 20,5800 16:45 416.075 20.72 -1.34 % 28 20.5400 20.5600 111 416 8 472 [+]
ENELMED 20,0000 14:18 0.009 20.00 0.00 % 2 19.6000 20.0000 186 0 0 [+]
ENERGA 19,1800 16:45 19.187 19.18 0.00 % 3933 19.1800 19.2000 2477 19 368 [+]
ENERGOINS 1,8150 16:34 2.367 1.83 1.11 % 9 1.8000 1.8150 525 2 4 [+]
ENTER 56,7000 16:45 21.625 56.70 -0.18 % 438 56.5000 56.6000 279 22 1 221 [+]
EQUNICO 1,5700 15:58 75.805 1.55 -0.63 % 1000 1.5250 1.5700 350 76 114 [+]
ERBUD 22,3000 16:42 12.548 22.30 0.22 % 97 22.3000 22.3500 324 13 281 [+]
ERG 44,0000 13:41 0.227 - 0 % 490 42.0000 44.0000 254 - 0 [+]
ESOTIQ 35,4000 16:29 2.268 35.50 -0.28 % 108 35.3000 35.7000 385 2 81 [+]
EUROCASH 5,0600 16:41 109.512 5.08 0.20 % 6055 5.0500 5.0600 1097 110 553 [+]
EUROHOLD 4,8000 14:04 0.353 - 0 % 2980 4.4000 4.8000 1808 - 0 [+]
EUROTEL 31,7000 16:10 0.754 31.85 -0.63 % 51 31.7000 31.8500 51 1 24 [+]
FABRITY 26,0000 15:20 0.335 26.00 0.00 % 114 25.8000 26.1000 289 0 9 [+]
FASING 14,6000 09:00 0.069 14.60 0.00 % 3 14.2000 14.6000 372 0 1 [+]
FEERUM 16,0000 16:24 1.1 16.10 1.91 % 9 16.0000 16.1500 49 1 18 [+]
FERRO 34,3000 16:44 10.985 34.20 0.29 % 42 34.0000 34.3000 272 11 376 [+]
FON 1,7300 15:57 0.012 1.73 0.00 % 7476 1.7300 1.7700 476 0 0 [+]
FORTE 16,3500 16:44 4.623 16.45 0.93 % 364 16.5500 16.6000 115 5 77 [+]
GAMEOPS 11,3500 15:54 2.066 11.45 -0.87 % 133 11.2000 11.3500 208 2 23 [+]
GAMFACTOR 4,4900 16:40 6.63 4.49 0.90 % 429 4.4250 4.4900 1577 7 30 [+]
GENOMTEC 3,9700 16:42 7.709 3.94 0.51 % 1 4.0350 4.0450 999 8 31 [+]
GETIN 0,3620 16:43 121.617 0.37 1.40 % 5000 0.3580 0.3620 1467 122 44 [+]
GPW 102,4000 16:45 142.021 106.00 -2.29 % 408 101.9000 102.0000 292 142 14 664 [+]
GREENX 2,6140 16:45 463.707 2.58 3.08 % 1970 2.5940 2.6060 600 464 1 200 [+]
GRODNO 18,0500 16:42 9.899 18.10 -0.28 % 443 18.0000 18.2000 900 10 180 [+]
GRUPAAZOTY 21,1000 16:45 202.433 21.00 1.15 % 1954 21.1200 21.1600 472 202 4 273 [+]
GRUPRACUJ 55,1000 16:39 11.531 56.00 -1.43 % 150 54.9000 55.2000 379 12 641 [+]
GTC 2,3100 16:26 2.515 2.31 3.59 % 40 2.3000 2.3100 10 3 6 [+]
HANDLOWY 121,6000 16:44 14.958 121.60 -0.16 % 481 121.4000 121.8000 168 15 1 819 [+]
HARPER 5,1600 15:49 1.904 5.08 1.57 % 525 5.0600 5.1400 1020 2 10 [+]
HELIO 53,8000 16:36 0.3 54.00 0.00 % 1156 53.8000 54.0000 404 0 16 [+]
HERCULES 1,3900 16:12 3.171 1.39 0.00 % 655 1.3650 1.3800 2 3 4 [+]
HUUUGE 22,2000 16:45 2.814 22.05 0.68 % 135 22.2000 22.3000 179 3 63 [+]
HYDROTOR 9,5400 16:15 0.78 9.72 -0.63 % 420 9.5400 9.6200 59 1 7 [+]
IBSM 53,8000 09:00 0.001 53.80 0.37 % 1 52.2000 53.8000 56 0 0 [+]
IDMSAPL 0,4700 13:31 0.343 - 0 % 1100 0.4660 0.4960 2000 - 0 [+]
IFIRMA 24,7000 16:40 2.696 24.80 -0.40 % 88 25.0500 25.1000 21 3 67 [+]
IFSA 0,1160 15:40 14.993 0.11 -0.85 % 100 0.1180 0.1170 2308 15 2 [+]
IMCOMPANY 32,5000 16:19 0.916 31.85 2.04 % 793 31.8500 32.0000 84 1 29 [+]
IMMOBILE 4,9100 16:45 10.632 4.92 -0.81 % 828 4.9100 4.9300 5366 11 53 [+]
IMPERA 1,6100 13:22 1.001 1.61 0.00 % 1996 1.6100 1.6900 3212 1 2 [+]
IMS 2,4800 16:30 9.426 2.55 -2.55 % 500 2.4400 2.4800 300 9 23 [+]
INC SA 1,5100 16:25 9.514 1.52 0.67 % 305 1.4900 1.5100 1193 10 14 [+]
INGBSK 442,6000 16:45 8.821 447.00 -0.76 % 157 442.4000 443.0000 14 9 3 905 [+]
INPRO 7,5000 15:01 0.292 7.50 0.00 % 115 7.4500 7.5000 2814 0 2 [+]
INSTALKRK 39,1000 16:43 5.591 39.80 -1.26 % 196 38.8000 38.9000 4 6 219 [+]
INTERBUD 1,5200 16:09 0.11 1.54 -0.65 % 1000 1.4600 1.5200 600 0 0 [+]
INTERCARS 977,0000 16:45 1.267 988.00 -0.71 % 38 973.0000 977.0000 413 1 1 236 [+]
INTERSPPL 0,3400 13:02 6.585 0.34 -0.87 % 146 0.3305 0.3430 6955 7 2 [+]
INTROL 8,3200 16:35 11.565 8.40 -1.65 % 36 8.4000 8.4400 820 12 98 [+]
IPOPEMA 9,4000 16:45 11.528 9.78 -1.47 % 88 9.2400 9.4000 1364 12 109 [+]
IZOLACJA 3,7100 15:58 3.424 3.98 -4.13 % 3 3.6500 3.7000 298 3 13 [+]
IZOSTAL 3,1100 16:41 45.353 3.05 1.63 % 2009 3.0700 3.1100 6477 45 139 [+]
JRHOLDING 3,8800 15:34 10.407 3.83 -0.51 % 802 3.7800 3.8800 3013 10 40 [+]
JSW 28,1900 16:44 325.751 27.78 1.48 % 50 28.1600 28.2200 610 326 9 138 [+]
JWWINVEST 3,2600 16:45 9.489 3.20 2.84 % 100 3.2000 3.2600 1000 9 31 [+]
KCI 0,8960 13:22 2.532 0.90 0.00 % 7988 0.8960 0.9100 1000 3 2 [+]
KERNEL 19,4600 16:44 35.554 19.52 -0.10 % 2000 19.4600 19.5400 458 36 693 [+]
KETY 1 297,0000 16:45 9.784 1,306.00 -0.15 % 48 1296.0000 1297.0000 28 10 12 775 [+]
KGHM 368,9500 16:45 557.807 367.00 1.22 % 16 367.0000 367.4000 271 558 204 846 [+]
KGL 11,1000 16:28 2.302 11.10 -0.89 % 734 10.9000 11.1000 29 2 25 [+]
KINOPOL 19,5000 16:42 59.873 19.50 0.00 % 532 19.4500 19.6000 134 60 1 169 [+]
KOGENERA 68,3000 16:01 2.508 69.50 -1.01 % 135 68.3000 68.6000 388 3 172 [+]
KOMPUTRON 5,7500 16:42 1.381 5.78 -0.52 % 600 5.7500 5.7800 482 1 8 [+]
KPPD 21,8000 12:26 0.37 21.40 1.87 % 20 21.0000 21.8000 77 0 8 [+]
KRAKCHEM 0,5080 16:38 234.303 0.51 -0.39 % 1088 0.5060 0.5120 2750 234 118 [+]
KRKA 1 122,0000 15:10 0.012 1,108.00 0.54 % 4 1112.0000 1122.0000 2 0 13 [+]
KRUK 437,8000 16:45 52.991 428.00 2.41 % 46 437.3000 438.0000 90 53 23 115 [+]
KRVITAMIN 12,8000 15:05 0.188 12.90 0.00 % 66 12.8000 13.1000 135 0 2 [+]
KSGAGRO 3,4000 15:53 3.431 3.38 -0.44 % 3 3.3900 3.4000 2266 3 12 [+]
LARQ 2,7600 10:08 1.343 2.63 3.37 % 650 2.5000 2.7900 650 1 4 [+]
LENA 2,1900 14:52 1.691 2.19 0.00 % 897 2.1700 2.1900 4857 2 4 [+]
LENTEX 6,9200 15:45 0.881 6.96 -0.57 % 99 6.9200 6.9600 1774 1 6 [+]
LESS 0,2450 13:31 6.21 0.24 2.08 % 100 0.2360 0.2400 1540 6 2 [+]
LIBET 1,2650 15:22 39.835 1.26 -0.39 % 654 1.2500 1.2600 1 40 50 [+]
LOKUM 22,7000 13:39 0.062 23.50 -4.62 % 100 22.6000 23.7000 16 0 1 [+]
LPP 22 160,0000 16:45 1.825 22,500.00 -1.25 % 5 22160.0000 22180.0000 17 2 40 531 [+]
LSISOFT 55,8000 15:20 0.563 56.00 -0.36 % 2 55.0000 55.8000 117 1 32 [+]
LUBAWA 11,5600 16:45 416.171 11.42 1.94 % 120 11.5500 11.5700 1233 416 4 830 [+]
MABION 7,6600 16:45 229.93 7.91 1.86 % 2 7.7000 7.7500 2 230 1 809 [+]
MAKARONPL 25,2500 16:41 7.719 25.30 -0.20 % 40 25.2500 25.3500 161 8 195 [+]
MANGATA 62,0000 16:07 0.79 62.20 0.98 % 69 62.0000 62.4000 35 1 49 [+]
MARVIPOL 8,3800 15:07 11.363 8.30 0.72 % 5015 8.3200 8.3600 7068 11 94 [+]
MAXCOM 5,7800 16:36 0.02 5.78 0.00 % 4 5.7200 5.7800 85 0 0 [+]
MBANK 1 414,0000 16:45 13.557 1,414.50 -0.07 % 49 1414.5000 1416.0000 37 14 19 126 [+]
MBWS 11,9000 12:12 0.1 - 0 % 1000 7.0000 12.2000 2 - 0 [+]
MCI 28,7000 15:23 2.829 28.70 0.00 % 496 28.5000 28.7000 168 3 81 [+]
MDIENERGIA 2,4300 16:45 217.091 2.49 -2.41 % 1311 2.4000 2.4400 2001 217 524 [+]
MEDICALG 27,1500 16:45 12.071 27.45 -1.09 % 37 27.0500 27.2500 115 12 327 [+]
MEDINICE 75,9000 16:45 12.575 77.00 -1.68 % 43 75.5000 75.9000 9 13 954 [+]
MENNICA 42,2000 16:23 1.477 42.40 -0.47 % 57 42.2000 42.5000 238 1 63 [+]
MERCATOR 54,9000 16:41 7.289 54.40 0.92 % 954 54.5000 54.7000 269 7 401 [+]
MERCOR 15,2000 14:19 1.303 15.30 -0.65 % 335 15.1500 15.2000 6 1 20 [+]
MEXPOLSKA 3,5000 14:30 2.773 3.41 2.64 % 130 3.4200 3.4900 1208 3 10 [+]
MFO 33,0000 15:44 3.803 33.30 -0.90 % 13 33.2000 33.8000 77 4 127 [+]
MILKILAND 1,5640 15:34 6.172 1.56 0.13 % 1504 1.5500 1.5600 1423 6 10 [+]
MILLENNIUM 20,5500 16:45 249.412 20.72 -0.19 % 1444 20.4800 20.6400 225 249 5 144 [+]
MIRACULUM 0,5740 15:37 1.798 0.57 0.00 % 1847 0.5700 0.5740 4950 2 1 [+]
MIRBUD 13,0800 16:45 212.064 13.28 -1.36 % 189 13.1300 13.1700 352 212 2 803 [+]
MLPGROUP 107,0000 15:56 0.089 106.50 0.47 % 25 107.0000 108.5000 90 0 10 [+]
MLSYSTEM 14,5200 16:16 3.042 14.60 -0.55 % 572 14.5200 14.7200 819 3 44 [+]
MOBRUK 378,5000 16:44 1.237 380.00 0.00 % 37 378.0000 379.5000 34 1 469 [+]
MODIVO 97,0200 16:45 292.114 93.46 3.76 % 518 96.8800 96.9000 130 292 27 853 [+]
MOL 57,6000 16:42 4.327 57.10 0.70 % 1000 57.1500 57.4500 34 4 248 [+]
MOLECURE 6,1900 16:44 22.421 6.15 0.65 % 413 6.1600 6.1900 776 22 138 [+]
MONNARI 5,4600 15:51 8.051 5.48 0.74 % 10 5.4400 5.4600 7757 8 44 [+]
MOSTALPLC 12,5500 16:35 0.739 12.75 -3.46 % 100 12.7500 12.9500 400 1 9 [+]
MOSTALWAR 3,4700 16:40 11.934 3.45 -0.86 % 300 3.4700 3.5300 1821 12 42 [+]
MOSTALZAB 6,3600 16:45 3.25 6.38 -0.63 % 480 6.3700 6.4000 1747 3 21 [+]
MOVIEGAMES 7,1900 16:38 3.183 7.24 -0.83 % 378 7.0300 7.1500 96 3 22 [+]
MURAPOL 39,0000 16:44 20.859 38.35 1.43 % 300 39.0000 39.0500 180 21 808 [+]
MUZA 8,5000 10:45 0.606 8.50 -0.58 % 34 8.5500 8.8000 606 1 5 [+]
MWTRADE 2,4000 16:05 2.491 2.40 1.69 % 1135 2.3600 2.3800 1491 2 6 [+]
NANOGROUP 2,4000 16:38 23.052 2.45 -2.04 % 126 2.3850 2.3900 430 23 55 [+]
NEUCA 790,0000 16:45 1.656 787.00 0.38 % 9 787.0000 792.0000 50 2 1 311 [+]
NEWAG 96,4000 16:45 5.471 96.30 0.42 % 67 95.8000 96.0000 128 5 525 [+]
NEXITY 0,8500 11:51 9.375 0.79 4.29 % 3725 0.8500 0.8700 200 9 8 [+]
NOCTILUCA 95,7000 16:27 1.162 96.90 -0.62 % 20 95.9000 96.5000 3 1 113 [+]
NOVAVISGR 0,6890 13:24 4.702 0.69 -1.57 % 89 0.6890 0.6940 5586 5 3 [+]
NOVITA 97,2000 15:10 0.061 98.00 -0.82 % 5 97.2000 98.0000 12 0 6 [+]
NTCAPITAL 0,6360 16:14 0.704 0.64 -0.63 % 500 0.6080 0.6380 496 1 0 [+]
NTTSYSTEM 15,6000 16:45 4.425 15.35 0.97 % 166 15.4000 15.6000 1145 4 68 [+]
ODLEWNIE 20,0000 16:45 37.568 19.95 -0.99 % 791 19.9500 19.4000 26 38 751 [+]
ONDE 9,2400 16:45 16.451 9.30 -0.32 % 830 9.2400 9.2500 1170 16 152 [+]
ONEMORE 2,3300 16:42 52.429 2.38 -2.10 % 243 2.3200 2.3300 1510 52 122 [+]
ONESANO 0,5700 12:32 1.728 0.57 -1.72 % 32 0.5620 0.5700 19420 2 1 [+]
OPONEOPL 104,8000 16:39 9.481 105.00 0.96 % 44 104.6000 105.8000 90 9 996 [+]
OPTEAM 5,9500 16:28 7.967 6.10 -2.46 % 964 5.8000 5.9000 463 8 46 [+]
ORANGEPL 14,9650 16:45 1167.845 14.87 0.44 % 1116 14.9950 15.0000 1393 1 168 17 516 [+]
ORCOGROUP 3,3800 16:36 0.666 3.38 -4.52 % 4994 3.3800 3.4800 130 1 2 [+]
OTLOG 16,2000 12:57 0.316 16.20 0.00 % 8 16.1800 16.2000 695 0 5 [+]
OTMUCHOW 4,8700 09:00 0.001 4.87 1.46 % 748 4.7300 4.8700 9 0 0 [+]
PANOVA 17,8000 16:13 0.147 17.95 -0.84 % 629 17.7500 17.9500 246 0 3 [+]
PASSUS 119,6000 16:43 2.281 121.40 0.00 % 56 119.0000 119.6000 359 2 273 [+]
PATENTUS 2,5500 13:30 7.947 2.52 0.00 % 50 2.5300 2.5500 14000 8 20 [+]
PCCEXOL 2,0400 16:40 15.402 2.07 -1.45 % 5223 2.0400 2.0500 1733 15 32 [+]
PCCROKITA 66,9000 16:30 5.516 67.00 0.00 % 84 67.0000 67.3000 55 6 370 [+]
PCFGROUP 3,7400 16:45 38.88 3.88 -2.35 % 211 3.6750 3.7000 119 39 146 [+]
PEKABEX 8,9600 16:22 7.315 9.00 0.00 % 100 8.9400 8.9500 75 7 66 [+]
PEKAO 253,7000 16:45 348.87 253.80 0.08 % 493 253.4000 253.5000 1221 349 88 413 [+]
PEPCO 46,0700 16:45 490.701 47.14 -2.21 % 282 46.0300 46.0900 923 491 22 755 [+]
PEPEES 0,7580 15:22 4.215 0.76 0.00 % 15396 0.7580 0.7680 315 4 3 [+]
PGE 11,1100 16:45 2050.645 11.15 -0.36 % 8312 11.1500 11.1550 3086 2 051 22 772 [+]
PGFGROUP 0,4660 16:24 0.045 0.46 -0.96 % 2662 0.4600 0.4650 2402 0 0 [+]
PHARMENA 3,1000 16:01 1.85 3.12 -0.64 % 567 3.0600 3.0900 1000 2 6 [+]
PHN 9,2800 14:15 1.004 9.28 0.00 % 980 9.2200 9.2800 1747 1 9 [+]
PHOTON 1,2250 16:12 52.488 1.32 -7.20 % 827 1.2500 1.2600 346 52 66 [+]
PKNORLEN 155,0800 16:45 995.584 153.20 1.17 % 524 156.1800 156.2200 844 996 154 422 [+]
PKOBP 109,6800 16:45 1030.145 109.10 0.59 % 1014 109.8000 109.8200 1399 1 030 112 410 [+]
PKPCARGO 10,8500 16:45 168.39 10.80 0.93 % 460 10.8500 10.8900 510 168 1 824 [+]
PLAYWAY 255,0000 16:42 17.116 252.00 1.80 % 1 255.0000 255.5000 40 17 4 327 [+]
PLAZACNTR 1,2520 16:42 3.2 1.27 -1.42 % 1500 1.2460 1.2980 555 3 4 [+]
POINTGROUP 2,0300 09:00 0.002 2.03 0.00 % 1 1.9650 2.0300 3748 0 0 [+]
POLENERGIA 58,5000 16:38 9.232 59.00 -0.85 % 1161 57.9000 58.0000 55 9 535 [+]
POLICE 7,3000 16:36 9.028 7.40 -0.54 % 139 7.3000 7.3600 307 9 67 [+]
POLIMEXMS 7,9300 16:45 1138.961 7.80 1.54 % 380 7.9950 8.0000 9696 1 139 9 015 [+]
POLTREG 27,0000 16:21 5.241 26.90 0.37 % 194 26.8000 26.9000 250 5 141 [+]
POLWAX 0,9840 14:54 2.025 1.01 -2.09 % 72 1.0000 1.0050 16762 2 2 [+]
PRAGMAINK 3,7000 15:38 0.09 3.70 3.93 % 698 3.5600 3.7000 1459 0 0 [+]
PROCHEM 21,8000 09:00 0.101 21.80 0.00 % 92 21.2000 21.9000 221 0 2 [+]
PROJPRZEM 24,3000 16:33 2.026 24.40 -2.80 % 50 24.5000 25.1000 437 2 50 [+]
PROTEKTOR 1,1240 15:52 41.722 1.12 0.54 % 2449 1.1200 1.1240 28 42 47 [+]
PTWP 141,5000 15:04 0.004 141.50 0.00 % 1 139.5000 141.5000 333 0 1 [+]
PULAWY 48,0000 13:49 0.866 47.80 1.05 % 100 47.8000 47.9000 10 1 42 [+]
PURE 3,1450 16:37 197.974 3.21 -1.41 % 1 3.1350 3.1450 2347 198 620 [+]
PZU 72,6600 16:45 869.526 73.08 -0.19 % 315 72.7400 72.7600 1003 870 63 175 [+]
QNATECHNO 36,0000 16:43 0.884 37.10 -2.70 % 1 36.0000 37.1000 839 1 32 [+]
QUERCUS 13,6600 16:43 33.713 13.88 -0.73 % 421 13.6000 13.6800 1219 34 460 [+]
RAFAMET 48,7000 16:42 0.031 48.70 -0.61 % 11 48.7000 49.0000 5 0 2 [+]
RAINBOW 146,8000 16:44 19.61 148.00 -0.74 % 96 147.3000 147.9000 52 20 2 885 [+]
RANKPROGR 4,8500 16:03 1.618 4.91 -1.02 % 220 4.8400 4.8500 798 2 8 [+]
RAWLPLUG 14,0000 15:23 0.026 13.90 0.00 % 198 13.9000 14.0000 481 0 0 [+]
RELPOL 5,9200 16:40 3.256 6.04 -1.33 % 130 6.0000 6.0600 895 3 19 [+]
REMAK 10,7000 16:35 5.827 10.45 1.90 % 61 10.7000 10.7500 300 6 61 [+]
RENDER 69,0000 15:22 0.147 68.80 1.47 % 54 67.8000 69.0000 1 0 10 [+]
ROPCZYCE 26,5000 16:38 2.45 25.70 5.16 % 100 26.5000 26.7000 249 2 65 [+]
RYVU 17,5000 16:45 59.277 17.58 0.34 % 241 17.4000 17.5400 217 59 1 040 [+]
SANOK 22,5000 16:40 2.533 22.40 0.45 % 187 22.4000 22.5000 29 3 57 [+]
SANTANDER 55,7000 14:29 0.219 56.00 0.34 % 10000 55.5900 55.7000 41 0 12 [+]
SANWIL 1,8200 16:33 33.662 1.85 -0.82 % 3075 1.8300 1.8550 7515 34 62 [+]
SCANWAY 291,0000 16:42 3.59 299.00 -1.69 % 15 290.0000 292.0000 11 4 1 047 [+]
SCPFL 136,8000 16:24 0.932 137.00 -0.15 % 94 135.4000 136.6000 3 1 127 [+]
SECOGROUP 37,2000 13:59 0.014 - 0 % 50 36.4000 37.0000 94 - 0 [+]
SEKO 13,1500 16:11 0.435 13.00 1.15 % 61 13.0000 13.1500 43 0 6 [+]
SELENAFM 47,9000 15:34 0.941 48.00 0.42 % 75 47.9000 48.0000 168 1 45 [+]
SELVITA 28,4000 16:45 19.492 28.30 -0.35 % 111 28.5000 28.7500 2 19 559 [+]
SFINKS 0,4250 16:24 87.284 0.43 0.47 % 100 0.4260 0.4300 590 87 37 [+]
SILVANO 4,9900 13:28 0.7 4.59 11.14 % 500 4.4000 4.5900 64 1 3 [+]
SIMFABRIC 1,6300 16:26 15.578 1.60 -0.49 % 1568 1.5960 1.6300 1239 16 25 [+]
SKARBIEC 35,8000 16:21 2.048 34.70 3.77 % 1113 34.3000 34.7000 528 2 72 [+]
SKYLINE 1,4000 14:51 0.8 1.40 0.00 % 10193 1.4000 1.5000 5362 1 1 [+]
SNIEZKA 84,6000 16:20 0.368 85.60 -0.24 % 20 84.4000 84.6000 30 0 31 [+]
SONEL 13,4500 15:39 0.316 13.50 0.75 % 130 13.4000 13.5000 1189 0 4 [+]
SOPHARMA 7,6800 15:10 0.046 - 0 % 242 7.5000 7.8000 39 - 0 [+]
SPYROSOFT 425,0000 15:48 0.823 432.00 -0.47 % 1 421.0000 423.0000 4 1 355 [+]
STALEXP 1,8280 16:41 135.298 1.83 0.33 % 321 1.8220 1.8280 2466 135 247 [+]
STALPROD 221,0000 16:37 0.727 217.00 1.84 % 86 218.0000 221.0000 64 1 160 [+]
STALPROFI 10,1000 16:32 30.293 10.20 1.00 % 2233 10.1000 10.2000 6640 30 308 [+]
STAPORKOW 4,5200 10:04 1.043 4.42 0.00 % 297 4.4400 4.5200 398 1 5 [+]
SUNEX 3,5250 16:36 16.473 3.54 -1.12 % 178 3.4550 3.5250 400 16 58 [+]
SYGNITY 71,7000 16:45 111.558 72.50 -0.42 % 950 71.8000 71.9000 102 112 8 041 [+]
SYNEKTIK 361,4000 16:45 18.688 366.80 -1.31 % 178 362.4000 363.8000 79 19 6 769 [+]
SYNTHAVERSE 2,9600 16:42 29.312 2.90 0.51 % 767 2.9600 2.9700 1000 29 86 [+]
TALEX 17,8000 15:29 0.447 18.10 -2.20 % 479 17.8000 18.1000 387 0 8 [+]
TARCZYNSKI 123,0000 16:05 0.077 122.50 0.41 % 2 122.0000 122.5000 58 0 9 [+]
TATRY MOUNTAIN 74,0000 16:43 0.026 75.00 -3.90 % 25 71.0000 77.0000 25 0 2 [+]
TAURONPE 9,1820 16:45 2180.99 9.30 -1.12 % 168 9.2120 9.2140 917 2 181 20 069 [+]
TENDERHUT 5,5400 13:55 0.569 - 0 % 8 5.4000 5.5400 2 - 0 [+]
TERMOREX 0,5600 09:59 2.007 0.56 0.00 % 249 0.5500 0.5600 1017 2 1 [+]
TESGAS 1,8000 16:37 11.407 1.80 0.84 % 277 1.7800 1.7950 58 11 20 [+]
TEXT 54,4500 16:45 279.318 52.60 3.62 % 271 54.0000 54.1500 651 279 14 825 [+]
TORPOL 67,8000 16:45 17.521 68.20 -0.59 % 207 67.6000 67.8000 10 18 1 193 [+]
TOYA 9,5000 16:42 22.833 9.49 0.42 % 820 9.4800 9.5000 5717 23 216 [+]
TRAKCJA 3,5600 16:44 56.707 3.56 0.14 % 176 3.5700 3.5800 800 57 203 [+]
TRANSPOL 14,5000 16:45 25.044 14.85 -1.36 % 55 14.4500 14.5000 878 25 366 [+]
TSGAMES 106,4000 16:45 8.516 108.00 -1.48 % 25 105.9000 106.4000 186 9 906 [+]
ULMA 51,0000 16:35 0.067 51.00 0.00 % 134 50.5000 51.0000 52 0 3 [+]
ULTGAMES 14,0500 16:24 1.583 14.05 0.00 % 3909 14.0500 14.1000 443 2 22 [+]
UNIBEP 13,7200 16:33 4.788 14.02 -2.00 % 77 13.7600 13.8000 539 5 66 [+]
UNICREDIT 364,0000 15:45 0.036 - 0 % 8 363.0000 390.0000 3 - 0 [+]
UNIMOT 167,6000 16:43 0.725 167.20 0.36 % 6 167.4000 167.6000 887 1 121 [+]
URTESTE 44,0000 16:10 1.189 43.70 0.92 % 35 43.5000 44.1000 12 1 52 [+]
VERCOM 135,0000 16:45 5.645 137.20 -1.75 % 69 136.6000 137.4000 470 6 766 [+]
VIGOSYS 492,0000 16:44 0.762 494.00 0.00 % 11 492.0000 494.0000 147 1 377 [+]
VINDEXUS 14,7000 15:13 1.27 14.80 -1.34 % 7 14.7500 14.8000 1647 1 19 [+]
VIVID 0,5650 15:50 10.11 0.56 0.89 % 1000 0.5660 0.5680 6747 10 6 [+]
VOTUM 43,2500 16:43 5.605 43.40 -0.23 % 171 43.0000 43.3500 60 6 242 [+]
VOXEL 127,0000 16:42 10.209 130.20 -2.46 % 5 129.4000 129.6000 91 10 1 319 [+]
VRGSA 5,5600 16:39 6.883 5.58 -0.36 % 258 5.5200 5.5600 340 7 38 [+]
WARIMPEX 2,1800 15:59 5.305 2.17 0.46 % 468 2.1800 2.2300 908 5 12 [+]
WASKO 5,7600 16:16 30 5.68 1.05 % 5000 5.6400 5.7000 593 30 169 [+]
WAWEL 716,0000 16:20 0.508 714.00 0.85 % 7 710.0000 714.0000 7 1 362 [+]
WIELTON 5,0400 16:45 18.369 5.05 -0.20 % 240 5.0200 5.0400 1298 18 92 [+]
WIKANA 9,3000 16:20 0.024 9.30 1.64 % 814 9.0000 9.3000 159 0 0 [+]
WIRTUALNA 64,8000 16:26 5.833 64.80 1.25 % 2460 64.8000 65.0000 2156 6 379 [+]
WITTCHEN 14,9700 16:43 16.443 14.84 0.88 % 262 14.8000 14.8800 45 16 244 [+]
WOODPCKR 2,9800 15:46 10.691 2.73 3.47 % 1411 2.7300 2.8800 600 11 31 [+]
XPLUS 3,0800 16:06 4.338 3.02 1.99 % 54 3.0800 3.0900 302 4 13 [+]
XTB 177,2800 16:45 892.98 169.16 4.86 % 75 176.7800 176.9400 32 893 155 037 [+]
XTPL 73,0000 16:29 2.401 73.50 -0.68 % 1 70.2000 72.0000 4 2 173 [+]
YANOSIK 17,0000 15:32 1.032 16.80 1.19 % 410 16.6000 17.0000 355 1 17 [+]
YARRL 6,0600 12:49 0.953 6.00 2.02 % 200 5.8600 6.0000 344 1 6 [+]
ZABKA 31,4900 16:45 1877.323 31.48 -0.03 % 27302 31.4700 31.4800 11236 1 877 59 099 [+]
ZAMET 0,5700 16:03 50.638 0.57 0.00 % 35992 0.5680 0.5700 18567 51 29 [+]
ZEPAK 18,3600 16:42 4.883 18.48 0.22 % 358 18.3400 18.5000 4 5 90 [+]
ZREMB 9,0500 16:16 18.096 9.04 0.11 % 102 9.0400 9.0500 45 18 164 [+]
ZUE 11,7000 16:18 5.69 11.70 1.30 % 499 11.7000 11.8000 370 6 67 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG153785.3+0.23%16:46
WIG204065.1+0.41%17:01
WIG20 Fut4059.0+0.37%16:46
WIG20USD1089.5+0.32%16:46
mWIG4010692.1+0.13%16:46
sWIG8031599.7-0.16%16:46
 Notowania Świat
US Large Cap7743.5+0.18%17:01
Nasdaq10029763.1+0.80%17:00
Nikkei67524.1+0.83%8:45
DAX26388.0-0.01%16:45
Ropa WTI82.9-0.31%17:01
Złoto4421.5+1.22%17:01
 Notowania Waluty
EUR/PLN4.30512+0.08%17:01
CHF/PLN4.59611+0.01%17:01
USD/PLN3.73016+0.07%17:01
EUR/USD1.15414+0.01%17:01
GBP/USD1.35063-0.01%17:01
USD/JPY159.221-0.04%17:01
Forum
» zmiana nazwy na MultiQure [0][PUR]
» Gra - dywidendy 2014 [12]
» 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]
» Prosba o dodanie LMCU... [0]
Wzrosty Spadki Staty
SILVANO 4.99 11.14%
CAPITAL 2.42 6.14%
ALTA 1.90 5.28%
ROPCZYCE 26.50 5.16%
XTB 177.28 4.86%
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