Załóż konto | Przypomnij hasło

Notowania GPW online

GPW i NCWig 20mWig 40
Indeksy
ObligacjeKontrakty - indeksyKontrakty - walutyKontrakty - akcjeNew ConnectETFCertyfikaty inwestycyjne
Notowania Ciągłe
Nazwa spółki Ostatnie transakcje Otwarcie Zmiana
%
Oferty kupna Oferty sprzedaży Wol.
w tyś.
Obrót
w tys.
[+]
Kurs Czas Vol Min Wid. Min Vol Cena Cena Vol
Max Wid. max
06MAGNA 2,3800 09:30 0.528 2.38 0.00 % 469 2.3800 2.3900 797 1 1 [+]
11B 131,4000 09:34 1.405 130.80 0.92 % 45 131.0000 131.7000 29 1 185 [+]
3RGAMES 0,7360 09:42 0.015 0.74 2.22 % 27 0.7200 0.7340 1300 0 0 [+]
4MASS 5,6300 09:18 0.116 5.63 0.00 % 60 5.5700 5.6300 5460 0 1 [+]
ABPL 154,0000 09:43 0.657 154.00 0.00 % 54 153.0000 154.0000 42 1 101 [+]
ACAUTOGAZ 20,7000 09:00 0.006 20.70 0.00 % 100 20.5000 20.7000 148 0 0 [+]
ACTION 45,7000 09:49 5.33 44.40 2.70 % 101 45.0500 45.6500 1 5 237 [+]
ADIUVO 0,5400 09:32 11.368 0.57 -4.59 % 72 0.5460 0.5660 2826 11 6 [+]
AGORA 8,9800 09:40 1.677 8.88 0.90 % 515 8.7800 8.9000 323 2 15 [+]
AGROTON 4,2900 09:37 0.233 4.22 1.66 % 91 4.2150 4.2200 1299 0 1 [+]
AIGAMES 0,7780 09:00 0.069 0.78 6.58 % 10 0.7380 0.7600 883 0 0 [+]
AILLERON 15,4800 09:25 0.149 15.50 0.91 % 15 15.3600 15.4800 70 0 2 [+]
AIRWAY 0,2695 09:49 7.751 0.27 -0.92 % 5248 0.2665 0.2695 200 8 2 [+]
ALIOR 133,0500 09:53 5.816 132.50 0.45 % 175 132.0500 132.3000 41 6 772 [+]
ALLEGRO 45,1050 09:53 212.015 44.90 -0.54 % 728 45.2850 45.2900 11 212 9 556 [+]
ALTA 1,6750 09:31 0.3 1.68 -4.29 % 210 1.6800 1.7400 1163 0 1 [+]
ALTUSTFI 3,5800 09:42 0.004 3.58 0.85 % 118 3.4600 3.5500 1377 0 0 [+]
AMBRA 18,1600 09:31 1.321 18.18 -0.11 % 6 18.0600 18.1600 14 1 24 [+]
AMICA 49,2500 09:38 0.352 49.55 0.31 % 118 49.1000 49.2500 78 0 17 [+]
AMREST 10,6400 09:53 5.849 10.74 0.19 % 784 10.6200 10.7200 141 6 62 [+]
ANSWEAR 20,4000 09:51 2.299 20.20 -0.49 % 100 20.4500 20.5000 393 2 46 [+]
APATOR 28,1000 09:52 3.503 27.90 2.18 % 146 27.6500 27.9000 308 4 98 [+]
APLISENS 20,2000 09:11 0.025 20.90 -3.35 % 3 20.9000 21.0000 657 0 1 [+]
APSENERGY 5,1000 09:51 1.761 5.10 -1.54 % 4137 5.0800 5.1000 550 2 9 [+]
ARCHICOM 51,6000 09:35 0.013 52.00 -1.53 % 2154 52.4000 51.8000 81 0 1 [+]
ARCTIC 6,7500 09:34 0.713 6.80 -1.03 % 339 6.7500 6.8400 501 1 5 [+]
ARLEN 25,0500 09:49 0.901 25.25 0.00 % 3 25.0500 25.2500 9586 1 23 [+]
ARTIFEX 20,4000 09:53 2.238 20.25 0.74 % 200 20.3000 20.4500 569 2 45 [+]
ASBIS 136,8000 09:53 30.993 135.20 0.96 % 199 136.3000 136.7000 91 31 4 238 [+]
ASMGROUP 0,1750 09:43 73.564 0.18 -1.13 % 47 0.1720 0.1750 3500 74 13 [+]
ASSECOBS 87,2000 09:49 0.242 86.40 0.69 % 14 86.0000 86.4000 6 0 21 [+]
ASSECOPOL 232,8000 09:52 8.988 235.00 -1.15 % 115 232.3000 232.8000 277 9 2 109 [+]
ASSECOSEE 77,0000 09:39 0.032 78.00 0.00 % 18 77.0000 77.3000 36 0 2 [+]
ASTARTA 41,5000 09:34 1.088 41.50 0.85 % 422 41.1500 41.4500 89 1 45 [+]
ATAL 56,5000 09:51 0.98 56.40 0.00 % 257 56.3000 56.5000 79 1 55 [+]
ATENDE 3,9700 09:52 0.276 3.99 -0.50 % 3 3.9800 3.9900 998 0 1 [+]
ATLANTAPL 19,9000 09:33 0.38 20.00 -0.25 % 13 19.9000 20.0000 390 0 8 [+]
ATMGRUPA 3,6800 09:38 12.167 3.68 0.00 % 3414 3.6600 3.6800 1755 12 45 [+]
ATREM 54,6000 09:53 18.143 56.40 -3.02 % 5 53.6000 53.9000 546 18 985 [+]
AUTOPARTN 29,9000 09:53 8.205 30.15 0.00 % 405 29.8500 29.9000 228 8 245 [+]
BBIDEVNFI 5,3400 09:09 0.004 5.34 2.30 % 976 5.2200 5.3400 2261 0 0 [+]
BENEFIT 5 440,0000 09:53 0.149 5,490.00 -0.46 % 2 5415.0000 5435.0000 15 0 809 [+]
BEST 34,0000 09:51 1.84 34.50 -2.30 % 80 34.5000 34.8000 749 2 63 [+]
BETACOM 5,2200 09:23 0.368 5.24 0.00 % 500 5.1400 5.2200 1538 0 2 [+]
BIGCHEESE 4,4000 09:26 0.08 4.40 0.00 % 389 4.3800 4.4000 1789 0 0 [+]
BIOCELTIX 79,1000 09:52 0.37 80.00 -1.13 % 45 79.5000 80.0000 309 0 29 [+]
BIOMAXIMA 10,1800 09:02 0.145 10.16 0.20 % 100 10.1000 10.1600 50 0 1 [+]
BIOTON 3,7800 09:44 7.402 3.79 -0.53 % 4 3.7700 3.7900 4 7 28 [+]
BLOOBER 24,0000 09:36 2.134 24.00 0.84 % 20 23.9500 24.0000 577 2 51 [+]
BNPPL 150,0000 09:43 0.215 149.00 -0.27 % 33 148.8000 150.4000 202 0 32 [+]
BOGDANKA 24,5500 09:53 23.999 24.80 0.20 % 100 24.5000 24.6000 415 24 595 [+]
BOOMBIT 5,4000 09:31 0.176 5.40 0.37 % 225 5.4000 5.4400 40 0 1 [+]
BORYSZEW 4,8700 09:52 14.838 4.86 1.46 % 596 4.8300 4.8700 1662 15 72 [+]
BOS 10,1200 09:36 1.889 10.08 0.60 % 35 10.0600 10.0800 200 2 19 [+]
BOWIM 7,9000 09:18 0.775 7.90 1.54 % 310 7.7800 7.9000 1787 1 6 [+]
BUDIMEX 702,2000 09:52 1.84 703.60 -0.31 % 7 700.6000 701.0000 2 2 1 292 [+]
BUMECH 15,2000 09:52 9.566 15.30 -0.59 % 100 15.1400 15.2000 60 10 146 [+]
CAPITAL 6,1000 09:54 158.544 6.15 -0.81 % 277 6.1500 6.2000 3011 159 992 [+]
CAPITEA 0,4800 09:22 74.4 0.46 4.35 % 6000 0.4580 0.4770 4400 74 35 [+]
CAPTORTX 70,0000 09:37 0.617 70.00 -1.41 % 63 71.0000 70.9000 43 1 43 [+]
CASPAR 7,6000 09:00 0.154 7.60 0.00 % 511 7.4500 7.6000 260 0 1 [+]
CAVATINA 13,2000 09:00 0.213 13.20 -1.12 % 213 13.2000 13.4000 41 0 3 [+]
CDPROJEKT 237,0000 09:53 29.336 237.30 0.21 % 15 236.2000 236.6000 356 29 6 934 [+]
CDRL 13,3000 09:46 2.892 13.00 1.53 % 31 12.9000 13.1000 191 3 38 [+]
CELTIC 1,2200 15:45 0.65 - 0 % 2 1.1750 1.2100 4 - 0 [+]
CEZ 249,4000 09:03 0.012 249.40 0.00 % 1 247.0000 249.0000 500 0 3 [+]
CIGAMES 2,5000 09:48 40.253 2.52 -0.60 % 770 2.5200 2.5450 2762 40 101 [+]
CLNPHARMA 22,1500 09:44 0.872 21.90 -0.23 % 166 22.0000 22.2000 198 1 19 [+]
CLOUD 96,0000 09:54 0.333 95.00 1.05 % 7 95.0000 95.8000 15 0 32 [+]
COALENERG 1,8330 09:50 14.242 1.79 2.40 % 661 1.7940 1.8000 4216 14 26 [+]
COGNOR 6,2400 09:53 314.018 6.60 -4.15 % 4 6.1750 6.2100 156 314 1 995 [+]
COLUMBUS 3,2150 09:38 2.452 3.18 -1.98 % 3 3.2150 3.2250 10 2 8 [+]
COMP 93,6000 09:49 0.777 95.00 -1.47 % 114 94.5000 95.0000 2937 1 73 [+]
COMPERIA 5,8000 16:10 1.081 - 0 % 2388 5.8000 6.0000 1958 - 0 [+]
COMPREMUM 1,4000 09:17 10.538 1.41 -0.36 % 1767 1.4100 1.4250 2000 11 15 [+]
CORMAY 0,5300 09:16 0.553 0.53 0.38 % 2000 0.5180 0.5280 352 1 0 [+]
CREEPYJAR 540,0000 09:52 0.37 540.00 0.37 % 19 534.0000 536.0000 6 0 200 [+]
CREOTECH 703,0000 09:53 2.265 705.00 -0.14 % 49 695.0000 696.0000 28 2 1 578 [+]
CYBERFLKS 195,6000 09:52 1.315 197.00 -1.41 % 36 195.4000 195.9000 35 1 259 [+]
CYFRPLSAT 15,8850 09:54 17.76 15.80 0.09 % 56 15.8150 15.8550 82 18 281 [+]
DADELO 81,2000 09:53 4.431 82.70 -1.93 % 18 81.1000 82.0000 230 4 364 [+]
DATAWALK 119,8000 09:51 2.309 120.00 -0.66 % 424 120.0000 120.6000 1 2 277 [+]
DBENERGY 8,9600 09:00 0.15 8.96 0.00 % 200 8.9600 9.0400 5 0 1 [+]
DEBICA 102,8000 09:52 0.483 103.20 -0.39 % 125 102.4000 103.0000 210 0 50 [+]
DECORA 84,5000 09:45 0.239 84.00 0.72 % 32 83.2000 83.9000 340 0 20 [+]
DEKPOL 71,2000 09:46 0.222 71.60 -0.56 % 591 71.6000 71.8000 47 0 16 [+]
DELKO 5,8300 09:29 0.258 5.81 0.00 % 1174 5.8100 5.8300 65 0 2 [+]
DEVELIA 10,6400 09:53 7.696 10.70 -0.19 % 70 10.6200 10.6400 3763 8 82 [+]
DGA 22,8000 16:02 0.68 - 0 % 48 22.1000 22.2000 338 - 0 [+]
DIAG 168,1000 09:53 1.711 169.10 -0.41 % 28 168.1000 168.2000 86 2 288 [+]
DIGITANET 295,4000 09:51 1.431 293.00 0.89 % 9 294.6000 295.8000 4 1 422 [+]
DINOPL 36,5300 09:54 625.024 35.60 2.73 % 497 35.6500 35.6900 358 625 22 623 [+]
DMGROUP 2,3200 09:00 0.01 2.32 0.00 % 2 2.3600 2.3200 117 0 0 [+]
DOMDEV 242,0000 09:52 0.4 242.50 -0.41 % 49 240.5000 242.0000 289 0 97 [+]
DRAGOENT 24,5000 09:25 1.146 24.00 2.08 % 10 23.4000 24.3000 73 1 27 [+]
ECHO 5,3200 09:50 0.665 5.29 0.76 % 1569 5.2900 5.3200 308 1 4 [+]
EDINVEST 8,3800 09:00 0.126 8.38 0.00 % 15 8.1400 8.3800 34 0 1 [+]
ELEKTROTI 70,4500 09:53 3.93 69.70 0.07 % 10 70.4000 70.4500 118 4 275 [+]
ELKOP 2,0200 09:00 0.006 2.02 0.00 % 1 1.9400 2.0100 10 0 0 [+]
ENEA 19,4400 09:53 8.024 19.66 0.05 % 132 19.3900 19.4500 197 8 156 [+]
ENELMED 20,2000 09:00 0.002 20.20 0.00 % 821 20.0000 20.2000 1010 0 0 [+]
ENERGA 19,5000 09:47 16.515 19.18 1.46 % 1000 19.2600 19.5000 16570 17 319 [+]
ENERGOINS 1,7900 09:01 0.015 1.79 0.00 % 885 1.7250 1.7900 889 0 0 [+]
ENTER 52,7000 09:52 2.319 52.60 0.19 % 1402 52.6000 52.8000 1071 2 122 [+]
EQUNICO 1,5100 09:52 15.878 1.60 -1.63 % 874 1.4900 1.5100 1000 16 24 [+]
ERBUD 23,2500 09:52 8.411 23.55 -0.21 % 15 23.9500 23.3000 2821 8 196 [+]
ERG 46,0000 17:00 0.183 - 0 % 180 44.0000 46.0000 327 - 0 [+]
ESOTIQ 37,2000 09:51 0.782 37.00 0.54 % 492 36.8000 37.0000 1377 1 29 [+]
EUROCASH 5,4800 09:53 133.357 5.43 2.81 % 328 5.4700 5.4850 859 133 732 [+]
EUROHOLD 4,7800 09:49 0.222 4.78 7.17 % 98 4.6400 4.7800 1613 0 1 [+]
EUROTEL 30,1000 09:20 0.419 30.10 -0.99 % 320 30.1000 30.4000 53 0 13 [+]
FABRITY 25,6000 09:49 0.154 25.40 1.19 % 312 25.3000 25.6000 140 0 4 [+]
FASING 14,7000 12:41 0.233 - 0 % 20 14.5000 14.7000 612 - 0 [+]
FEERUM 16,7000 09:08 0.127 16.70 -3.75 % 100 16.2500 17.3500 15 0 2 [+]
FERRO 36,3000 09:52 8.701 37.20 -1.63 % 27 36.6000 36.7000 565 9 318 [+]
FON 1,7350 09:34 1.43 1.74 -2.53 % 5491 1.7350 1.7700 4939 1 2 [+]
FORTE 15,7500 09:44 0.718 15.60 -0.94 % 1 15.8500 15.9000 3 1 11 [+]
GAMEOPS 11,3500 09:24 0.053 11.35 0.00 % 167 11.1500 11.3500 312 0 1 [+]
GAMFACTOR 4,4200 09:06 0.67 4.46 0.00 % 4 4.4100 4.4500 1188 1 3 [+]
GENOMTEC 3,6900 09:46 11.988 3.69 -0.14 % 70 3.6600 3.7450 100 12 45 [+]
GETIN 0,3620 09:03 2.992 0.36 -1.09 % 158 0.3620 0.3680 10258 3 1 [+]
GPW 100,2000 09:53 8.183 99.65 0.55 % 153 100.4000 100.5000 233 8 819 [+]
GREENX 2,7940 09:53 136.065 2.84 -1.96 % 3535 2.7920 2.7940 1000 136 381 [+]
GRODNO 14,6500 09:52 11.019 14.95 -2.01 % 151 14.6500 14.8000 333 11 162 [+]
GRUPAAZOTY 22,9000 09:53 28.232 23.16 -1.12 % 1069 23.1200 23.1800 200 28 652 [+]
GRUPRACUJ 58,0000 09:48 1.192 58.50 -1.53 % 12 57.9000 58.1000 50 1 69 [+]
GTC 2,6200 09:31 0.659 2.54 3.97 % 5 2.4800 2.5200 422 1 2 [+]
HANDLOWY 118,8000 09:53 1.649 119.40 -0.50 % 341 118.6000 119.0000 245 2 197 [+]
HARPER 4,9700 09:00 0.005 4.97 0.00 % 229 4.9700 5.0400 5 0 0 [+]
HELIO 58,4000 09:37 0.111 58.40 -2.34 % 31 57.8000 58.4000 1958 0 6 [+]
HERCULES 1,2850 09:48 0.45 1.26 0.00 % 272 1.2550 1.2850 504 0 1 [+]
HUUUGE 20,9000 09:46 0.664 21.00 -0.48 % 422 20.9000 21.0000 927 1 14 [+]
HYDROTOR 9,4000 09:03 0.044 9.54 0.00 % 404 9.4000 9.5400 240 0 0 [+]
IBSM 49,9000 09:00 0.001 49.90 0.20 % 1 49.8000 49.9000 1 0 0 [+]
IDMSAPL 0,4600 16:00 0.925 - 0 % 2296 0.4600 0.4960 2040 - 0 [+]
IFIRMA 24,2500 09:53 0.653 24.30 -0.21 % 172 24.2500 24.3000 382 1 16 [+]
IFSA 0,0995 09:11 50 0.11 -13.48 % 8384 0.1110 0.1150 16269 50 5 [+]
IMCOMPANY 30,5500 09:01 0.337 29.80 0.00 % 184 29.8000 30.5000 2 0 10 [+]
IMMOBILE 5,1200 09:42 6.88 5.10 0.39 % 3353 5.0000 5.0400 2148 7 35 [+]
IMPERA 1,5700 17:01 8.31 - 0 % 9853 1.5100 1.5700 394 - 0 [+]
IMS 2,3600 09:54 0.436 2.33 1.29 % 747 2.3300 2.3600 100 0 1 [+]
INC SA 1,4400 09:00 0.001 1.44 0.35 % 50 1.3850 1.4400 2180 0 0 [+]
INGBSK 444,8000 09:51 1.01 443.20 0.41 % 38 445.6000 446.0000 4 1 450 [+]
INPRO 7,5000 09:12 1.482 7.40 -0.66 % 144 7.2500 7.3500 1060 1 11 [+]
INSTALKRK 35,2000 09:39 0.061 35.60 -1.12 % 25 35.5000 35.7000 67 0 2 [+]
INTERBUD 1,4150 09:00 0.5 1.42 -3.74 % 270 1.4150 1.4900 200 1 1 [+]
INTERCARS 962,0000 09:50 0.367 974.00 -1.33 % 27 962.0000 965.0000 7 0 354 [+]
INTERSPPL 0,3250 09:20 0.11 0.33 0.00 % 20 0.3200 0.3250 7262 0 0 [+]
INTROL 8,1600 09:52 0.191 8.36 -2.39 % 54 8.2000 8.3600 180 0 2 [+]
IPOPEMA 9,9800 09:50 0.929 9.80 0.60 % 477 9.9800 10.1000 292 1 9 [+]
IZOLACJA 3,7700 09:25 0.807 3.61 0.27 % 689 3.6100 3.8400 1115 1 3 [+]
IZOSTAL 3,2300 09:51 0.656 3.22 0.00 % 25 3.2100 3.2300 904 1 2 [+]
JRHOLDING 3,6500 09:03 1.01 3.54 0.00 % 70 3.5500 3.6500 146 1 4 [+]
JSW 31,8800 09:49 131.41 32.43 -0.38 % 100 31.6800 31.7100 124 131 4 242 [+]
JWWINVEST 3,0700 09:12 0.005 3.07 0.00 % 851 3.0000 3.0700 395 0 0 [+]
KCI 0,8840 09:00 0.506 0.88 0.00 % 4373 0.8840 0.9040 5356 1 0 [+]
KERNEL 19,3600 09:33 0.352 19.34 -0.51 % 317 19.3600 19.4400 285 0 7 [+]
KETY 1 242,0000 09:51 0.858 1,250.00 -0.40 % 22 1242.0000 1244.0000 50 1 1 066 [+]
KGHM 359,3500 09:54 68.184 357.65 -0.73 % 37 358.5000 358.5500 88 68 24 257 [+]
KGL 11,1000 09:00 0.001 11.10 0.00 % 476 10.8000 11.1000 2998 0 0 [+]
KINOPOL 19,3500 09:43 2.57 19.00 1.04 % 500 18.8500 19.1500 8 3 49 [+]
KOGENERA 69,3000 09:45 0.583 69.40 0.00 % 32 68.9000 69.3000 654 1 40 [+]
KOMPUTRON 5,7800 09:46 0.011 5.63 -0.17 % 3 5.6300 5.7900 643 0 0 [+]
KPPD 21,2000 09:19 0.17 20.60 1.92 % 140 20.6000 21.2000 360 0 4 [+]
KRAKCHEM 0,4720 09:40 0.174 0.47 1.51 % 1200 0.4660 0.4720 793 0 0 [+]
KRKA 1 150,0000 09:00 0.003 1,150.00 0.17 % 1 1150.0000 1160.0000 200 0 3 [+]
KRUK 401,6000 09:54 13.15 407.00 -1.08 % 10 403.5000 403.7000 47 13 5 301 [+]
KRVITAMIN 13,1500 15:02 0.361 - 0 % 9 12.7000 13.1500 302 - 0 [+]
KSGAGRO 3,3450 09:00 0.923 3.35 2.92 % 1 3.2200 3.3300 605 1 3 [+]
LARQ 2,7000 09:02 0.002 2.70 2.66 % 2 2.5800 2.6800 4600 0 0 [+]
LENA 2,1400 09:00 0.114 2.14 -1.38 % 518 2.1600 2.1700 2250 0 0 [+]
LENTEX 6,8000 17:00 7.621 - 0 % 749 6.8200 6.8800 2 - 0 [+]
LESS 0,2370 09:00 1.012 0.23 0.00 % 2 0.2400 0.2370 78 1 0 [+]
LIBET 1,2000 09:00 0.01 1.20 -0.83 % 8900 1.1850 1.2000 10001 0 0 [+]
LOKUM 23,4000 17:00 0.007 - 0 % 44 22.8000 23.4000 203 - 0 [+]
LPP 20 900,0000 09:51 0.086 20,920.00 -0.48 % 4 20860.0000 20900.0000 1 0 1 797 [+]
LSISOFT 51,6000 09:35 0.115 51.00 -0.39 % 30 50.4000 51.6000 30 0 6 [+]
LUBAWA 12,0400 09:53 100.072 12.45 -1.87 % 500 12.1600 12.1700 59 100 1 216 [+]
MABION 7,7500 09:47 4.438 7.84 -0.64 % 60 8.0000 7.8000 356 4 35 [+]
MAKARONPL 25,4000 09:00 0.122 25.10 0.00 % 58 25.1000 25.3000 120 0 3 [+]
MANGATA 62,4000 09:28 0.006 62.60 -0.32 % 80 62.4000 62.6000 58 0 0 [+]
MARVIPOL 8,2600 09:47 0.75 8.30 -0.48 % 254 8.2600 8.3000 916 1 6 [+]
MAXCOM 5,7400 11:56 0.08 - 0 % 4 5.6000 5.6800 4 - 0 [+]
MBANK 1 358,0000 09:53 1.604 1,350.50 0.30 % 13 1347.0000 1348.0000 1 2 2 177 [+]
MCI 28,6000 09:20 0.185 28.70 -0.35 % 122 28.6000 28.7000 259 0 5 [+]
MDIENERGIA 2,2800 09:45 8.298 2.23 -1.30 % 330 2.2500 2.2800 589 8 19 [+]
MEDICALG 27,4500 09:51 2.643 28.15 -2.66 % 1 27.7500 27.9500 235 3 73 [+]
MEDINICE 73,0000 09:52 12.203 75.50 2.10 % 3 73.3000 73.6000 22 12 907 [+]
MENNICA 41,0000 09:53 0.126 41.30 -0.73 % 34 41.0000 41.3000 29 0 5 [+]
MERCATOR 58,4000 09:50 0.969 58.50 -0.17 % 80 58.2000 58.5000 137 1 57 [+]
MERCOR 15,2000 09:43 0.459 15.20 0.33 % 180 15.2000 15.2500 1673 0 7 [+]
MEXPOLSKA 3,4500 09:26 0.913 3.47 -0.58 % 50 3.3700 3.4500 18 1 3 [+]
MFO 31,8000 09:51 0.41 31.60 0.63 % 127 31.6000 31.9000 453 0 13 [+]
MILKILAND 1,6100 09:00 0.71 1.61 0.00 % 1 1.5900 1.6100 3331 1 1 [+]
MILLENNIUM 21,1400 09:53 42.662 21.45 0.67 % 921 21.1700 21.2100 55 43 903 [+]
MIRACULUM 0,5660 09:45 0.026 0.57 0.00 % 6610 0.5500 0.5660 2150 0 0 [+]
MIRBUD 13,0000 09:52 22.673 13.10 -0.61 % 1 13.0800 13.1000 1426 23 295 [+]
MLPGROUP 115,0000 09:00 0.003 115.00 0.00 % 86 115.0000 115.5000 110 0 0 [+]
MLSYSTEM 14,0200 09:41 1.518 14.02 -0.14 % 674 14.0000 14.1200 2 2 21 [+]
MOBRUK 388,0000 09:52 3.93 390.50 -0.51 % 103 388.0000 388.5000 27 4 1 535 [+]
MODIVO 86,8000 09:53 36.726 87.50 -0.23 % 50 86.7400 86.8000 38 37 3 187 [+]
MOL 60,6500 09:48 3.847 60.60 0.08 % 2000 60.6500 61.0500 79 4 234 [+]
MOLECURE 6,1400 09:39 1.952 6.06 1.49 % 430 6.0100 6.0500 3291 2 12 [+]
MONNARI 5,2200 09:25 0.905 5.22 0.00 % 4 5.2400 5.3000 1779 1 5 [+]
MOSTALPLC 13,6500 09:39 0.52 14.00 -0.36 % 1 13.8500 13.9500 23 1 7 [+]
MOSTALWAR 3,5300 09:46 2.463 3.56 -0.84 % 623 3.5200 3.5500 57 2 9 [+]
MOSTALZAB 6,1900 09:49 4.246 6.20 -0.16 % 124 6.1500 6.2000 2300 4 26 [+]
MOVIEGAMES 6,6400 09:39 0.186 6.65 -1.04 % 8 6.6300 6.6400 374 0 1 [+]
MURAPOL 38,0500 09:45 6.603 38.20 -0.26 % 1 38.0500 38.1500 96 7 249 [+]
MUZA 8,7500 09:19 0.015 8.75 0.00 % 838 8.7500 9.0000 855 0 0 [+]
MWTRADE 2,2600 16:45 0.011 - 0 % 225 2.2600 2.3400 141 - 0 [+]
NANOGROUP 2,4350 09:41 39.785 2.45 -0.41 % 11585 2.5000 2.5100 2600 40 99 [+]
NEUCA 788,0000 09:53 0.31 788.00 -0.13 % 9 783.0000 788.0000 16 0 244 [+]
NEWAG 90,4000 09:53 3.172 90.30 0.11 % 4 90.7000 91.0000 309 3 287 [+]
NEXITY 0,9650 11:36 0.099 - 0 % 401 0.9650 1.0000 34 - 0 [+]
NOCTILUCA 91,3000 09:48 0.117 91.30 0.00 % 36 90.6000 91.3000 15 0 11 [+]
NOVAVISGR 0,6920 09:45 2.335 0.69 0.00 % 21 0.6860 0.6920 1629 2 2 [+]
NOVITA 98,0000 17:00 0.06 - 0 % 19 97.0000 98.0000 16 - 0 [+]
NTCAPITAL 0,6020 09:27 0.053 0.60 -4.44 % 4449 0.6020 0.6300 6198 0 0 [+]
NTTSYSTEM 15,8000 09:39 1.02 15.70 -0.32 % 10 15.8000 15.8500 94 1 16 [+]
ODLEWNIE 18,1000 09:51 1.898 18.10 1.12 % 149 18.1000 18.2500 541 2 34 [+]
ONDE 8,9800 09:38 1.185 8.88 -0.11 % 70 8.8800 8.9800 44 1 11 [+]
ONEMORE 2,1700 09:49 15.528 2.17 0.00 % 1000 2.1500 2.1700 599 16 34 [+]
ONESANO 0,6200 09:10 1.005 0.62 5.08 % 1000 0.5660 0.5900 624 1 1 [+]
OPONEOPL 105,6000 09:40 0.177 104.20 1.34 % 33 104.2000 105.0000 4 0 19 [+]
OPTEAM 5,5500 12:15 1.862 - 0 % 92 5.6000 5.6500 300 - 0 [+]
ORANGEPL 13,8850 09:53 48.193 13.84 0.04 % 300 13.8300 13.8400 1717 48 666 [+]
ORCOGROUP 3,5000 10:10 0.713 - 0 % 405 3.4400 3.7000 1523 - 0 [+]
OTLOG 15,5000 09:26 0.251 15.50 0.00 % 1153 15.8600 15.4800 31 0 4 [+]
OTMUCHOW 4,7100 09:00 0.001 4.71 0.00 % 522 4.7100 4.8500 20 0 0 [+]
PANOVA 18,3000 09:38 0.418 18.20 1.67 % 416 17.9000 18.0000 34 0 8 [+]
PASSUS 134,0000 09:41 0.745 135.80 -0.15 % 1 132.8000 134.2000 15 1 100 [+]
PATENTUS 2,2400 09:00 0.008 2.24 -0.44 % 63 2.2200 2.2500 370 0 0 [+]
PCCEXOL 2,0000 09:44 13.171 2.01 -0.50 % 5500 2.0000 2.0200 10 13 26 [+]
PCCROKITA 65,8000 09:44 1.1 66.60 -0.60 % 1 66.2000 66.5000 17 1 73 [+]
PCFGROUP 3,8550 09:04 2.776 3.86 0.00 % 50 3.8550 3.8700 451 3 11 [+]
PEKABEX 8,7600 09:51 1.388 8.78 1.62 % 5 8.7000 8.7600 134 1 12 [+]
PEKAO 258,0000 09:53 34.917 256.70 0.98 % 500 257.3000 257.4000 70 35 8 985 [+]
PEPCO 42,8800 09:54 48.264 43.39 -0.74 % 292 43.0300 43.0800 470 48 2 070 [+]
PEPEES 0,7800 09:03 0.002 0.78 0.00 % 257 0.7540 0.7800 9998 0 0 [+]
PGE 11,0000 09:54 286.644 10.94 1.01 % 117 10.9600 10.9700 207 287 3 150 [+]
PGFGROUP 1,1000 09:47 428.741 0.91 23.87 % 23750 1.0500 1.0600 192 429 425 [+]
PHARMENA 3,0500 09:39 0.037 3.10 0.00 % 996 3.0500 3.1000 549 0 0 [+]
PHN 9,2000 09:38 0.33 9.22 -0.43 % 90 9.1800 9.2400 20 0 3 [+]
PHOTON 1,2450 09:27 0.102 1.31 -1.97 % 188 1.2550 1.2900 117 0 0 [+]
PKNORLEN 154,7000 09:53 362.312 150.18 3.84 % 1845 155.0000 155.0400 393 362 55 626 [+]
PKOBP 113,7800 09:53 130.276 113.30 0.25 % 170 113.4600 113.5000 4904 130 14 796 [+]
PKPCARGO 10,7000 09:52 33.241 10.85 -0.93 % 5 10.7400 10.8500 6815 33 355 [+]
PLAYWAY 242,5000 09:43 0.278 245.00 -0.41 % 10 242.5000 245.0000 44 0 68 [+]
PLAZACNTR 1,2360 09:25 0.35 1.24 0.00 % 411 1.2200 1.2360 1257 0 0 [+]
POINTGROUP 1,9400 09:00 0.007 1.94 0.00 % 580 1.9400 2.0200 4078 0 0 [+]
POLENERGIA 54,3000 09:41 0.355 54.40 0.56 % 572 54.1000 54.4000 123 0 19 [+]
POLICE 7,2400 09:27 0.054 7.26 -0.28 % 200 7.2400 7.2600 449 0 0 [+]
POLIMEXMS 7,4300 09:54 444.93 7.62 -4.31 % 150 7.3950 7.4050 541 445 3 305 [+]
POLTREG 23,6000 09:21 0.341 23.00 0.00 % 1 23.2000 23.6000 468 0 8 [+]
POLWAX 1,0000 09:00 0.001 1.00 0.00 % 80 1.0000 0.9940 20 0 0 [+]
PRAGMAINK 3,7000 09:00 0.005 3.70 0.00 % 200 3.5200 3.7000 1083 0 0 [+]
PROCHEM 20,6000 09:04 0.045 21.10 -6.36 % 349 21.5000 21.9000 20 0 1 [+]
PROJPRZEM 23,5000 09:00 0.001 23.50 2.17 % 340 22.1000 23.0000 627 0 0 [+]
PROTEKTOR 1,1200 09:53 12.917 1.12 -0.36 % 104 1.1140 1.1160 290 13 14 [+]
PTWP 143,0000 09:00 0.001 143.00 0.00 % 1 143.0000 144.0000 211 0 0 [+]
PULAWY 47,1000 09:19 0.466 48.50 -2.48 % 2 46.7000 47.4000 159 0 22 [+]
PURE 2,9850 09:47 5.072 2.96 0.84 % 692 2.9600 2.9850 323 5 15 [+]
PZU 74,3000 09:53 260.659 73.62 0.98 % 1810 74.2800 74.3600 2548 261 19 279 [+]
QNATECHNO 34,8000 09:37 0.092 34.30 1.46 % 150 34.3000 35.0000 51 0 3 [+]
QUERCUS 13,9800 09:46 2.562 13.94 0.14 % 211 13.9200 13.9800 233 3 36 [+]
RAFAMET 48,0000 09:36 0.057 48.00 -2.83 % 5 48.0000 48.8000 50 0 3 [+]
RAINBOW 150,0000 09:53 1.524 151.80 -1.32 % 62 150.0000 150.5000 15 2 229 [+]
RANKPROGR 4,8100 09:15 1.5 4.81 0.00 % 2000 4.7300 4.8200 207 2 7 [+]
RAWLPLUG 15,1000 09:47 1.89 14.95 1.00 % 50 15.0000 15.4500 300 2 29 [+]
RELPOL 6,0200 09:51 11.067 5.96 2.03 % 14 6.0200 6.0400 230 11 66 [+]
REMAK 10,0500 09:00 0.006 10.05 0.50 % 50 9.9400 10.0500 33 0 0 [+]
RENDER 72,0000 09:00 0.006 72.00 0.00 % 4 71.8000 72.0000 120 0 0 [+]
ROPCZYCE 25,1000 09:11 0.139 25.40 -0.79 % 211 25.1000 25.4000 961 0 4 [+]
RYVU 17,9000 09:52 4.039 18.30 -2.61 % 43 17.8200 17.9600 25 4 73 [+]
SANOK 23,1000 09:52 0.952 23.00 0.87 % 7 22.9000 23.1000 31 1 22 [+]
SANTANDER 55,1600 09:00 0.075 55.16 0.00 % 40 55.1600 55.5000 27 0 4 [+]
SANWIL 1,8700 09:41 0.005 1.87 0.00 % 1812 1.8400 1.8700 1418 0 0 [+]
SCANWAY 259,0000 09:51 1.875 263.00 -0.38 % 60 259.0000 260.0000 11 2 483 [+]
SCPFL 134,4000 09:39 0.046 134.00 -1.75 % 9 134.4000 135.2000 4 0 6 [+]
SECOGROUP 36,0000 14:20 0.069 - 0 % 234 35.0000 35.8000 250 - 0 [+]
SEKO 11,5000 09:52 1.925 11.80 -2.54 % 491 11.5000 11.7000 470 2 22 [+]
SELENAFM 53,2000 09:52 0.796 53.60 -2.92 % 146 53.2000 54.2000 22 1 42 [+]
SELVITA 26,5000 09:51 0.312 26.50 -1.85 % 150 26.4500 27.0000 406 0 8 [+]
SFINKS 0,4100 09:41 0.892 0.41 0.00 % 4953 0.4030 0.4100 70447 1 0 [+]
SILVANO 4,5000 09:00 0.208 - 0 % 46 4.3700 4.4900 222 - 0 [+]
SIMFABRIC 1,4460 09:46 47.08 1.47 0.70 % 1626 1.4080 1.4440 3500 47 67 [+]
SKARBIEC 38,7000 16:23 1.382 - 0 % 50 38.1000 38.6000 30 - 0 [+]
SKYLINE 1,4000 09:00 0.196 1.40 -6.67 % 9379 1.4000 1.5000 5163 0 0 [+]
SNIEZKA 85,4000 09:00 0.029 85.40 0.00 % 27 85.4000 86.2000 74 0 2 [+]
SONEL 13,3000 09:23 0.052 13.30 0.38 % 126 13.2500 13.3000 1000 0 1 [+]
SOPHARMA 8,1000 13:56 0.539 - 0 % 400 8.1200 8.4000 168 - 0 [+]
SPYROSOFT 420,0000 09:21 0.003 420.00 0.00 % 3 419.0000 420.0000 1 0 1 [+]
STALEXP 1,7900 09:52 9.946 1.80 -0.78 % 5410 1.7860 1.8020 1505 10 18 [+]
STALPROD 225,0000 09:05 0.029 223.00 0.90 % 72 222.0000 224.0000 11 0 7 [+]
STALPROFI 9,8600 09:52 13.045 9.78 1.44 % 128 9.7800 9.8000 2677 13 128 [+]
STAPORKOW 4,8400 16:39 5.189 - 0 % 8655 4.8400 4.8800 2 - 0 [+]
SUNEX 3,2200 09:22 7.572 3.20 0.00 % 1050 3.1900 3.2200 1355 8 24 [+]
SYGNITY 87,4000 09:51 2.066 87.70 -0.68 % 76 86.5000 87.7000 56 2 179 [+]
SYNEKTIK 332,4000 09:54 6.164 335.00 -0.78 % 9 332.4000 332.6000 2 6 2 052 [+]
SYNTHAVERSE 3,0200 09:50 2.565 3.00 0.00 % 3327 3.0000 3.0200 273 3 8 [+]
TALEX 18,2000 09:03 0.01 18.20 0.00 % 10 17.8000 18.1000 29 0 0 [+]
TARCZYNSKI 121,0000 09:29 0.007 121.00 0.00 % 16 121.0000 121.5000 1355 0 1 [+]
TATRY MOUNTAIN 74,5000 15:43 0.006 - 0 % 16 74.5000 79.0000 30 - 0 [+]
TAURONPE 8,3860 09:54 199.935 8.39 -0.02 % 315 8.3400 8.3440 564 200 1 671 [+]
TENDERHUT 5,3000 13:55 1.464 - 0 % 100 5.3400 5.4800 300 - 0 [+]
TERMOREX 0,5450 11:49 0.534 - 0 % 200 0.5200 0.5450 5066 - 0 [+]
TESGAS 1,7450 09:38 0.638 1.75 2.65 % 800 1.7050 1.7000 3120 1 1 [+]
TEXT 45,3400 09:54 140.322 46.20 -7.39 % 48 45.0400 45.1000 10 140 6 409 [+]
TORPOL 70,5000 09:52 3.607 71.40 -0.14 % 13 72.7000 66.9000 9 4 257 [+]
TOYA 10,4400 09:49 21.749 10.50 -0.57 % 54 10.5200 10.6000 1559 22 228 [+]
TRAKCJA 4,0700 09:44 21.115 4.08 0.49 % 694 4.0700 4.0750 27 21 86 [+]
TRANSPOL 14,3000 09:30 0.074 14.25 0.00 % 503 14.5000 14.3000 456 0 1 [+]
TSGAMES 103,2000 09:53 2.016 102.80 0.19 % 8 103.2000 103.5000 40 2 208 [+]
ULMA 52,5000 09:00 0.001 52.50 0.00 % 25 51.5000 52.5000 98 0 0 [+]
ULTGAMES 13,5500 09:42 0.418 13.40 1.50 % 489 13.2500 13.5500 167 0 6 [+]
UNIBEP 13,9000 09:44 0.9 13.74 0.58 % 40 13.8200 13.9000 414 1 12 [+]
UNICREDIT 368,6500 09:25 0.015 368.65 0.88 % 1 365.4500 379.8000 2 0 6 [+]
UNIMOT 175,2000 09:53 1.396 176.60 0.11 % 33 175.4000 178.4000 10 1 245 [+]
URTESTE 43,4000 09:20 0.101 43.00 0.93 % 27 43.0000 43.3000 27 0 4 [+]
VERCOM 131,6000 09:41 0.935 132.20 -0.60 % 2 131.8000 132.4000 35 1 123 [+]
VIGOSYS 477,0000 09:41 0.659 483.00 -1.04 % 10 475.0000 482.0000 90 1 319 [+]
VINDEXUS 14,7000 09:53 12.09 15.10 -2.33 % 512 14.6500 14.8500 421 12 179 [+]
VIVID 0,6290 09:40 1.702 0.60 5.01 % 100 0.6010 0.6280 1650 2 1 [+]
VOTUM 44,1500 09:53 1.593 44.50 -0.56 % 1 44.1000 44.2000 1 2 71 [+]
VOXEL 130,2000 09:40 0.364 132.40 -2.25 % 363 133.2000 133.4000 3 0 48 [+]
VRGSA 5,3800 09:37 0.052 5.40 0.00 % 2 5.3600 5.3800 441 0 0 [+]
WARIMPEX 2,2200 09:43 2.551 2.22 0.00 % 270 2.2000 2.2200 751 3 6 [+]
WASKO 5,8800 09:31 17.37 5.64 2.44 % 799 5.7400 5.8400 365 17 100 [+]
WAWEL 720,0000 09:06 0.006 720.00 0.00 % 22 714.0000 720.0000 13 0 4 [+]
WIELTON 5,3100 09:38 3.86 5.24 0.57 % 140 5.3100 5.3200 1149 4 20 [+]
WIKANA 9,9000 09:00 0.011 9.90 0.00 % 15 9.8500 9.9000 105 0 0 [+]
WIRTUALNA 62,6000 09:41 0.247 62.30 -1.42 % 19 62.5000 63.0000 70 0 15 [+]
WITTCHEN 13,5400 09:50 2.398 13.60 -0.07 % 31 13.5500 13.5700 79 2 32 [+]
WOODPCKR 2,7300 09:34 0.381 2.73 0.00 % 260 2.6100 2.7200 80 0 1 [+]
XPLUS 3,4000 09:26 0.553 3.40 0.00 % 250 3.4000 3.4000 599 1 2 [+]
XTB 181,2800 09:54 31.92 181.02 0.24 % 2 179.7000 179.8600 2 32 5 755 [+]
XTPL 68,1000 09:48 2.165 67.10 0.89 % 50 67.5000 67.7000 511 2 145 [+]
YANOSIK 18,1000 09:10 0.065 18.10 -0.55 % 480 17.5000 18.1000 120 0 1 [+]
YARRL 5,9800 09:09 0.588 5.98 0.00 % 11 5.9000 5.9800 3307 1 4 [+]
ZABKA 31,5100 09:53 125.727 31.51 0.00 % 1232704 31.5000 31.5100 5056 126 3 962 [+]
ZAMET 0,5680 09:45 9.885 0.57 0.00 % 74639 0.5680 0.5700 55778 10 6 [+]
ZEPAK 18,1600 09:43 0.44 17.88 2.37 % 9 17.9000 18.1600 315 0 8 [+]
ZREMB 9,0400 09:54 1.799 9.14 0.44 % 216 8.9300 8.9400 1087 2 16 [+]
ZUE 11,9000 09:24 0.768 11.80 0.85 % 646 11.7500 11.8000 62 1 9 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG152561.7+0.42%9:55
WIG204023.6+0.75%10:10
WIG20 Fut4014.0+1.24%9:55
WIG20USD1077.2+0.86%9:55
mWIG4010634.2-0.29%9:55
sWIG8031473.7-0.24%9:55
 Notowania Świat
US Blue Chip53482.0-0.11%10:10
S&P500 Fut7708.2-0.18%10:00
Nikkei66311.9-0.14%8:45
DAX26377.7-0.72%9:54
Ropa WTI85.3+2.33%10:10
Złoto4442.8-0.35%10:10
 Notowania Waluty
EUR/PLN4.33167-0.20%10:10
CHF/PLN4.62057-0.19%10:10
USD/PLN3.73430-0.31%10:10
EUR/USD1.15997+0.11%10:10
GBP/USD1.35481+0.07%10:10
USD/JPY159.550-0.33%10:10
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
PGFGROUP 1.10 23.87%
EUROHOLD 4.78 7.17%
AIGAMES 0.78 6.58%
ONESANO 0.62 5.08%
VIVID 0.63 5.01%
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