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 2,1700 10:27 0.661 2.17 -3.56 % 633 2.1700 2.2400 220 1 1 [+]
11B 113,5000 11:35 2.005 113.50 -0.18 % 15 113.9000 114.4000 33 2 227 [+]
3RGAMES 0,6560 11:31 46.124 0.65 0.00 % 794 0.6540 0.6660 288 46 30 [+]
4MASS 6,3800 11:41 10.326 6.48 -1.54 % 230 6.3700 6.4300 320 10 67 [+]
ABPL 138,0000 11:39 4.578 135.00 0.15 % 63 138.0000 138.6000 49 5 631 [+]
ACAUTOGAZ 20,3000 10:52 0.725 20.40 -2.87 % 30 20.5000 20.8000 100 1 15 [+]
ACTION 51,6000 11:41 11.995 50.90 1.18 % 2 51.6000 51.7000 1 12 607 [+]
ADIUVO 0,5680 09:00 0.01 0.57 -0.35 % 6008 0.5400 0.5680 6274 0 0 [+]
AGORA 12,9000 11:18 12.528 12.90 0.00 % 386 12.7000 12.9000 1359 13 161 [+]
AGROTON 3,6750 11:01 0.04 3.68 0.00 % 10 3.6200 3.6750 40 0 0 [+]
AIGAMES 0,7000 09:19 0.411 0.64 -0.57 % 791 0.6440 0.6980 100 0 0 [+]
AILLERON 15,8600 11:41 8.195 15.90 -2.70 % 366 15.7000 15.9800 300 8 129 [+]
AIRWAY 0,2390 11:04 0.405 0.24 -1.85 % 269 0.2390 0.2425 12000 0 0 [+]
ALIOR 137,0500 11:40 40.79 136.00 -0.29 % 191 138.3000 138.4500 316 41 5 599 [+]
ALLEGRO 58,6400 11:42 1471.468 58.60 -1.38 % 363 58.6300 58.6400 2480 1 471 86 361 [+]
ALTA 1,7000 09:00 0.002 1.70 3.66 % 583 1.6400 1.7000 2306 0 0 [+]
ALTUSTFI 3,7400 11:35 4.945 3.68 1.08 % 556 3.6800 3.7400 288 5 18 [+]
AMBRA 18,3200 11:40 3.068 18.58 -1.40 % 20 18.2000 18.3400 5 3 56 [+]
AMICA 43,9500 11:34 2.254 44.00 -0.57 % 5 43.9500 44.1500 10 2 99 [+]
AMREST 9,6600 11:37 16.144 9.59 0.73 % 87 9.5900 9.6400 1 16 156 [+]
ANSWEAR 22,8000 11:31 7.358 23.20 -1.94 % 325 22.8000 22.8500 202 7 169 [+]
APATOR 24,7500 11:40 7.491 24.90 -1.00 % 390 24.7000 24.8500 103 7 186 [+]
APLISENS 17,5500 10:27 0.975 17.70 -1.40 % 79 17.7500 17.8000 779 1 17 [+]
APSENERGY 5,1800 11:38 6.508 5.10 0.39 % 566 5.0800 5.1600 359 7 33 [+]
ARCHICOM 52,6000 11:31 0.309 53.00 1.15 % 20 51.4000 53.0000 200 0 16 [+]
ARCTIC 5,0500 11:40 37.588 5.15 -2.13 % 105 5.1000 5.1400 1578 38 192 [+]
ARLEN 22,7500 11:39 1.654 22.80 -0.87 % 650 22.9000 23.0000 111 2 37 [+]
ARTIFEX 19,1800 11:39 7.498 18.90 0.95 % 39 19.1800 19.3600 9 7 143 [+]
ASBIS 150,3000 11:41 267.306 141.00 6.14 % 59 150.0000 150.2000 328 267 39 257 [+]
ASMGROUP 0,1400 09:52 2.693 0.14 0.00 % 2331 0.1400 0.1415 2260 3 0 [+]
ASSECOBS 86,6000 11:36 0.276 86.40 -0.46 % 1 86.6000 87.0000 963 0 24 [+]
ASSECOPOL 230,7000 11:41 44.3 225.00 -0.13 % 147 230.7000 230.8000 12 44 10 123 [+]
ASSECOSEE 71,1000 11:41 1.634 71.70 -1.25 % 673 72.0000 73.6000 17 2 116 [+]
ASTARTA 29,5000 11:28 4.565 29.65 -1.99 % 150 29.2500 29.6500 15 5 134 [+]
ATAL 61,1000 11:41 3.341 60.00 0.83 % 400 60.5000 60.6000 3329 3 201 [+]
ATENDE 4,2700 11:35 81.643 4.10 0.23 % 960 4.2200 4.2500 971 82 340 [+]
ATLANTAPL 20,5000 10:18 0.672 20.40 -2.38 % 441 20.4000 21.0000 464 1 14 [+]
ATMGRUPA 3,5400 11:28 12.423 3.52 0.00 % 63 3.5300 3.5400 322 12 44 [+]
ATREM 51,9000 11:38 2.59 51.00 -0.19 % 30 51.6000 51.9000 47 3 133 [+]
AUTOPARTN 27,5500 11:41 50.115 27.60 -1.25 % 786 27.7000 27.8000 688 50 1 383 [+]
BBIDEVNFI 5,3800 14:18 2.145 - 0 % 872 5.1600 5.3600 311 - 0 [+]
BENEFIT 6 050,0000 11:41 1.863 6,000.00 -1.94 % 31 6125.0000 6140.0000 16 2 11 336 [+]
BEST 28,9000 11:10 0.008 28.50 -0.34 % 51 29.0000 29.3000 600 0 0 [+]
BETACOM 5,0800 09:00 0.1 5.08 -0.39 % 107 5.0200 5.0800 400 0 1 [+]
BIGCHEESE 3,0000 10:33 2.926 2.99 0.84 % 2 2.9100 2.9900 56 3 9 [+]
BIOCELTIX 70,2000 11:40 1.624 68.60 3.24 % 36 68.4000 68.7000 15 2 112 [+]
BIOMAXIMA 8,7800 11:40 0.831 8.85 -0.79 % 250 8.7000 8.8200 233 1 7 [+]
BIOTON 3,5000 11:19 0.829 3.52 -0.28 % 4 3.4800 3.5000 591 1 3 [+]
BLOOBER 21,1500 11:39 5.621 21.00 -0.94 % 185 21.1000 21.4000 20 6 118 [+]
BNPPL 173,4000 11:36 2.081 178.00 -1.48 % 54 172.0000 173.0000 37 2 364 [+]
BOGDANKA 23,9000 11:38 46.701 23.65 0.63 % 865 23.6000 23.6500 664 47 1 102 [+]
BOOMBIT 5,3200 11:33 0.126 5.40 0.76 % 3 5.3200 5.4000 413 0 1 [+]
BORYSZEW 4,4000 11:40 11.269 4.42 -0.45 % 1529 4.3800 4.4000 2571 11 49 [+]
BOS 10,1800 11:19 1.923 10.20 0.00 % 1021 10.1200 10.1600 65 2 20 [+]
BOWIM 6,9800 11:39 5.05 6.70 1.75 % 1022 6.8000 6.9000 185 5 35 [+]
BUDIMEX 734,6000 11:41 7.91 748.00 -2.86 % 20 740.6000 741.6000 46 8 5 857 [+]
BUMECH 10,9000 11:41 20.277 10.86 1.21 % 207 10.7900 10.8800 243 20 218 [+]
CAPITAL 5,0000 11:41 65.491 5.00 -1.96 % 15959 4.9400 4.9800 1118 65 325 [+]
CAPITEA 0,4400 10:56 6.475 0.44 -0.68 % 6130 0.4320 0.4400 16230 6 3 [+]
CAPTORTX 54,5000 11:31 0.522 52.60 -0.91 % 221 53.9000 54.5000 67 1 28 [+]
CASPAR 8,7000 09:55 0.013 8.70 -3.33 % 223 8.7000 9.0000 270 0 0 [+]
CAVATINA 12,6000 11:18 1.638 12.60 0.00 % 144 12.6000 12.7500 11 2 21 [+]
CDPROJEKT 263,5000 11:42 86.958 258.00 0.34 % 249 264.3000 264.4000 32 87 22 686 [+]
CDRL 11,2000 11:14 1.22 11.70 -3.45 % 19 11.4000 11.8000 800 1 14 [+]
CELTIC 0,6760 09:01 2 0.68 -0.29 % 888 0.6580 0.6760 1657 2 1 [+]
CEZ 245,0000 16:45 0.019 - 0 % 2 239.8000 248.8000 4 - 0 [+]
CIGAMES 2,4100 11:41 87.672 2.38 0.84 % 2010 2.4150 2.4450 1338 88 212 [+]
CLNPHARMA 16,6800 11:36 2.96 16.40 0.12 % 123 16.5000 16.5800 523 3 49 [+]
CLOUD 105,5000 11:34 1.363 98.20 4.46 % 3 100.5000 103.0000 48 1 139 [+]
COALENERG 1,7240 11:35 17.774 1.66 2.13 % 2139 1.7010 1.7240 517 18 30 [+]
COGNOR 4,6260 11:41 188.138 4.64 -1.36 % 149 4.6520 4.6640 946 188 872 [+]
COLUMBUS 2,8000 11:14 4.811 2.78 2.00 % 181 2.7900 2.8000 66 5 13 [+]
COMP 96,5000 11:28 2.203 95.00 0.52 % 57 96.2000 96.9000 32 2 211 [+]
COMPERIA 10,6000 11:38 2.017 10.50 0.95 % 268 10.3000 10.5000 731 2 21 [+]
COMPREMUM 1,1500 11:12 15.229 1.17 -0.86 % 4000 1.1500 1.1700 1413 15 18 [+]
CORMAY 0,4950 11:33 69.401 0.48 2.91 % 2000 0.4750 0.4950 5838 69 33 [+]
CREEPYJAR 348,0000 11:40 1.242 342.00 1.75 % 6 345.0000 347.0000 53 1 428 [+]
CREOTECH 772,0000 11:40 4.239 767.00 -0.52 % 35 777.0000 779.0000 16 4 3 260 [+]
CYBERFLKS 189,0000 11:41 9.641 188.10 -0.53 % 74 187.3000 188.0000 33 10 1 814 [+]
CYFRPLSAT 12,5900 11:41 450.909 12.32 0.32 % 1 12.7300 12.7350 634 451 5 652 [+]
DADELO 87,4000 11:36 5.761 88.60 -0.91 % 11 89.1000 89.4000 91 6 517 [+]
DATAWALK 77,3000 11:41 31.451 71.10 3.07 % 35 76.0000 76.7000 25 31 2 319 [+]
DBENERGY 6,7600 09:00 0.075 6.76 3.68 % 5 6.6000 6.7600 10 0 1 [+]
DEBICA 87,3000 11:18 0.942 87.00 0.34 % 4 86.8000 87.0000 384 1 82 [+]
DECORA 73,5000 11:40 3.584 75.50 -2.91 % 12 75.0000 75.2000 13 4 264 [+]
DEKPOL 54,4000 11:31 2.874 55.00 -3.55 % 20 56.0000 56.4000 617 3 156 [+]
DELKO 5,9600 11:06 0.139 5.94 0.34 % 310 5.9200 5.9600 143 0 1 [+]
DEVELIA 8,0000 11:41 64.312 8.08 -1.36 % 3823 8.0100 8.0400 890 64 514 [+]
DGA 19,7500 16:41 0.076 - 0 % 68 19.7500 20.0000 375 - 0 [+]
DIAG 149,5000 11:41 10.815 148.00 -0.33 % 8 150.4000 150.5000 46 11 1 610 [+]
DIGITANET 293,8000 11:41 15.522 282.80 4.93 % 4 292.2000 293.0000 4 16 4 523 [+]
DINOPL 38,5000 11:41 1611.257 39.00 -3.39 % 239 38.7900 38.8200 872 1 611 63 016 [+]
DMGROUP 1,8350 09:01 0.01 1.84 0.00 % 1385 1.8050 1.8300 27 0 0 [+]
DOMDEV 240,5000 11:35 1.74 242.50 -0.62 % 6 241.5000 242.5000 55 2 418 [+]
DRAGOENT 19,6000 09:03 3.058 18.95 0.00 % 50 19.0000 19.5000 4 3 57 [+]
ECHO 5,4100 11:26 10.503 5.37 0.00 % 6535 5.3200 5.4100 563 11 56 [+]
EDINVEST 7,3000 10:53 0.189 7.32 -0.27 % 41 7.1200 7.3000 150 0 1 [+]
ELEKTROTI 60,0000 11:40 7.272 58.45 1.69 % 77 59.4000 59.8000 106 7 432 [+]
ELKOP 2,2000 13:16 0.013 - 0 % 195 2.1100 2.1900 946 - 0 [+]
ENEA 20,8000 11:40 52.529 21.00 -1.70 % 1616 20.7200 20.7600 881 53 1 093 [+]
ENELMED 19,9000 09:01 0.01 19.60 1.53 % 30 19.3000 19.7000 395 0 0 [+]
ENERGOINS 1,4700 11:25 15.356 1.51 -5.77 % 1000 1.4200 1.4650 948 15 22 [+]
ENTER 48,8500 11:38 2.308 49.00 -0.31 % 10 48.4500 48.5500 54 2 112 [+]
EQUNICO 1,4300 11:10 15.583 1.40 -1.04 % 1650 1.4100 1.4300 10000 16 22 [+]
ERBUD 24,0000 11:20 1.429 24.40 -0.83 % 5 23.5000 24.0000 210 1 34 [+]
ERG 46,0000 11:33 0.17 46.00 -4.17 % 170 46.0000 48.0000 265 0 8 [+]
ERSTEPL 47,2250 09:00 0.006 47.76 -1.12 % 10000 47.0550 47.4850 1822 0 0 [+]
ESOTIQ 30,5000 11:41 1.18 30.60 -0.33 % 89 30.3000 30.6000 1180 1 36 [+]
EUROCASH 4,7760 11:41 112.032 4.80 -1.40 % 13500 4.8400 4.8620 1917 112 535 [+]
EUROHOLD 15,7000 11:35 2.945 16.30 6.08 % 864 14.8000 16.3000 1469 3 47 [+]
EUROTEL 30,0000 11:28 1.828 30.90 -0.99 % 34 30.2500 30.3000 969 2 55 [+]
FABRITY 26,8000 11:07 0.05 26.80 0.37 % 377 26.4000 26.5000 57 0 1 [+]
FASING 14,2000 11:14 0.381 13.80 1.43 % 1 13.9000 14.0000 833 0 5 [+]
FEERUM 15,3000 09:01 0.01 15.30 -0.65 % 127 14.8500 15.2500 124 0 0 [+]
FERRO 28,0000 11:36 2.518 28.10 -0.71 % 588 28.0000 28.3000 1984 3 71 [+]
FON 1,6100 11:00 0.085 1.61 0.00 % 1259 1.6100 1.6500 400 0 0 [+]
FORTE 13,1000 11:24 5.384 12.90 0.38 % 200 12.8500 13.0500 100 5 69 [+]
GAMEOPS 11,2500 11:23 0.755 11.55 -2.60 % 300 11.3000 11.6000 300 1 9 [+]
GAMFACTOR 2,7850 11:39 3.125 2.78 0.36 % 827 2.7750 2.7900 580 3 9 [+]
GENOMTEC 2,3900 11:23 8.839 2.50 -4.40 % 454 2.3950 2.4800 400 9 21 [+]
GETIN 0,2795 11:29 12.034 0.28 -0.18 % 50 0.2775 0.2800 976 12 3 [+]
GPW 96,4500 11:41 14.744 96.55 -0.57 % 261 96.8500 97.1500 90 15 1 419 [+]
GREENX 2,3880 11:41 194.176 2.38 -0.50 % 690 2.3900 2.4000 8551 194 464 [+]
GRODNO 15,0500 11:28 19.643 15.00 0.33 % 50 14.8500 15.1000 50 20 290 [+]
GRUPAAZOTY 16,5400 11:40 153.577 16.50 -2.01 % 31 16.5100 16.5400 659 154 2 539 [+]
GRUPRACUJ 52,5000 11:26 3.344 52.00 0.00 % 54 52.5000 53.0000 6 3 175 [+]
GTC 2,3100 09:08 0.058 2.30 0.43 % 10 2.2400 2.3000 28 0 0 [+]
HANDLOWY 122,6000 11:35 6.109 122.80 -0.16 % 58 122.2000 122.6000 182 6 746 [+]
HARPER 5,1800 10:17 0.524 5.26 -2.26 % 200 5.1800 5.2600 348 1 3 [+]
HELIO 44,3000 09:00 0.014 44.30 0.00 % 93 44.1000 44.3000 25 0 1 [+]
HERCULES 1,6500 11:17 39.85 1.69 -2.37 % 3000 1.6500 1.6750 1000 40 65 [+]
HUUUGE 24,6000 11:30 14.421 25.00 -0.61 % 992 24.6000 25.0000 1427 14 355 [+]
HYDROTOR 7,3600 09:24 0.069 7.36 0.00 % 609 7.3200 7.3600 173 0 1 [+]
IBSM 59,2000 10:45 0.028 62.00 -3.90 % 132 57.2000 59.8000 27 0 2 [+]
IDMSAPL 0,4240 11:38 101.516 0.44 -3.64 % 8979 0.4200 0.4400 15217 102 43 [+]
IFIRMA 19,1000 11:40 2.415 19.04 0.21 % 652 19.0000 19.0600 81 2 46 [+]
IFSA 0,1290 10:10 0.491 0.13 0.00 % 411 0.1240 0.1290 35469 0 0 [+]
IMCOMPANY 20,9000 11:35 0.968 20.85 0.24 % 51 20.8500 21.4500 375 1 20 [+]
IMMOBILE 4,2400 11:27 28.503 4.30 -2.53 % 520 4.2200 4.2400 30 29 120 [+]
IMPERA 1,9000 16:33 7.108 - 0 % 4973 1.9000 1.9900 1000 - 0 [+]
IMS 3,5000 11:36 4.922 3.47 1.74 % 577 3.4600 3.5050 4960 5 17 [+]
INC SA 1,2350 09:00 0.002 1.24 0.41 % 1741 1.2100 1.2250 1998 0 0 [+]
INGBSK 460,8000 11:36 5.313 456.00 -1.87 % 74 460.8000 461.8000 26 5 2 453 [+]
INPRO 6,7000 11:22 1.001 6.60 -0.74 % 1120 6.7000 6.7500 63 1 7 [+]
INSTALKRK 34,1000 10:31 0.196 34.10 -0.87 % 12 34.0000 34.2000 200 0 7 [+]
INTERBUD 1,3300 10:00 0.002 1.33 3.91 % 120 1.2750 1.3300 3424 0 0 [+]
INTERCARS 1 060,0000 11:29 1.997 1,042.00 1.34 % 37 1056.0000 1064.0000 8 2 2 106 [+]
INTERSPPL 0,2750 11:12 40.679 0.28 -2.65 % 6000 0.2800 0.2840 3600 41 11 [+]
INTROL 8,6000 10:34 0.457 8.68 -0.92 % 186 8.4000 8.6800 385 0 4 [+]
IPOPEMA 8,6200 11:26 2.368 8.46 1.89 % 26 8.4600 8.5800 750 2 20 [+]
IZOLACJA 3,7800 09:57 0.011 3.79 -0.26 % 2095 3.6000 3.7900 109 0 0 [+]
IZOSTAL 2,8000 11:30 7.735 2.79 -0.36 % 3571 2.8000 2.8100 1000 8 22 [+]
JRHOLDING 3,8800 11:41 66.981 3.64 5.43 % 20 3.8800 3.9500 1475 67 244 [+]
JSW 26,5800 11:40 135.998 26.70 -0.49 % 333 26.7000 26.7600 396 136 3 629 [+]
JWWINVEST 2,9600 11:10 0.018 2.96 0.00 % 273 2.9200 2.9600 7989 0 0 [+]
KCI 0,8080 11:29 0.748 0.82 0.00 % 42 0.8080 0.8180 7978 1 1 [+]
KERNEL 19,6800 11:33 0.206 19.68 0.10 % 5217 19.6800 19.7000 39 0 4 [+]
KETY 1 251,0000 11:39 5.379 1,250.00 -0.71 % 83 1257.0000 1259.0000 63 5 6 738 [+]
KGHM 276,8000 11:41 309.217 273.00 -1.07 % 99 276.5000 276.6500 48 309 85 574 [+]
KGL 13,0000 09:43 0.459 13.50 -3.70 % 170 13.0000 13.4000 161 0 6 [+]
KINOPOL 17,2000 10:54 2.473 17.05 -0.29 % 60 17.1000 17.2500 498 2 42 [+]
KOGENERA 84,3000 11:40 1.996 86.00 -2.43 % 64 84.5000 85.3000 57 2 171 [+]
KOMPAP 21,0000 09:31 0.203 21.00 0.96 % 303 20.2000 21.0000 380 0 4 [+]
KOMPUTRON 5,7000 10:54 2.068 5.72 -0.35 % 510 5.6400 5.7200 3 2 12 [+]
KPPD 20,8000 16:12 0.015 - 0 % 91 20.2000 20.8000 360 - 0 [+]
KRAKCHEM 0,1205 10:39 43.79 0.12 0.42 % 6000 0.1185 0.1205 42205 44 5 [+]
KRKA 1 090,0000 11:03 0.022 1,090.00 0.18 % 5 1088.0000 1100.0000 4 0 24 [+]
KRUK 328,6000 11:41 17.709 330.00 -0.67 % 7 329.0000 329.1000 6 18 5 813 [+]
KRVITAMIN 12,6000 11:00 0.155 12.60 0.00 % 97 12.6000 12.7000 1 0 2 [+]
KSGAGRO 2,6300 16:42 21.397 - 0 % 700 2.5600 2.6250 259 - 0 [+]
LARQ 2,7500 09:36 11.484 2.89 0.00 % 1484 2.7500 2.8900 9850 11 32 [+]
LENA 1,9500 11:30 12.62 1.98 -1.52 % 1494 1.9500 1.9750 687 13 25 [+]
LENTEX 7,3000 11:09 0.367 7.30 -2.14 % 300 7.3000 7.4800 458 0 3 [+]
LIBET 1,6450 11:23 36.956 1.69 -6.00 % 515 1.6400 1.6450 5000 37 60 [+]
LOKUM 22,9000 11:18 0.052 23.10 -3.38 % 29 23.0000 23.7000 1472 0 1 [+]
LPP 27 380,0000 11:41 1.041 27,880.00 -2.49 % 6 27440.0000 27480.0000 6 1 28 619 [+]
LSISOFT 36,2000 10:53 0.193 36.30 -0.28 % 1 36.2000 36.4000 100 0 7 [+]
LUBAWA 9,9100 11:41 56.277 9.82 0.10 % 663 9.9000 9.9150 121 56 558 [+]
MABION 7,7300 11:38 6.211 7.75 -0.90 % 148 7.7400 7.8000 272 6 48 [+]
MAKARONPL 22,9000 11:30 0.708 22.70 -0.43 % 314 22.7000 23.0000 42 1 16 [+]
MANGATA 58,6000 10:41 0.126 58.60 0.00 % 1 59.0000 59.8000 1 0 7 [+]
MARVIPOL 8,2000 10:26 0.172 8.10 1.23 % 99 8.1200 8.1800 31 0 1 [+]
MAXCOM 5,7800 15:38 0.276 - 0 % 2 5.7400 5.7800 18 - 0 [+]
MBANK 1 636,0000 11:41 3.299 1,640.00 -0.34 % 3 1646.5000 1649.5000 19 3 5 409 [+]
MBWS 11,2000 11:00 0.561 - 0 % 95 11.2000 11.5000 20 - 0 [+]
MCI 27,9000 11:32 0.777 28.00 -0.36 % 726 27.7000 27.9000 193 1 22 [+]
MDIENERGIA 1,6600 11:41 30.617 1.65 -2.35 % 4818 1.5650 1.6500 302 31 50 [+]
MEDICALG 21,1500 11:37 11.802 20.60 3.17 % 452 20.6500 20.9000 192 12 244 [+]
MEDINICE 51,4000 11:40 12.706 52.50 -3.02 % 2 51.4000 51.5000 9 13 660 [+]
MENNICA 38,2000 11:25 0.039 37.90 1.87 % 290 37.8000 38.2000 47 0 1 [+]
MERCATOR 57,4000 11:06 2.558 57.60 -0.69 % 35 57.4000 57.6000 51 3 147 [+]
MERCOR 13,0500 11:15 2.443 13.30 -2.97 % 1403 13.3000 13.4500 48 2 32 [+]
MEXPOLSKA 3,4000 09:01 0.01 3.39 0.29 % 20 3.3200 3.3900 9 0 0 [+]
MFO 24,3000 11:08 0.349 24.80 0.41 % 100 24.3000 24.7000 405 0 9 [+]
MILKILAND 1,3280 16:45 9.153 - 0 % 582 1.2920 1.3000 10000 - 0 [+]
MILLENNIUM 22,7500 11:40 139.126 22.70 -0.13 % 20 22.7200 22.7500 825 139 3 161 [+]
MIRACULUM 0,6000 09:29 4.725 0.61 -1.96 % 14000 0.6100 0.6120 3230 5 3 [+]
MIRBUD 11,3400 11:38 40.578 11.16 1.25 % 519 11.3200 11.3800 9 41 456 [+]
MLPGROUP 98,2000 11:10 0.648 96.80 -1.80 % 86 100.0000 102.5000 50 1 63 [+]
MLSYSTEM 13,3600 11:34 3.082 14.02 -4.57 % 135 13.3600 13.6000 560 3 42 [+]
MOBRUK 408,5000 11:39 2.377 402.00 1.49 % 15 402.5000 403.0000 12 2 961 [+]
MODIVO 106,0000 11:41 748.278 98.60 9.05 % 211 103.7500 103.8500 39 748 77 476 [+]
MOL 58,3500 11:35 1.419 61.50 -3.15 % 21 60.0000 60.4000 30 1 84 [+]
MOLECURE 5,6000 11:40 14.316 5.56 0.54 % 134 5.5000 5.6100 916 14 79 [+]
MONNARI 4,7600 09:43 0.873 4.72 -1.86 % 1037 4.7200 4.8400 290 1 4 [+]
MOSTALPLC 11,7000 11:14 0.434 12.00 -0.85 % 58 12.0000 12.0500 500 0 5 [+]
MOSTALWAR 3,7700 11:37 1.951 3.79 1.62 % 350 3.7100 3.7800 749 2 7 [+]
MOSTALZAB 6,6400 11:40 10.408 6.66 0.00 % 446 6.6200 6.6600 547 10 69 [+]
MOVIEGAMES 6,6800 09:50 0.673 6.69 -0.30 % 75 6.4200 6.6700 125 1 4 [+]
MULTIQURE 1,4200 11:36 55.183 1.40 2.31 % 10 1.4160 1.4220 6000 55 78 [+]
MURAPOL 37,8500 11:40 9.797 37.65 0.40 % 1238 37.7000 37.9000 1071 10 370 [+]
MUZA 8,3000 16:59 0.773 - 0 % 351 8.3000 8.7000 884 - 0 [+]
MWTRADE 2,4200 09:00 0.103 2.42 -1.63 % 1 2.4600 2.4800 646 0 0 [+]
NANOGROUP 2,2800 10:20 0.7 2.28 0.00 % 904 2.2800 2.3000 9639 1 2 [+]
NEUCA 693,0000 11:30 0.35 688.00 -0.14 % 51 688.0000 694.0000 4 0 241 [+]
NEWAG 90,3000 11:40 13.34 92.00 -2.48 % 98 90.7000 91.2000 164 13 1 213 [+]
NEXITY 1,3800 09:29 5 1.40 -2.13 % 600 1.4100 1.4200 83 5 7 [+]
NOCTILUCA 82,9000 11:25 1.09 82.90 -0.12 % 27 81.3000 82.6000 60 1 89 [+]
NOVAVISGR 0,3980 09:40 0.305 0.40 -0.13 % 50 0.3900 0.3980 2346 0 0 [+]
NOVITA 108,0000 10:35 0.013 105.50 0.47 % 30 105.0000 108.0000 9 0 1 [+]
NTCAPITAL 0,6120 10:41 0.042 0.61 0.00 % 2512 0.5820 0.6120 2125 0 0 [+]
NTTSYSTEM 28,3000 11:41 105.571 27.00 4.04 % 6 28.6000 28.7000 421 106 2 922 [+]
ODLEWNIE 18,1500 11:34 5.998 17.90 0.55 % 6 18.0500 18.2500 438 6 109 [+]
ONDE 7,9000 10:37 4.939 7.81 0.13 % 193 7.8900 8.0300 5 5 39 [+]
ONEMORE 1,4450 11:33 30.604 1.41 2.48 % 110 1.4250 1.4400 1473 31 43 [+]
ONESANO 0,7500 09:00 0.55 0.75 -0.27 % 1100 0.7360 0.7600 390 1 0 [+]
OPONEOPL 101,0000 11:29 0.531 100.20 -0.98 % 15 99.5000 100.4000 26 1 53 [+]
OPTEAM 5,3500 09:52 2.082 5.40 -6.96 % 646 5.3500 5.4500 592 2 11 [+]
ORANGEPL 16,4450 11:38 133.229 16.55 -1.59 % 50 16.5200 16.5250 721 133 2 202 [+]
ORCOGROUP 3,2400 14:32 0.282 - 0 % 2200 3.2000 3.5000 1069 - 0 [+]
OTLOG 15,0800 10:55 0.715 14.78 2.03 % 80 14.7600 14.9800 20 1 11 [+]
OTMUCHOW 4,5300 09:00 0.001 4.53 0.00 % 301 4.4400 4.5100 110 0 0 [+]
PANOVA 18,2000 11:05 0.683 17.90 1.68 % 317 17.9000 18.1500 51 1 12 [+]
PASSUS 156,4000 11:41 2.885 153.80 3.58 % 133 155.0000 156.2000 46 3 444 [+]
PATENTUS 1,8650 09:52 3.505 1.82 1.36 % 3 1.8200 1.8300 972 4 6 [+]
PCCEXOL 2,0700 11:41 93.987 2.08 -0.48 % 178 2.0700 2.0800 1500 94 195 [+]
PCCROKITA 63,9000 11:29 1.354 63.40 0.79 % 23 63.2000 63.8000 50 1 86 [+]
PCFGROUP 3,2000 10:49 1.81 3.19 0.47 % 3 3.1450 3.2000 1064 2 6 [+]
PEKABEX 8,2300 10:41 4.068 8.55 -3.74 % 977 8.3000 8.4200 150 4 34 [+]
PEKAO 262,8000 11:41 96.985 260.00 -0.79 % 254 264.8000 265.0000 231 97 25 511 [+]
PEPCO 48,9600 11:41 207.404 48.15 0.14 % 23 49.0400 49.0600 229 207 10 140 [+]
PEPEES 0,7120 11:08 0.733 0.71 -0.28 % 113 0.6940 0.7120 1468 1 1 [+]
PGE 15,9150 11:41 627.819 15.80 0.09 % 581 15.8600 15.8700 855 628 9 927 [+]
PGFGROUP 1,2500 11:14 11.545 1.22 2.46 % 362 1.1720 1.2180 462 12 14 [+]
PHARMENA 2,8000 11:24 0.201 2.72 2.56 % 325 2.7200 2.8000 400 0 1 [+]
PHN 8,9000 12:30 0.724 - 0 % 24 8.8400 8.9600 1500 - 0 [+]
PHOTON 0,9600 11:24 15.985 0.92 -0.21 % 100 0.9500 0.9600 2151 16 15 [+]
PKNORLEN 135,1600 11:41 789.705 139.32 -3.95 % 34 135.0400 135.2000 645 790 107 084 [+]
PKOBP 115,1000 11:41 652.144 114.54 -1.29 % 562 116.1800 116.2200 510 652 75 306 [+]
PKPCARGO 9,9550 11:41 17.475 9.93 0.05 % 352 9.9200 9.9600 592 17 173 [+]
PLAYWAY 250,0000 11:41 1.28 252.00 0.00 % 24 250.5000 253.0000 6 1 321 [+]
PLAZACNTR 1,1840 11:21 0.45 1.16 -0.34 % 950 1.1600 1.1840 526 0 1 [+]
POINTGROUP 2,1000 10:05 3.641 2.25 -7.08 % 3590 2.1000 2.1800 3670 4 8 [+]
POLENERGIA 51,9000 11:29 8.57 52.10 -0.38 % 279 51.4000 51.7000 87 9 442 [+]
POLICE 7,1000 10:45 0.192 7.10 1.43 % 2 7.0000 7.1000 1119 0 1 [+]
POLIMEXMS 6,9300 11:39 154.261 6.86 0.22 % 100 6.9200 6.9400 648 154 1 067 [+]
POLTREG 19,5500 11:23 0.705 20.00 -2.25 % 11 19.5500 20.0000 324 1 14 [+]
POLWAX 0,9020 10:40 0.139 0.90 0.00 % 950 0.8800 0.9020 1150 0 0 [+]
PRAGMAINK 3,9400 11:17 0.12 3.84 -1.01 % 65 3.8000 3.9400 161 0 0 [+]
PROCHEM 22,8000 09:00 0.002 22.80 2.70 % 368 21.2000 22.2000 338 0 0 [+]
PROJPRZEM 21,5000 09:00 0.002 21.50 0.47 % 18 20.9000 21.5000 353 0 0 [+]
PROTEKTOR 0,7810 11:29 22.047 0.79 -1.88 % 42 0.7820 0.7900 5700 22 17 [+]
PTWP 147,0000 11:08 0.412 142.00 1.38 % 60 143.0000 147.0000 27 0 60 [+]
PULAWY 43,4000 11:35 0.199 43.20 0.00 % 14 42.9000 43.4000 64 0 9 [+]
PZU 73,1600 11:41 262.562 73.06 -0.76 % 301 73.3200 73.3400 321 263 19 173 [+]
QNATECHNO 30,6000 11:26 1.799 29.20 1.66 % 1 30.1000 31.9000 75 2 52 [+]
QUERCUS 12,1600 11:33 6.099 12.18 -0.16 % 231 12.2000 12.3000 84 6 75 [+]
RAFAMET 38,5000 10:45 0.035 38.00 2.67 % 51 37.5000 38.0000 10 0 1 [+]
RAINBOW 123,2000 11:37 7.893 121.40 0.98 % 28 123.5000 124.1000 36 8 968 [+]
RANKPROGR 4,1800 09:37 0.005 4.18 0.36 % 500 4.0500 4.1800 706 0 0 [+]
RAWLPLUG 15,8000 09:00 0.099 15.80 0.00 % 494 15.2000 15.7500 120 0 2 [+]
RELPOL 5,8000 15:42 0.465 - 0 % 105 5.7200 5.8000 493 - 0 [+]
REMAK 19,8500 09:52 0.428 19.85 0.00 % 16989 19.8500 19.9500 6958 0 9 [+]
RENDER 70,0000 09:34 0.012 69.20 1.45 % 6 69.2000 71.0000 26 0 1 [+]
ROPCZYCE 22,6000 09:00 0.02 22.60 -0.44 % 102 22.6000 22.9000 10 0 0 [+]
RYVU 16,8400 11:17 6.305 16.68 0.12 % 101 16.7000 16.8600 634 6 106 [+]
SANOK 19,4000 11:41 1.923 19.40 0.00 % 2 19.4000 19.6000 111 2 37 [+]
SANWIL 1,8000 09:43 2.239 1.86 -2.96 % 100 1.7700 1.8000 32 2 4 [+]
SCANWAY 312,0000 11:39 5.752 300.00 2.30 % 64 311.0000 313.0000 145 6 1 755 [+]
SCPFL 143,0000 11:39 0.601 141.40 1.13 % 27 143.0000 144.6000 20 1 86 [+]
SECOGROUP 34,4000 10:14 0.416 35.00 -1.15 % 230 33.0000 34.4000 220 0 14 [+]
SEKO 10,3000 11:37 0.526 10.20 0.49 % 269 10.1000 10.2500 235 1 5 [+]
SELENAFM 58,6000 11:28 1.7 57.20 -0.34 % 171 58.0000 58.6000 193 2 98 [+]
SELVITA 16,3400 11:33 25.779 16.00 -0.37 % 184 16.0400 16.2200 206 26 415 [+]
SFINKS 0,3800 11:21 18.053 0.38 -3.55 % 927 0.3850 0.3900 4820 18 7 [+]
SILVANO 4,7900 09:00 0.05 4.79 0.00 % 6 4.3800 4.7700 98 0 0 [+]
SIMFABRIC 1,2600 16:31 11.392 - 0 % 50 1.2620 1.3000 180 - 0 [+]
SKARBIEC 36,8000 11:17 1.886 36.50 0.55 % 90 36.5000 36.8000 51 2 69 [+]
SKYLINE 1,1000 12:49 1.4 - 0 % 2000 1.0100 1.1500 4000 - 0 [+]
SNIEZKA 83,2000 11:24 1.019 83.20 -0.72 % 259 83.8000 84.0000 1 1 85 [+]
SONEL 12,5500 09:55 0.381 12.55 0.00 % 180 12.5000 12.5500 709 0 5 [+]
SOPHARMA 14,5000 10:01 0.604 14.70 -1.36 % 116 12.5000 14.5000 508 1 9 [+]
SPYROSOFT 324,0000 10:44 0.083 324.00 -0.31 % 35 322.0000 324.0000 13 0 27 [+]
STALEXP 1,9620 11:25 124.055 1.95 0.10 % 2917 1.9600 1.9700 4510 124 243 [+]
STALPROD 243,0000 11:06 0.243 241.00 0.41 % 2 243.0000 244.0000 32 0 59 [+]
STALPROFI 8,4000 10:55 6.243 8.38 -0.71 % 452 8.4000 8.4600 136 6 52 [+]
STAPORKOW 4,9800 13:02 0.57 - 0 % 1050 4.8400 4.9800 10260 - 0 [+]
SUNEX 3,4950 11:04 15.403 3.40 -0.57 % 1500 3.4200 3.4900 1877 15 53 [+]
SYGNITY 93,0000 11:40 7.848 90.00 0.43 % 53 92.1000 92.9000 22 8 716 [+]
SYNEKTIK 329,0000 11:41 8.291 321.60 2.30 % 48 329.4000 329.8000 21 8 2 699 [+]
SYNTHAVERSE 2,5700 10:55 15.763 2.60 -0.39 % 5 2.5800 2.5950 600 16 41 [+]
TALEX 17,5000 09:00 0.009 17.20 2.34 % 1 17.0000 17.1000 140 0 0 [+]
TARCZYNSKI 115,0000 11:24 0.014 116.50 -1.29 % 2 115.5000 116.5000 7 0 2 [+]
TATRY MOUNTAIN 80,0000 09:00 0.006 80.00 0.00 % 10 75.0000 80.0000 92 0 0 [+]
TAURONPE 9,0380 11:41 412.407 9.03 -0.96 % 148 9.0920 9.0980 1682 412 3 724 [+]
TENDERHUT 5,3200 10:20 0.01 - 0 % 220 5.2600 5.3200 20 - 0 [+]
TERMOREX 0,5200 10:47 1.746 0.52 -3.70 % 1973 0.5200 0.5400 4302 2 1 [+]
TESGAS 1,5100 11:12 2.596 1.55 -2.58 % 4620 1.5100 1.5350 154 3 4 [+]
TEXT 38,0400 11:40 12.319 37.88 0.42 % 24 37.9000 37.9800 44 12 467 [+]
TORPOL 61,5000 11:41 11.423 62.60 -3.00 % 65 61.4000 62.1000 171 11 704 [+]
TOYA 12,2600 11:40 183.09 11.66 8.50 % 342 12.0600 12.2000 200 183 2 207 [+]
TRAKCJA 3,0650 11:41 24.874 3.06 0.33 % 3474 3.0150 3.0650 538 25 76 [+]
TRANSPOL 13,5500 11:22 0.761 13.80 0.37 % 774 13.5000 13.5500 73 1 10 [+]
TSGAMES 91,0000 11:30 3.187 90.05 1.05 % 100 91.3000 91.7000 53 3 289 [+]
ULMA 53,0000 09:01 0.001 53.00 0.00 % 113 51.0000 53.0000 9 0 0 [+]
ULTGAMES 11,2000 10:34 0.2 11.20 -1.75 % 1 11.1500 11.4000 1093 0 2 [+]
UNIBEP 13,9400 11:31 3.33 13.86 -0.43 % 25 13.9600 14.1200 25 3 46 [+]
UNICREDIT 337,6000 09:00 0.002 337.60 0.00 % 15 322.0000 355.0000 6 0 1 [+]
UNIMOT 149,2000 11:34 4.857 150.00 1.36 % 54 150.0000 152.0000 34 5 724 [+]
URTESTE 41,0000 10:37 0.304 40.00 -2.84 % 1 39.9000 41.0000 271 0 12 [+]
VERCOM 116,6000 11:39 3.042 115.60 1.04 % 1115 115.4000 116.6000 190 3 355 [+]
VIGOSYS 518,0000 11:34 0.535 524.00 -0.38 % 21 508.0000 520.0000 16 1 277 [+]
VINDEXUS 13,5000 09:21 0.38 13.70 0.00 % 560 13.5000 13.7000 276 0 5 [+]
VIVID 0,4850 09:30 0.003 0.49 0.00 % 215 0.4625 0.4850 10826 0 0 [+]
VOTUM 38,9500 11:36 6.106 39.15 -0.64 % 102 38.8000 38.9500 30 6 237 [+]
VOXEL 150,8000 11:39 2.361 152.00 -3.21 % 37 151.6000 152.0000 26 2 359 [+]
VRGSA 5,1600 11:33 4.402 5.22 0.00 % 168 5.1600 5.2000 424 4 23 [+]
WARIMPEX 1,9550 10:33 1.081 1.96 -1.76 % 431 1.9550 2.0000 2884 1 2 [+]
WASKO 7,0800 11:32 37.418 6.94 0.00 % 760 6.9800 7.0800 873 37 261 [+]
WAWEL 708,0000 11:24 0.158 710.00 -1.94 % 20 708.0000 710.0000 356 0 112 [+]
WIELTON 4,3750 11:36 54.309 4.46 -2.13 % 23 4.3600 4.3950 565 54 236 [+]
WIKANA 9,8500 11:31 0.102 9.65 2.07 % 397 9.6500 9.7000 451 0 1 [+]
WIRTUALNA 55,5000 11:37 4.804 55.10 0.36 % 34 55.1000 55.2000 50 5 266 [+]
WITTCHEN 10,5000 11:39 10.496 10.55 -0.94 % 242 10.6000 10.7200 161 10 110 [+]
WOODPCKR 2,5000 11:19 2.988 2.35 6.38 % 667 2.3000 2.3500 3 3 7 [+]
XPLUS 2,9700 09:00 0.521 2.97 1.71 % 106 2.9200 2.9600 150 1 2 [+]
XTB 131,5000 11:41 215.34 125.78 4.15 % 10 131.6200 131.8000 223 215 28 013 [+]
XTPL 66,5000 11:22 0.919 67.50 -3.62 % 62 65.8000 66.6000 20 1 61 [+]
YANOSIK 19,1000 11:37 0.24 19.10 0.53 % 50 19.1000 19.3000 223 0 5 [+]
YARRL 5,5600 09:04 0.055 5.46 2.58 % 200 5.4800 5.5800 200 0 0 [+]
ZABKA 31,7700 11:41 457.006 31.66 0.06 % 21247 31.7400 31.7500 26034 457 14 506 [+]
ZAMET 0,5700 11:28 29.478 0.57 -0.35 % 5337 0.5720 0.5760 29455 29 17 [+]
ZEPAK 18,2400 11:36 5.732 18.00 1.22 % 222 18.2000 18.4600 78 6 105 [+]
ZREMB 8,0000 11:30 11.803 7.70 -1.84 % 216 7.9500 8.0500 4 12 92 [+]
ZUE 11,5000 11:24 2.084 11.70 -2.95 % 22 11.3000 11.7500 1 2 24 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG156346.5-1.06%11:41
WIG204150.3-1.40%11:56
WIG20 Fut4174.0-1.21%11:41
WIG20USD1054.5-1.83%11:41
mWIG4010534.6-0.19%11:41
sWIG8029147.8-0.08%11:41
 Notowania Świat
US Blue Chip51044.5-0.34%11:56
S&P500 Fut7400.2+0.23%11:46
Nikkei57434.8-5.96%7:45
DAX25786.9-2.04%11:40
Ropa WTI90.7+0.15%11:56
Złoto4064.8-0.59%11:56
 Notowania Waluty
EUR/PLN4.39689-0.06%11:56
CHF/PLN4.81021+0.13%11:56
USD/PLN3.93548+0.34%11:56
EUR/USD1.11725-0.40%11:56
GBP/USD1.33935-0.39%11:56
USD/JPY158.290+0.38%11:56
Forum
» czy widać już pełny arkusz... [0][RAE]
» Ntt Systems [0][NTT]
» Dywidenda Ambra [0][AMB]
» nazwa spolki AUX [2][AUX_]
» Zmiana nazwy spółki [4][SPL]
» CRQUANTUM [1]
» Kolejkowo (KLK) [1][KFL]
» Gra - dywidendy 2014 [13]
» zmiana nazwy na MultiQure [0][PUR]
» Dywidenda apator [0][APT]
Wzrosty Spadki Staty
MODIVO 106.00 9.05%
TOYA 12.26 8.50%
WOODPCKR 2.50 6.38%
ASBIS 150.30 6.14%
EUROHOLD 15.70 6.08%
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