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 2,3200 10:49 0.074 2.38 -2.52 % 704 2.3200 2.3700 20 0 0 [+]
11B 118,0000 10:55 0.774 119.00 0.00 % 27 117.7000 118.2000 507 1 91 [+]
3RGAMES 0,7060 10:54 2.122 0.71 -0.56 % 374 0.6920 0.7060 371 2 1 [+]
4MASS 5,7000 10:55 20.222 5.51 1.97 % 585 5.6000 5.6900 500 20 113 [+]
ABPL 151,2000 10:57 0.57 150.80 0.27 % 22 151.2000 152.0000 108 1 86 [+]
ACAUTOGAZ 21,5000 10:57 2.294 22.00 -2.27 % 1 22.0000 22.2000 46 2 50 [+]
ACTION 43,6000 10:30 0.382 44.00 1.51 % 96 43.0500 43.6000 55 0 17 [+]
ADIUVO 0,6620 10:29 9.966 0.66 -0.30 % 1937 0.6380 0.6640 2158 10 7 [+]
AGORA 10,8500 10:53 485.372 10.70 1.40 % 233 10.7000 10.7500 912 485 5 182 [+]
AGROTON 4,2250 16:33 3.06 - 0 % 450 4.0700 4.2250 443 - 0 [+]
AIGAMES 0,7100 10:51 7.761 0.68 -1.11 % 2118 0.6840 0.7180 2750 8 5 [+]
AILLERON 15,8000 10:55 28.473 15.20 3.81 % 1260 15.5000 15.6000 5 28 446 [+]
AIRWAY 0,2400 10:50 369.541 0.26 -6.07 % 4543 0.2395 0.2400 21400 370 91 [+]
ALIOR 137,5000 10:54 14.005 138.90 -0.90 % 56 137.5500 137.6500 181 14 1 932 [+]
ALLEGRO 50,1400 10:58 766.159 50.05 0.56 % 1567 50.1900 50.2100 2334 766 38 437 [+]
ALTA 1,7000 09:40 1.528 1.67 1.80 % 511 1.6700 1.7000 2 2 3 [+]
ALTUSTFI 3,8000 10:45 21.736 3.63 4.68 % 6142 3.6000 3.8000 10376 22 80 [+]
AMBRA 19,4400 10:57 3.046 19.34 0.62 % 70 19.3200 19.4400 548 3 59 [+]
AMICA 46,6000 10:55 1.17 47.35 -0.64 % 5222 46.9000 47.0000 19 1 55 [+]
AMREST 9,7900 10:35 2.563 9.87 -0.10 % 574 9.8000 9.8700 200 3 25 [+]
ANSWEAR 21,5000 10:52 6.1 21.70 0.00 % 3 21.5000 21.7000 345 6 131 [+]
APATOR 24,8000 10:52 1.448 24.95 -0.20 % 3 24.8500 24.9500 85 1 36 [+]
APLISENS 18,5000 09:01 0.008 18.45 0.27 % 11 18.4000 18.5000 269 0 0 [+]
APSENERGY 4,7000 10:57 3.532 4.60 0.21 % 130 4.6400 4.7000 904 4 17 [+]
ARCHICOM 49,3000 10:56 2.232 50.20 -1.79 % 47 49.5000 50.2000 150 2 111 [+]
ARCTIC 5,9100 10:39 23.358 5.90 0.17 % 909 5.8800 5.8900 297 23 137 [+]
ARLEN 22,7000 10:58 1.912 23.00 -0.87 % 15 22.9500 23.0000 910 2 44 [+]
ARTIFEX 21,1000 10:47 3.869 21.20 -0.24 % 1009 21.2000 21.4000 660 4 82 [+]
ASBIS 175,4000 10:57 53.325 170.40 2.93 % 243 175.3000 175.5000 541 53 9 288 [+]
ASMGROUP 0,1820 10:55 1257.873 0.17 11.66 % 13848 0.1780 0.1825 19509 1 258 224 [+]
ASSECOBS 85,2000 10:45 0.137 85.60 -0.47 % 34 84.2000 85.4000 12 0 12 [+]
ASSECOPOL 219,8000 10:58 9.761 218.40 0.59 % 43 219.6000 219.8000 92 10 2 145 [+]
ASSECOSEE 76,5000 10:45 0.267 76.50 1.06 % 3 76.0000 76.3000 86 0 20 [+]
ASTARTA 37,0000 10:46 0.091 37.00 0.00 % 139 36.6000 37.0000 94 0 3 [+]
ATAL 60,0000 10:55 2.831 60.70 -0.66 % 78 60.2000 60.6000 50 3 171 [+]
ATENDE 4,9000 10:57 69.198 5.12 -5.41 % 555 5.1200 5.1600 999 69 345 [+]
ATLANTAPL 22,5000 09:52 0.297 22.50 0.00 % 2677 22.5000 22.9000 300 0 7 [+]
ATMGRUPA 3,6500 10:52 27.396 3.63 0.00 % 1000 3.6400 3.6600 332 27 100 [+]
ATREM 54,0000 10:50 4.174 54.30 -1.46 % 915 54.0000 54.3000 88 4 226 [+]
AUTOPARTN 29,6500 10:49 6.216 29.95 -1.17 % 1345 29.6500 29.7000 24 6 185 [+]
BBIDEVNFI 5,1000 10:52 0.001 5.10 -0.78 % 58 5.1400 5.2600 504 0 0 [+]
BENEFIT 5 015,0000 10:53 1.282 5,150.00 -2.05 % 1 5055.0000 5075.0000 22 1 6 536 [+]
BEST 34,0000 10:05 0.255 34.20 -1.16 % 510 34.1000 34.4000 71 0 9 [+]
BETACOM 5,1400 09:18 0.554 5.14 0.00 % 484 5.0600 5.1600 50 1 3 [+]
BIGCHEESE 3,9800 10:46 2.576 3.93 0.00 % 250 3.9300 3.9950 1000 3 10 [+]
BIOCELTIX 75,6000 10:41 0.911 75.80 0.93 % 6 74.7000 75.1000 30 1 69 [+]
BIOMAXIMA 9,9400 09:20 0.053 9.98 -0.40 % 133 9.9400 9.9800 471 0 1 [+]
BIOTON 3,8400 10:51 21.339 3.84 0.26 % 920 3.7650 3.8400 23003 21 81 [+]
BLOOBER 22,0000 10:55 3.138 22.00 0.69 % 5 21.8000 22.0000 99 3 69 [+]
BNPPL 165,6000 10:50 0.953 167.60 -1.55 % 162 166.0000 168.2000 756 1 158 [+]
BOGDANKA 25,1000 10:57 24.96 25.10 0.80 % 712 25.1000 25.2500 9 25 627 [+]
BOOMBIT 5,4200 09:41 0.21 5.40 0.74 % 9 5.4200 5.4800 11 0 1 [+]
BORYSZEW 4,9150 10:50 15.311 4.91 0.61 % 930 4.9150 4.9500 2426 15 75 [+]
BOS 10,2000 10:54 0.804 10.30 -0.58 % 569 10.2000 10.2600 186 1 8 [+]
BOWIM 7,3800 10:05 0.221 7.32 0.54 % 743 7.3200 7.3800 131 0 2 [+]
BUDIMEX 681,0000 10:58 6.999 691.80 -1.56 % 6 682.6000 682.8000 37 7 4 786 [+]
BUMECH 14,0900 10:57 66.221 13.70 4.37 % 173 14.0900 14.1900 915 66 920 [+]
CAPITAL 8,7500 10:57 59.546 8.60 1.74 % 260 8.7500 8.8000 1805 60 517 [+]
CAPITEA 0,4720 10:39 60.767 0.46 3.06 % 27 0.4670 0.4720 3153 61 28 [+]
CAPTORTX 70,7000 09:20 0.015 70.70 -0.14 % 136 70.0000 70.7000 5 0 1 [+]
CASPAR 7,7000 09:11 0.083 8.05 -1.91 % 92 7.7000 8.0500 20 0 1 [+]
CAVATINA 12,7000 10:03 0.101 12.80 -0.78 % 135 12.6500 12.8000 1020 0 1 [+]
CDPROJEKT 244,9000 10:57 42.053 245.60 -0.12 % 182 245.0000 245.1000 224 42 10 315 [+]
CDRL 12,8000 10:41 0.319 12.60 2.40 % 752 12.4000 12.6000 24 0 4 [+]
CELTIC 0,7500 10:53 41.389 0.85 -11.56 % 8 0.7340 0.7500 10994 41 32 [+]
CEZ 241,4000 10:00 0.056 240.80 4.05 % 10 241.4000 247.0000 2 0 14 [+]
CIGAMES 2,4000 10:50 20.48 2.37 1.27 % 865 2.3950 2.4050 310 20 49 [+]
CLNPHARMA 19,3400 10:49 2.628 19.48 -0.82 % 105 19.3600 19.4600 150 3 51 [+]
CLOUD 120,0000 10:56 3.472 117.50 0.84 % 1 120.0000 121.5000 50 3 416 [+]
COALENERG 1,8540 10:56 3.881 1.92 -3.34 % 332 1.8560 1.8880 188 4 7 [+]
COGNOR 5,7450 10:56 92.017 5.75 -0.09 % 29 5.7600 5.7800 496 92 530 [+]
COLUMBUS 2,6950 10:01 4.542 2.68 -1.64 % 1000 2.6900 2.6950 799 5 12 [+]
COMP 93,0000 10:56 1.871 95.20 -3.02 % 5 94.3000 94.5000 50 2 176 [+]
COMPERIA 7,4500 10:37 0.921 7.30 2.05 % 1250 7.3000 7.5000 335 1 7 [+]
COMPREMUM 1,3200 09:36 3.934 1.32 0.38 % 5657 1.3100 1.3200 2066 4 5 [+]
CORMAY 0,5320 10:48 11.052 0.53 0.76 % 15 0.5200 0.5320 19988 11 6 [+]
CREEPYJAR 470,0000 10:50 0.717 458.00 3.98 % 1 467.0000 469.0000 18 1 332 [+]
CREOTECH 778,0000 10:56 3.632 778.00 1.04 % 44 784.0000 785.0000 162 4 2 831 [+]
CYBERFLKS 204,0000 10:57 8.203 203.00 1.59 % 68 203.2000 203.4000 425 8 1 667 [+]
CYFRPLSAT 15,9850 10:57 62.985 15.99 0.79 % 100 15.9350 15.9500 239 63 1 001 [+]
DADELO 100,2000 10:56 2.6 99.70 0.40 % 14 99.1000 99.8000 139 3 258 [+]
DATAWALK 118,6000 10:55 2.512 120.80 -0.34 % 3 119.6000 115.6000 49 3 299 [+]
DBENERGY 8,4000 13:17 0.504 - 0 % 5 8.4400 8.5400 145 - 0 [+]
DEBICA 90,6000 10:55 1.255 91.50 -1.09 % 118 91.5000 91.6000 1 1 114 [+]
DECORA 89,3000 10:47 0.389 89.00 0.34 % 42 88.3000 89.4000 40 0 35 [+]
DEKPOL 61,8000 10:55 1.264 61.80 0.32 % 112 61.8000 62.0000 87 1 78 [+]
DELKO 6,0400 10:49 1.122 6.03 0.17 % 3930 5.9600 6.0300 931 1 7 [+]
DEVELIA 9,1400 10:57 122.895 9.12 0.44 % 4269 9.0900 9.1000 29 123 1 119 [+]
DGA 21,2000 17:00 0.522 - 0 % 19 20.6000 21.2000 352 - 0 [+]
DIAG 161,4000 10:55 5.032 162.70 -0.98 % 52 161.9000 162.5000 45 5 813 [+]
DIGITANET 375,6000 10:54 3.226 375.00 0.70 % 6 374.8000 375.6000 14 3 1 219 [+]
DINOPL 33,9800 10:57 1285.212 34.59 -1.76 % 2420 33.9700 33.9800 15 1 285 43 754 [+]
DMGROUP 2,0800 10:49 11.002 2.13 -1.42 % 4704 2.0600 2.1000 164 11 23 [+]
DOMDEV 225,0000 10:57 6.809 225.00 0.00 % 1943 224.0000 225.0000 116 7 1 532 [+]
DRAGOENT 24,5000 16:29 0.976 - 0 % 8 22.7000 24.5000 236 - 0 [+]
ECHO 5,4000 10:44 12.068 5.39 0.19 % 371 5.3900 5.2500 70 12 65 [+]
EDINVEST 8,3600 09:19 0.1 8.36 0.97 % 10 8.5400 8.4200 2326 0 1 [+]
ELEKTROTI 61,0000 10:54 3.944 61.45 -1.37 % 10 61.0500 61.4000 31 4 242 [+]
ELKOP 1,9400 09:35 1.002 2.07 0.52 % 1006 1.9400 2.0500 999 1 2 [+]
ENEA 20,3000 10:58 261.547 19.50 4.10 % 2183 20.1600 20.2200 2344 262 5 269 [+]
ENELMED 19,8000 09:00 0.016 19.80 -1.00 % 600 20.0000 20.2000 2016 0 0 [+]
ENERGA 27,4000 10:54 45.543 27.40 0.18 % 1478 27.4000 27.4500 10091 46 1 248 [+]
ENERGOINS 1,6250 10:57 20.184 1.69 -5.52 % 600 1.5800 1.6300 2019 20 32 [+]
ENTER 49,3000 10:43 1.766 48.60 0.41 % 23 49.4000 49.5000 39 2 87 [+]
EQUNICO 1,4800 14:18 8.864 - 0 % 650 1.4400 1.4800 450 - 0 [+]
ERBUD 19,3800 10:51 30.748 19.12 3.53 % 50 19.1200 19.3000 850 31 591 [+]
ERG 45,4000 14:02 0.037 - 0 % 86 44.2000 45.4000 160 - 0 [+]
ESOTIQ 33,8000 10:44 0.676 34.40 -1.46 % 110 33.8000 34.3000 87 1 23 [+]
EUROCASH 5,2000 10:37 72.343 5.17 0.58 % 769 5.1550 5.2000 2655 72 373 [+]
EUROHOLD 4,9000 13:52 6.38 - 0 % 999 4.7200 5.1500 400 - 0 [+]
EUROTEL 29,9500 10:17 0.242 29.65 1.01 % 30 29.7000 29.9500 111 0 7 [+]
FABRITY 26,0000 10:19 0.361 26.00 0.78 % 406 26.0000 26.2000 500 0 9 [+]
FASING 14,4000 15:50 0.065 - 0 % 694 14.1000 14.4000 172 - 0 [+]
FEERUM 16,9000 09:25 0.893 17.40 -2.87 % 113 16.9000 17.3500 28 1 15 [+]
FERRO 31,4000 10:44 1.056 31.60 0.64 % 3 31.2000 31.5000 187 1 33 [+]
FON 1,6200 16:21 0.149 - 0 % 801 1.6200 1.6800 940 - 0 [+]
FORTE 15,7000 10:57 0.203 15.70 0.64 % 1 15.6500 15.7000 119 0 3 [+]
GAMEOPS 11,2500 10:48 1.68 11.30 -0.88 % 263 11.3000 11.3500 1700 2 19 [+]
GAMFACTOR 4,0300 10:47 0.329 4.04 -0.98 % 13 4.0300 4.0400 2467 0 1 [+]
GENOMTEC 3,2950 10:45 29.116 3.33 -1.20 % 330 3.2750 3.2950 1678 29 96 [+]
GETIN 0,2985 10:55 3.829 0.30 -0.50 % 3750 0.2985 0.3000 19675 4 1 [+]
GPW 98,3000 10:56 6.425 98.50 -0.71 % 139 98.6000 98.8000 348 6 635 [+]
GREENX 2,6240 10:52 27.653 2.61 0.69 % 308 2.6100 2.6240 4296 28 72 [+]
GRODNO 14,1500 10:57 3.805 14.35 -1.39 % 109 14.1500 14.3000 2 4 54 [+]
GRUPAAZOTY 19,1800 10:57 51.877 19.34 -0.16 % 154 19.2700 19.3200 320 52 994 [+]
GRUPRACUJ 55,8000 10:54 3.234 57.10 -2.28 % 39 56.4000 56.7000 236 3 181 [+]
GTC 2,3500 10:21 0.02 2.35 -0.42 % 822 2.3100 2.3500 10 0 0 [+]
HANDLOWY 121,8000 10:53 10.944 123.20 -0.49 % 179 121.6000 121.8000 143 11 1 337 [+]
HARPER 4,9600 09:00 0.005 4.96 0.00 % 14 4.9400 4.9600 291 0 0 [+]
HELIO 53,2000 10:43 1.551 55.40 -7.32 % 192 53.0000 53.2000 3 2 85 [+]
HERCULES 1,3900 09:58 1.162 1.40 -0.71 % 295 1.3600 1.3900 4127 1 2 [+]
HUUUGE 22,7000 10:38 2.906 22.50 0.89 % 1051 22.5000 22.7500 691 3 66 [+]
HYDROTOR 9,1400 10:14 0.248 9.06 0.88 % 120 9.0800 9.1000 50 0 2 [+]
IBSM 69,8000 09:07 0.005 66.00 10.44 % 1 60.4000 63.2000 125 0 0 [+]
IDMSAPL 0,6400 10:57 41.387 0.61 16.36 % 15000 0.6650 0.8000 5028 41 26 [+]
IFIRMA 21,5000 10:50 0.553 21.30 0.23 % 230 21.7000 21.4000 154 1 12 [+]
IFSA 0,1590 10:47 215.348 0.18 -7.56 % 13321 0.1600 0.1680 10000 215 35 [+]
IMCOMPANY 30,1500 10:19 0.018 30.85 -0.99 % 22 29.8500 30.8500 4 0 1 [+]
IMMOBILE 4,7000 10:53 8.631 4.72 -0.42 % 320 4.6800 4.7000 1613 9 40 [+]
IMPERA 1,4000 10:54 0.144 1.45 0.00 % 4967 1.4100 1.4500 160 0 0 [+]
IMS 2,6050 10:12 0.193 2.60 1.76 % 122 2.5700 2.6050 241 0 1 [+]
INC SA 1,4450 09:00 0.001 1.45 1.05 % 562 1.4300 1.4350 1671 0 0 [+]
INGBSK 473,2000 10:53 21.688 475.00 0.00 % 24 472.2000 473.0000 6 22 10 243 [+]
INPRO 7,1000 10:15 0.039 7.30 -0.70 % 20 7.1500 7.3000 40 0 0 [+]
INSTALKRK 35,5000 09:43 0.02 35.20 -0.28 % 268 35.2000 35.5000 20 0 1 [+]
INTERBUD 1,4900 10:35 3.01 1.43 0.00 % 3000 1.4300 1.4900 629 3 4 [+]
INTERCARS 925,0000 10:52 0.275 928.00 -0.86 % 11 922.0000 925.0000 12 0 254 [+]
INTERSPPL 0,3215 10:45 5.381 0.32 0.00 % 2349 0.3140 0.3210 3482 5 2 [+]
INTROL 8,4600 10:52 0.542 8.46 0.00 % 274 8.3600 8.4600 95 1 5 [+]
IPOPEMA 9,1200 10:46 0.661 8.80 2.47 % 29 8.8400 9.1200 137 1 6 [+]
IZOLACJA 3,8600 09:01 0.01 3.86 0.00 % 1261 3.6700 3.7700 2050 0 0 [+]
IZOSTAL 3,0600 10:18 5.352 3.07 -0.33 % 1150 3.0500 3.0600 53 5 16 [+]
JRHOLDING 3,5400 10:13 0.1 3.54 0.85 % 100 3.5200 3.5800 530 0 0 [+]
JSW 32,6400 10:57 340.121 32.46 3.62 % 104 32.5300 32.6200 409 340 11 014 [+]
JWWINVEST 3,0000 09:48 0.02 3.00 -0.99 % 332 2.9600 3.0200 100 0 0 [+]
KCI 0,9040 10:55 0.517 0.92 -2.16 % 502 0.9220 0.9220 2700 1 0 [+]
KERNEL 19,5400 10:19 5.841 19.58 -0.20 % 511 19.5400 19.6000 150 6 114 [+]
KETY 1 268,0000 10:55 3.522 1,272.00 -0.31 % 56 1270.0000 1271.0000 41 4 4 475 [+]
KGHM 322,5000 10:57 112.696 326.20 0.31 % 44 322.4500 322.5500 161 113 36 487 [+]
KGL 11,6000 09:00 0.008 11.60 1.75 % 645 11.0000 11.4000 856 0 0 [+]
KINOPOL 18,2500 10:14 0.839 18.10 0.00 % 15 18.2000 18.2500 9 1 15 [+]
KOGENERA 76,0000 10:49 0.962 76.40 -1.17 % 15 76.0000 76.6000 33 1 73 [+]
KOMPAP 23,2000 16:45 0.073 - 0 % 358 23.2000 24.0000 332 - 0 [+]
KOMPUTRON 5,9000 10:54 3.577 6.14 -2.16 % 47 6.0000 6.1100 386 4 21 [+]
KPPD 21,2000 09:10 0.004 21.20 0.00 % 91 20.6000 21.2000 68 0 0 [+]
KRAKCHEM 0,2130 10:54 62.66 0.21 1.43 % 2821 0.2100 0.2130 7302 63 13 [+]
KRKA 1 128,0000 10:41 0.038 1,146.00 -0.53 % 4 1134.0000 1146.0000 6 0 43 [+]
KRUK 379,4000 10:57 15.001 381.20 -0.45 % 19 379.4000 379.5000 69 15 5 695 [+]
KRVITAMIN 13,1000 15:14 0.017 - 0 % 5 12.6500 13.1000 519 - 0 [+]
KSGAGRO 3,0650 10:57 1.401 3.06 1.32 % 5 3.0050 3.0650 634 1 4 [+]
LARQ 2,9400 09:42 8.762 2.94 0.68 % 2778 2.8500 2.9400 3000 9 26 [+]
LENA 2,0400 10:29 1.153 2.06 -0.97 % 1644 2.0400 2.0600 223 1 2 [+]
LENTEX 7,4800 17:00 0.11 - 0 % 100 7.2600 7.4600 1990 - 0 [+]
LESS 0,1565 10:46 5.76 0.16 0.64 % 100 0.1520 0.1555 88 6 1 [+]
LIBET 1,2500 10:35 62.143 1.25 0.00 % 2439 1.2500 1.2650 10 62 78 [+]
LOKUM 22,4000 09:20 0.001 22.40 1.82 % 353 22.6000 22.8000 40 0 0 [+]
LPP 24 840,0000 10:55 1.689 24,780.00 0.08 % 9 24620.0000 24640.0000 7 2 41 758 [+]
LSISOFT 55,6000 09:28 0.019 55.60 0.00 % 60 55.0000 55.6000 365 0 1 [+]
LUBAWA 11,9800 10:55 174.436 12.00 2.57 % 4 11.9100 11.9700 420 174 2 085 [+]
MABION 7,7200 10:38 2.274 7.77 0.26 % 346 7.7200 7.7900 10 2 18 [+]
MAKARONPL 24,7500 10:54 0.636 24.45 1.23 % 216 24.4500 24.7500 79 1 16 [+]
MANGATA 61,2000 10:56 0.071 61.40 0.00 % 5 61.4000 61.6000 95 0 4 [+]
MARVIPOL 8,1800 09:00 1.2 8.18 0.25 % 500 8.0800 8.1800 403 1 10 [+]
MAXCOM 6,1800 17:00 0.099 - 0 % 6 6.1400 6.2600 2 - 0 [+]
MBANK 1 469,5000 10:56 2.161 1,489.00 -1.21 % 1 1472.0000 1472.5000 16 2 3 183 [+]
MBWS 11,4000 13:32 0.052 - 0 % 1000 7.0000 11.9500 700 - 0 [+]
MCI 26,7000 09:45 0.13 27.00 -0.37 % 733 26.6000 26.9000 300 0 3 [+]
MDIENERGIA 2,0800 10:57 5.82 2.10 0.48 % 650 2.1000 2.1100 623 6 12 [+]
MEDICALG 25,2000 10:54 3.425 25.00 -0.40 % 133 24.9500 25.1000 1 3 86 [+]
MEDINICE 55,1000 10:57 7.393 56.30 -1.78 % 20 55.7000 56.0000 143 7 412 [+]
MENNICA 40,0000 10:52 0.117 40.70 2.30 % 3 39.8000 40.3000 5 0 5 [+]
MERCATOR 59,4000 10:52 2.474 58.60 0.68 % 118 58.7000 58.8000 78 2 146 [+]
MERCOR 15,0000 10:18 0.223 15.10 -0.66 % 120 14.9000 15.1000 62 0 3 [+]
MEXPOLSKA 3,2300 10:17 0.153 3.28 -1.52 % 146 3.2500 3.2800 985 0 0 [+]
MFO 31,9000 10:35 1.249 31.90 0.31 % 277 31.4000 31.8000 420 1 39 [+]
MILKILAND 1,3940 09:14 0.01 1.39 0.00 % 239 1.3700 1.3940 1270 0 0 [+]
MILLENNIUM 23,0800 10:57 38.538 23.55 -1.87 % 191 23.0900 23.1500 144 39 897 [+]
MIRACULUM 0,5860 10:44 1.86 0.59 1.03 % 95 0.5760 0.5800 1495 2 1 [+]
MIRBUD 11,3100 10:55 5.368 11.28 0.09 % 234 11.3200 11.3700 258 5 61 [+]
MLPGROUP 115,0000 10:42 0.136 115.00 0.00 % 25 114.0000 115.0000 203 0 16 [+]
MLSYSTEM 13,4800 10:05 3.534 13.50 -0.15 % 250 13.3400 13.4800 304 4 47 [+]
MOBRUK 392,5000 10:55 0.429 397.50 -1.26 % 25 392.0000 394.0000 19 0 169 [+]
MODIVO 90,1800 10:56 59.598 90.20 0.69 % 69 89.3400 89.4000 113 60 5 332 [+]
MOL 61,3500 10:56 0.381 62.00 -1.05 % 1000 61.0500 61.2000 57 0 23 [+]
MOLECURE 6,6600 10:58 54.289 6.87 -0.89 % 700 6.5500 6.6400 439 54 359 [+]
MONNARI 4,9400 10:54 2.378 4.99 -1.20 % 10 4.9600 4.9900 50 2 12 [+]
MOSTALPLC 13,0000 09:00 0.002 13.00 0.00 % 144 12.9000 13.0000 211 0 0 [+]
MOSTALWAR 3,5000 10:26 0.023 3.50 0.57 % 141 3.4800 3.5300 32 0 0 [+]
MOSTALZAB 6,4000 10:54 2.456 6.41 0.95 % 250 6.3500 6.4000 2565 2 16 [+]
MOVIEGAMES 5,9200 09:47 1.407 5.93 -0.50 % 50 5.7900 5.9200 49 1 8 [+]
MULTIQURE 1,6600 10:58 146.861 1.66 1.72 % 580 1.6500 1.6600 2000 147 243 [+]
MURAPOL 37,0500 10:53 1.951 37.10 0.14 % 93 36.9500 37.1000 243 2 72 [+]
MUZA 9,0000 15:42 0.964 - 0 % 1 8.3500 8.6000 877 - 0 [+]
MWTRADE 2,8600 15:46 0.22 - 0 % 500 2.7200 2.8600 286 - 0 [+]
NANOGROUP 2,4900 10:40 14.382 2.50 -0.40 % 2500 2.4600 2.4900 100 14 36 [+]
NEUCA 710,0000 10:52 0.561 705.00 0.71 % 299 705.0000 710.0000 10 1 397 [+]
NEWAG 101,8000 10:58 3.593 102.60 0.00 % 93 101.6000 102.0000 229 4 367 [+]
NEXITY 1,5300 10:54 1.283 1.47 -0.65 % 1152 1.4800 1.5000 54 1 2 [+]
NOCTILUCA 91,6000 10:20 0.504 91.60 -0.87 % 24 91.7000 92.4000 5 1 46 [+]
NOVAVISGR 0,6020 10:57 3.009 0.61 0.17 % 231 0.6010 0.6140 235 3 2 [+]
NOVITA 103,5000 09:00 0.004 103.50 0.00 % 11 102.0000 103.0000 6 0 0 [+]
NTCAPITAL 0,6060 09:33 0.002 0.61 -0.33 % 973 0.5960 0.6080 7466 0 0 [+]
NTTSYSTEM 16,1500 10:50 2.774 16.25 0.94 % 633 16.2000 16.2500 417 3 45 [+]
ODLEWNIE 20,0000 10:20 3.004 20.30 0.50 % 128 20.0000 20.1000 14 3 60 [+]
ONDE 8,3900 10:55 37.994 8.49 -2.44 % 1 8.3900 8.4600 902 38 318 [+]
ONEMORE 2,5900 10:57 126.558 2.68 -3.72 % 3182 2.6000 2.6200 1000 127 328 [+]
ONESANO 0,8580 10:39 0.175 0.82 4.13 % 40 0.8140 0.8580 480 0 0 [+]
OPONEOPL 106,6000 10:23 0.502 108.00 -1.30 % 22 108.0000 107.8000 17 1 54 [+]
OPTEAM 6,1500 09:56 0.293 5.95 2.50 % 130 5.9500 6.1000 161 0 2 [+]
ORANGEPL 13,0700 10:56 919.963 13.05 0.54 % 1939 13.0550 13.0700 384 920 11 999 [+]
ORCOGROUP 3,2600 10:24 0.1 3.26 -8.94 % 6 3.2800 3.5800 133 0 0 [+]
OTLOG 15,1000 09:25 0.06 14.68 2.44 % 20 14.7000 15.1000 39 0 1 [+]
OTMUCHOW 4,7500 09:00 0.001 4.75 0.21 % 10 4.6300 4.7400 250 0 0 [+]
PANOVA 19,4000 10:00 0.21 19.30 0.52 % 270 19.1500 19.3000 96 0 4 [+]
PASSUS 166,8000 10:54 1.518 170.20 -1.30 % 42 168.8000 170.6000 37 2 258 [+]
PATENTUS 1,7700 10:19 10.474 1.86 -4.84 % 760 1.8000 1.8800 642 10 19 [+]
PCCEXOL 2,1700 10:56 16.802 2.24 -2.25 % 2866 2.1700 2.2000 2499 17 37 [+]
PCCROKITA 65,4000 10:54 2.792 65.50 -0.46 % 105 65.4000 65.5000 9 3 183 [+]
PCFGROUP 3,3250 10:02 0.179 3.24 1.06 % 303 3.3000 3.3250 163 0 1 [+]
PEKABEX 8,0000 10:55 1.669 8.09 -0.50 % 160 8.0000 8.0400 19 2 13 [+]
PEKAO 276,2000 10:57 156.631 281.00 -1.36 % 305 277.8000 278.0000 351 157 43 751 [+]
PEPCO 44,9800 10:57 446.079 45.00 2.81 % 856 44.9400 44.9800 777 446 20 184 [+]
PEPEES 0,7800 09:44 11.411 0.80 1.30 % 1000 0.7800 0.7900 9494 11 9 [+]
PGE 14,0250 10:57 1598.885 13.62 3.51 % 453 14.0900 14.1050 1644 1 599 22 401 [+]
PGFGROUP 1,3080 10:56 180.249 1.30 2.19 % 800 1.3260 1.3500 227 180 242 [+]
PHARMENA 3,0800 13:41 0.69 - 0 % 347 3.0200 3.0800 445 - 0 [+]
PHN 9,1200 10:11 3.208 9.16 0.22 % 1500 9.1000 9.1800 461 3 29 [+]
PHOTON 1,1750 09:47 0.643 1.20 -2.08 % 631 1.1750 1.2000 1856 1 1 [+]
PKNORLEN 148,5200 10:57 165.991 150.64 -1.41 % 232 148.7200 148.7600 187 166 24 734 [+]
PKOBP 123,3400 10:58 482.824 124.90 -0.82 % 913 123.3000 123.3600 1127 483 59 779 [+]
PKPCARGO 10,2700 10:51 18.85 10.30 -0.29 % 196 10.2600 10.3000 540 19 194 [+]
PLAYWAY 238,0000 10:52 0.706 238.00 0.00 % 125 237.5000 238.5000 2 1 168 [+]
PLAZACNTR 1,5200 10:41 39.354 1.38 9.20 % 1001 1.4660 1.5200 457 39 58 [+]
POINTGROUP 1,9200 09:00 0.049 1.92 0.00 % 252 1.9200 1.9250 2 0 0 [+]
POLENERGIA 50,5000 10:58 23.57 51.60 -1.17 % 250 50.8000 51.4000 55 24 1 199 [+]
POLICE 7,2000 10:27 0.025 7.16 -0.55 % 369 7.1600 7.2400 12 0 0 [+]
POLIMEXMS 7,1500 10:57 136.165 7.10 1.56 % 5706 7.0500 7.0600 646 136 967 [+]
POLTREG 21,5000 09:40 0.023 21.60 -0.92 % 151 20.2000 21.7000 213 0 1 [+]
POLWAX 0,9000 10:56 80.347 0.94 -4.46 % 3310 0.9080 0.9100 1029 80 73 [+]
PRAGMAINK 3,7800 16:14 4.541 - 0 % 200 3.5200 3.7600 299 - 0 [+]
PROCHEM 19,8000 10:52 0.358 20.20 -1.98 % 350 19.8000 20.2000 18 0 7 [+]
PROJPRZEM 22,2000 09:00 0.001 22.20 0.00 % 90 21.4000 22.2000 358 0 0 [+]
PROTEKTOR 0,8640 10:57 4.189 0.87 -1.37 % 2000 0.8620 0.8640 3791 4 4 [+]
PTWP 136,0000 10:31 0.023 136.00 0.00 % 1 136.0000 139.0000 35 0 3 [+]
PULAWY 44,0000 10:48 0.282 44.80 -0.90 % 41 44.4000 45.0000 518 0 13 [+]
PZU 72,3000 10:57 273.242 72.82 -0.71 % 436 72.3400 72.3800 1349 273 19 828 [+]
QNATECHNO 34,9000 10:29 0.192 35.00 2.65 % 103 34.0000 34.9000 54 0 7 [+]
QUERCUS 12,4800 10:55 11.81 12.70 -1.73 % 1000 12.5000 12.5800 2 12 148 [+]
RAFAMET 41,2000 10:49 0.082 42.00 -3.06 % 55 42.0000 42.5000 38 0 3 [+]
RAINBOW 122,9000 10:57 24.033 120.60 3.98 % 214 122.6000 122.8000 56 24 2 916 [+]
RANKPROGR 4,5500 10:57 3.795 4.55 -1.09 % 868 4.5500 4.6400 624 4 17 [+]
RAWLPLUG 15,8000 09:00 0.002 15.80 0.00 % 7 15.5000 15.8000 2640 0 0 [+]
RELPOL 5,8800 09:56 0.01 5.88 0.00 % 50 5.8000 5.8800 860 0 0 [+]
REMAK 9,8600 09:09 0.037 10.20 -3.33 % 100 9.8600 10.1500 500 0 0 [+]
RENDER 69,0000 09:00 0.02 69.00 -1.99 % 20 69.2000 74.4000 3 0 1 [+]
ROPCZYCE 21,1000 10:54 6.792 22.80 -7.86 % 101 22.4000 22.7000 1 7 148 [+]
RYVU 15,8800 10:53 1.316 16.08 -1.24 % 1 15.9200 16.0000 292 1 21 [+]
SANOK 19,9500 10:54 4.889 19.95 -0.25 % 125 19.9500 20.0000 2029 5 98 [+]
SANTANDER 55,3700 15:53 0.98 - 0 % 5000 54.7200 55.6500 5000 - 0 [+]
SANWIL 1,8450 12:16 1.514 - 0 % 3000 1.8050 1.8450 269 - 0 [+]
SCANWAY 307,0000 10:57 5.122 280.00 8.48 % 62 304.0000 305.0000 10 5 1 524 [+]
SCPFL 124,8000 10:34 0.158 125.40 -0.48 % 4 124.0000 124.6000 3 0 20 [+]
SECOGROUP 34,0000 17:00 1.23 - 0 % 100 33.2000 34.0000 1658 - 0 [+]
SEKO 10,5000 10:05 0.238 10.50 0.00 % 494 10.4500 10.5000 301 0 3 [+]
SELENAFM 57,0000 10:54 0.442 57.20 0.00 % 56 57.0000 57.4000 22 0 25 [+]
SELVITA 20,6000 10:57 12.76 21.35 -3.29 % 572 21.3000 21.6000 310 13 267 [+]
SFINKS 0,4260 09:48 3.108 0.43 3.15 % 483 0.4160 0.4260 4439 3 1 [+]
SILVANO 4,6800 12:20 0.093 - 0 % 541 4.4200 4.7500 1320 - 0 [+]
SIMFABRIC 1,4000 10:32 0.282 1.40 0.00 % 150 1.3520 1.4360 368 0 0 [+]
SKARBIEC 38,3000 10:55 13.724 38.20 2.41 % 333 36.9000 37.5000 180 14 528 [+]
SKYLINE 1,4500 09:34 0.688 1.45 0.00 % 2989 1.3700 1.4500 5153 1 1 [+]
SNIEZKA 84,0000 10:18 0.134 85.20 -0.24 % 3 83.6000 85.4000 43 0 11 [+]
SONEL 12,2000 09:00 0.001 12.20 0.83 % 55 12.1000 12.2000 10 0 0 [+]
SOPHARMA 10,4000 16:03 0.095 - 0 % 1501 8.8600 10.3000 85 - 0 [+]
SPYROSOFT 319,0000 10:50 0.345 324.00 -1.54 % 11 323.0000 324.0000 7 0 111 [+]
STALEXP 1,7820 10:43 92.534 1.78 0.68 % 834 1.7700 1.7780 1024 93 164 [+]
STALPROD 230,0000 10:57 0.567 231.00 -0.43 % 134 230.0000 231.0000 50 1 130 [+]
STALPROFI 9,4000 10:21 0.513 9.40 -0.42 % 453 9.4000 9.4400 299 1 5 [+]
STAPORKOW 4,9200 10:05 0.5 4.92 0.00 % 9324 4.9200 4.9400 3313 1 2 [+]
SUNEX 3,0100 10:23 4.704 3.00 3.08 % 218 3.0100 3.0300 1231 5 14 [+]
SYGNITY 83,7000 10:26 0.703 82.40 -0.36 % 50 83.4000 84.0000 387 1 58 [+]
SYNEKTIK 348,8000 10:57 4.177 348.00 0.23 % 81 347.8000 348.2000 14 4 1 453 [+]
SYNTHAVERSE 2,9000 10:47 2.502 2.90 0.87 % 396 2.9000 2.9150 1690 3 7 [+]
TALEX 17,6000 10:41 0.11 17.80 -1.12 % 252 17.3000 17.5000 100 0 2 [+]
TARCZYNSKI 117,0000 10:57 0.028 117.50 1.30 % 1 116.0000 117.0000 2 0 3 [+]
TATRY MOUNTAIN 75,0000 09:00 0.001 75.00 -5.66 % 145 79.5000 80.0000 9 0 0 [+]
TAURONPE 9,0240 10:56 1310.267 8.83 2.20 % 3507 9.0180 9.0200 1465 1 310 11 820 [+]
TENDERHUT 5,5600 10:13 0.1 5.56 0.00 % 22 5.3600 5.5800 20 0 1 [+]
TERMOREX 0,5400 10:11 1.521 0.54 -0.92 % 100 0.5050 0.5350 3552 2 1 [+]
TESGAS 1,6350 09:02 0.005 1.64 -0.30 % 500 1.6350 1.6400 5601 0 0 [+]
TEXT 41,2200 10:56 15.741 41.44 -0.19 % 93 41.2400 41.3000 246 16 652 [+]
TORPOL 68,8000 10:58 1.696 69.00 0.00 % 20 69.0000 69.2000 126 2 117 [+]
TOYA 10,7400 10:51 6.623 10.90 -1.47 % 500 10.6400 10.7400 100 7 71 [+]
TRAKCJA 3,5000 10:57 8.965 3.54 -0.57 % 147 3.5400 3.5600 1626 9 32 [+]
TRANSPOL 13,7500 10:35 1.761 13.80 0.73 % 43 13.6500 13.6500 20 2 24 [+]
TSGAMES 97,8000 10:54 3.389 98.75 -0.91 % 46 97.6000 97.8000 131 3 333 [+]
ULMA 51,5000 09:01 0.001 51.50 0.00 % 70 50.5000 51.0000 12 0 0 [+]
ULTGAMES 12,8000 10:57 0.205 12.60 0.39 % 100 12.6000 12.8000 1049 0 3 [+]
UNIBEP 14,4400 10:14 0.987 14.40 0.14 % 40 14.3200 14.4400 27 1 14 [+]
UNICREDIT 367,5000 16:41 0.056 - 0 % 30 360.0000 364.5000 20 - 0 [+]
UNIMOT 153,2000 10:56 2.347 152.80 0.26 % 15 153.6000 154.4000 50 2 361 [+]
URTESTE 42,2000 10:40 0.032 42.20 0.00 % 1 41.9000 42.4000 10 0 1 [+]
VERCOM 129,0000 10:56 1.088 129.80 -0.62 % 202 129.0000 129.4000 33 1 141 [+]
VIGOSYS 522,0000 10:57 1.807 510.00 2.35 % 5 506.0000 510.0000 6 2 927 [+]
VINDEXUS 14,2000 16:31 5.186 - 0 % 1 14.1500 14.2000 3987 - 0 [+]
VIVID 0,6140 09:28 0.003 0.60 -0.32 % 59 0.6000 0.6150 1848 0 0 [+]
VOTUM 45,8500 10:54 1.546 45.95 -0.22 % 195 45.8500 46.0000 451 2 71 [+]
VOXEL 145,4000 10:51 0.868 146.40 0.97 % 27 145.2000 146.0000 35 1 126 [+]
VRGSA 5,0600 10:54 8 5.12 -1.56 % 2640 5.0800 5.1400 2457 8 41 [+]
WARIMPEX 2,1800 10:22 0.051 2.16 0.93 % 724 2.1600 2.1800 1333 0 0 [+]
WASKO 6,0000 10:50 7.607 6.08 -1.32 % 2 5.9200 6.0800 1743 8 46 [+]
WAWEL 708,0000 10:42 0.005 706.00 0.57 % 12 704.0000 708.0000 3 0 4 [+]
WIELTON 4,9250 10:34 4.777 4.90 0.00 % 10 4.8950 4.9250 1158 5 23 [+]
WIKANA 10,1000 09:00 0.052 - 0 % 990 9.8000 10.0000 141 - 0 [+]
WIRTUALNA 57,8000 10:55 2.214 57.50 0.35 % 509 57.4000 57.9000 49 2 127 [+]
WITTCHEN 11,6000 10:53 8.492 11.51 -0.85 % 1 11.6100 11.6800 24 8 98 [+]
WOODPCKR 2,8800 10:47 0.926 2.76 5.88 % 381 2.7200 2.8500 3019 1 3 [+]
XPLUS 3,1100 09:34 0.105 3.09 -0.32 % 244 2.9800 3.0900 100 0 0 [+]
XTB 150,1000 10:57 66.092 151.78 -0.98 % 6 150.1800 150.2200 136 66 9 912 [+]
XTPL 74,0000 10:38 1.087 74.70 -0.54 % 50 74.5000 74.9000 10 1 81 [+]
YANOSIK 17,3000 10:18 0.014 17.40 -0.57 % 1 17.4000 17.4000 282 0 0 [+]
YARRL 5,5800 10:16 0.047 5.60 -1.06 % 419 5.5800 5.6600 380 0 0 [+]
ZABKA 31,6100 10:58 238.973 31.49 0.03 % 5978 31.5900 31.6000 1762 239 7 550 [+]
ZAMET 0,5600 10:27 66.437 0.57 -1.75 % 30789 0.5680 0.5700 14733 66 38 [+]
ZEPAK 17,6600 10:46 1.222 17.60 0.34 % 6 17.7400 17.8000 194 1 22 [+]
ZREMB 8,4300 10:58 4.927 8.40 -0.24 % 217 8.4100 8.4300 5 5 42 [+]
ZUE 12,3000 09:36 0.123 12.30 1.65 % 106 12.1000 12.3000 319 0 2 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG156348.5-0.34%10:58
WIG204169.5-0.15%11:13
WIG20 Fut4191.0-0.33%10:57
WIG20USD1078.7-0.62%10:58
mWIG4010470.0-0.16%10:58
sWIG8030633.5-0.11%10:58
 Notowania Świat
US Blue Chip51430.0-0.10%11:13
S&P500 Fut7744.8-0.03%11:03
Nikkei65481.3-0.60%8:45
DAX25475.4+0.40%10:57
Ropa WTI92.5-0.08%11:13
Złoto4141.3+0.64%11:13
 Notowania Waluty
EUR/PLN4.37219+0.08%11:13
CHF/PLN4.619250.00%11:13
USD/PLN3.85569+0.35%11:13
EUR/USD1.13396-0.27%11:13
GBP/USD1.32291-0.21%11:13
USD/JPY157.407-0.01%11:13
Forum
» Zmiana nazwy spółki [2][SPL]
» Kolejkowo (KLK) [1][KFL]
» 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]
Wzrosty Spadki Staty
IDMSAPL 0.64 16.36%
ASMGROUP 0.18 11.66%
IBSM 69.80 10.44%
PLAZACNTR 1.52 9.20%
SCANWAY 307.00 8.48%
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