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 16:12 2.192 2.34 0.00 % 120 2.3500 2.4100 122 2 5 [+]
11B 120,0000 16:59 2.711 119.80 0.50 % 22 119.9000 120.3000 30 3 325 [+]
3RGAMES 0,6880 16:11 56.692 0.67 4.24 % 438 0.6700 0.6880 230 57 39 [+]
4MASS 5,9900 16:47 10.86 5.79 3.28 % 190 5.8600 5.9900 100 11 64 [+]
ABPL 150,2000 16:59 2.5 150.20 -0.27 % 11 149.8000 150.4000 118 3 375 [+]
ACAUTOGAZ 21,7000 16:38 3.113 21.00 2.36 % 36 21.0000 21.2000 147 3 67 [+]
ACTION 46,5000 16:59 2.817 46.90 -0.96 % 1 46.5000 46.6500 53 3 131 [+]
ADIUVO 0,5900 16:59 12.311 0.61 -2.64 % 8017 0.5820 0.6060 757 12 7 [+]
AGORA 12,4500 17:03 58.628 12.20 2.05 % 144 12.3500 12.4000 1759 59 729 [+]
AGROTON 3,8500 15:56 8.105 3.85 0.00 % 610 3.7100 3.8500 360 8 30 [+]
AIGAMES 0,6600 15:06 2.702 0.67 2.80 % 1510 0.6260 0.6600 3308 3 2 [+]
AILLERON 16,0200 16:43 5.501 16.10 -0.50 % 3 16.0200 16.2200 143 6 88 [+]
AIRWAY 0,2430 16:06 25.814 0.24 2.53 % 2018 0.2395 0.2425 106 26 6 [+]
ALIOR 133,0000 17:04 172.527 131.20 0.76 % 182 133.1000 133.3000 75 173 22 915 [+]
ALLEGRO 58,8600 17:01 5417.65 57.73 1.98 % 5653 58.5000 58.5300 1000 5 418 315 508 [+]
ALTA 1,7000 14:21 0.093 1.64 3.66 % 20 1.6500 1.7200 20 0 0 [+]
ALTUSTFI 3,8000 15:07 1.456 3.80 0.00 % 1 3.7300 3.8000 484 1 6 [+]
AMBRA 20,3000 16:59 7.777 20.30 0.25 % 1650 20.2500 20.3500 955 8 158 [+]
AMICA 44,8000 16:59 5.704 44.85 0.00 % 119 44.7000 44.8000 142 6 255 [+]
AMREST 9,6400 17:01 27.329 9.76 0.10 % 415 9.7500 9.8000 5186 27 265 [+]
ANSWEAR 23,2000 16:59 18.222 22.75 2.20 % 310 22.8000 23.0000 550 18 418 [+]
APATOR 26,2000 16:59 8.184 26.40 0.77 % 111 25.9500 26.4000 889 8 214 [+]
APLISENS 18,1000 16:39 0.158 18.25 0.00 % 75 18.0500 18.2500 7 0 3 [+]
APSENERGY 5,4000 16:28 7.25 5.38 0.75 % 95 5.2800 5.4000 1048 7 39 [+]
ARCHICOM 48,0000 16:33 0.905 48.70 -1.44 % 2 47.6000 48.9000 241 1 44 [+]
ARCTIC 5,5800 16:59 12.441 5.63 -0.18 % 1074 5.5700 5.5800 812 12 69 [+]
ARLEN 22,4500 16:38 1.875 22.25 2.05 % 381 22.3500 22.4500 132 2 42 [+]
ARTIFEX 19,9200 16:20 18.577 20.00 -0.40 % 200 19.9400 20.0000 310 19 371 [+]
ASBIS 152,5000 17:04 594.256 168.80 -8.96 % 1098 152.4000 152.5000 129 594 93 407 [+]
ASMGROUP 0,1495 16:29 220.86 0.15 2.75 % 534 0.1435 0.1455 1965 221 32 [+]
ASSECOBS 87,0000 16:59 0.748 87.60 -0.68 % 18 87.4000 87.6000 24 1 66 [+]
ASSECOPOL 242,2000 16:59 140.632 235.00 3.24 % 59 239.9000 240.5000 104 141 33 696 [+]
ASSECOSEE 77,9000 16:59 5.653 76.50 1.56 % 44 76.9000 78.0000 14 6 432 [+]
ASTARTA 30,9500 16:59 196.22 32.95 -3.58 % 50 30.9000 30.9500 481 196 5 552 [+]
ATAL 61,8000 16:59 4.194 61.60 0.65 % 23 61.5000 61.8000 262 4 258 [+]
ATENDE 5,1000 16:46 21.973 5.24 -1.92 % 1210 5.0200 5.0600 444 22 111 [+]
ATLANTAPL 20,9000 15:16 1.571 20.00 4.50 % 5516 20.4000 20.9000 242 2 32 [+]
ATMGRUPA 3,5800 17:03 81.203 3.60 0.85 % 895 3.6000 3.6300 30 81 293 [+]
ATREM 54,8000 16:59 4.195 54.80 0.18 % 182 54.8000 55.3000 1 4 230 [+]
AUTOPARTN 27,9000 16:59 164.417 27.40 2.57 % 206 27.7500 27.8000 945 164 4 551 [+]
BBIDEVNFI 5,2800 15:42 0.034 5.28 -2.22 % 2 5.2800 5.4000 4015 0 0 [+]
BENEFIT 5 880,0000 17:03 9.474 5,745.00 3.16 % 17 5880.0000 5890.0000 44 9 55 592 [+]
BEST 31,1000 13:44 0.432 31.30 -0.64 % 98 31.3000 31.9000 873 0 14 [+]
BETACOM 5,1600 16:59 8.006 5.04 0.00 % 1378 5.0400 5.1600 611 8 40 [+]
BIGCHEESE 3,3950 16:35 4.57 3.40 -0.15 % 284 3.3500 3.3950 18 5 15 [+]
BIOCELTIX 64,8000 16:59 11.139 59.50 8.91 % 41 64.8000 64.9000 48 11 702 [+]
BIOMAXIMA 9,9000 16:59 1.163 9.90 0.20 % 278 9.8500 9.9000 375 1 11 [+]
BIOTON 3,7050 16:59 9.672 3.69 -0.94 % 4 3.7000 3.7350 27 10 36 [+]
BLOOBER 22,8500 16:59 24.64 21.95 4.34 % 659 22.1500 22.2500 100 25 552 [+]
BNPPL 165,8000 16:59 11.575 162.80 1.72 % 4 166.0000 167.2000 32 12 1 916 [+]
BOGDANKA 25,5000 16:59 18.949 25.50 0.39 % 146 25.5000 25.6000 82 19 482 [+]
BOOMBIT 5,9000 13:37 1.907 5.90 1.37 % 58 5.9000 5.9600 199 2 11 [+]
BORYSZEW 4,5500 16:59 35.525 4.56 -0.22 % 1449 4.5450 4.5500 33 36 162 [+]
BOS 10,5000 16:06 7.663 10.42 0.77 % 251 10.3800 10.5000 2120 8 80 [+]
BOWIM 6,8600 16:59 2.826 6.92 -1.15 % 335 6.8400 6.9000 129 3 20 [+]
BUDIMEX 716,6000 17:04 27.05 714.00 0.34 % 18 719.0000 719.8000 62 27 19 420 [+]
BUMECH 13,2100 17:03 27.413 13.38 -1.05 % 433 13.2100 13.2700 177 27 364 [+]
CAPITAL 5,9500 17:00 319.019 6.30 -6.30 % 10087 5.9500 6.0000 65 319 1 930 [+]
CAPITEA 0,4660 16:59 99.478 0.47 -1.69 % 2700 0.4660 0.4750 3617 99 47 [+]
CAPTORTX 58,6000 16:59 0.998 58.90 0.00 % 52 57.7000 58.8000 174 1 58 [+]
CASPAR 11,4000 16:35 1.643 11.90 -3.39 % 19 11.1000 11.4000 674 2 18 [+]
CAVATINA 12,6000 10:11 0.381 12.75 -0.40 % 110 12.6500 12.7500 40 0 5 [+]
CDPROJEKT 268,4000 17:03 336.398 263.40 1.40 % 244 267.3000 267.4000 233 336 90 369 [+]
CDRL 12,1000 16:30 0.148 12.20 4.31 % 98 12.2000 12.3000 500 0 2 [+]
CELTIC 0,8200 16:59 316.045 0.83 4.86 % 195 0.8180 0.8200 7740 316 283 [+]
CEZ 249,4000 16:59 0.139 248.00 1.05 % 500 247.0000 248.2000 8 0 34 [+]
CIGAMES 2,4200 16:59 265.297 2.44 -0.62 % 6373 2.4000 2.4200 11876 265 643 [+]
CLNPHARMA 19,3800 16:59 26.379 19.56 -0.62 % 10 19.3400 19.6000 47 26 503 [+]
CLOUD 120,0000 17:02 2.527 116.50 0.00 % 407 119.0000 121.0000 134 3 304 [+]
COALENERG 1,7900 16:59 117.697 1.79 1.70 % 775 1.7600 1.7990 332 118 208 [+]
COGNOR 5,1300 16:59 169.368 5.07 1.38 % 3319 5.1300 5.1350 166 169 866 [+]
COLUMBUS 2,8500 16:59 23.598 2.95 -3.39 % 244 2.8500 2.9100 126 24 68 [+]
COMP 108,0000 16:59 21.024 109.40 -1.10 % 50 107.2000 108.0000 100 21 2 273 [+]
COMPERIA 9,9500 16:47 1.951 10.00 1.02 % 25 9.6500 9.9500 398 2 19 [+]
COMPREMUM 1,1700 16:20 15.329 1.20 -2.09 % 2973 1.1550 1.1700 2500 15 18 [+]
CORMAY 0,4900 16:59 14.428 0.51 -3.92 % 2500 0.4910 0.4980 557 14 7 [+]
CREEPYJAR 373,0000 16:59 9.009 376.00 -0.80 % 81 368.0000 370.0000 21 9 3 289 [+]
CREOTECH 853,0000 16:59 8.263 838.00 3.39 % 73 853.0000 854.0000 3 8 7 075 [+]
CYBERFLKS 193,9000 17:01 9.849 197.00 -1.07 % 88 195.3000 195.8000 18 10 1 930 [+]
CYFRPLSAT 17,5100 16:59 311.913 17.20 2.10 % 1 17.4600 17.5100 39 312 5 446 [+]
DADELO 94,0000 16:59 2.768 95.00 -1.67 % 23 94.7000 95.4000 25 3 263 [+]
DATAWALK 102,4000 17:03 12.944 103.40 -2.48 % 63 104.0000 104.4000 319 13 1 345 [+]
DBENERGY 7,2000 16:36 1.534 7.10 0.00 % 10 7.0000 7.1800 50 2 11 [+]
DEBICA 90,0000 16:42 0.799 90.20 -0.33 % 25 89.8000 90.0000 2113 1 72 [+]
DECORA 87,4000 16:43 1.109 87.70 1.04 % 15 87.0000 87.4000 35 1 97 [+]
DEKPOL 58,0000 16:59 1.325 58.20 -0.68 % 321 57.8000 58.0000 63 1 77 [+]
DELKO 5,9200 13:51 2.947 5.93 -1.17 % 32 5.9000 5.9200 1241 3 17 [+]
DEVELIA 8,4700 16:59 144.657 8.68 -1.74 % 100 8.4900 8.5000 10 145 1 235 [+]
DIAG 155,1000 16:59 46.602 155.60 0.06 % 19 155.7000 156.0000 70 47 7 223 [+]
DIGITANET 357,0000 16:59 7.343 350.20 1.88 % 36 347.2000 348.0000 2 7 2 552 [+]
DINOPL 39,0600 17:01 1815.706 38.80 0.67 % 1000 38.8600 38.9300 1365 1 816 70 444 [+]
DMGROUP 1,9600 14:10 0.509 1.94 1.03 % 49 1.9400 1.9600 491 1 1 [+]
DOMDEV 240,0000 17:02 8.788 246.00 -2.44 % 67 240.0000 241.0000 17 9 2 112 [+]
DRAGOENT 21,8000 09:40 0.008 21.10 1.87 % 290 21.1000 21.6000 2 0 0 [+]
ECHO 5,3900 16:59 5.493 5.40 0.37 % 2000 5.3600 5.3700 706 5 30 [+]
EDINVEST 6,8400 16:59 16.8 6.82 0.29 % 575 6.8200 7.1000 702 17 115 [+]
ELEKTROTI 61,1000 16:59 22.443 61.00 4.09 % 20 61.1000 61.3500 191 22 1 376 [+]
ELKOP 2,1000 16:59 18.284 2.16 -3.67 % 7468 2.1000 2.1600 1145 18 38 [+]
ENEA 22,5600 17:01 296.239 22.36 1.99 % 2491 22.3600 22.4400 214 296 6 565 [+]
ENELMED 20,0000 13:54 0.105 20.40 -1.96 % 41 20.2000 20.4000 1558 0 2 [+]
ENERGOINS 1,6950 10:06 0.015 1.70 0.00 % 59 1.6750 1.6950 3681 0 0 [+]
ENTER 46,3000 16:59 8.243 47.00 -1.49 % 139 46.2500 46.3000 51 8 385 [+]
EQUNICO 1,4650 16:25 20.1 1.46 0.00 % 1500 1.4150 1.4600 450 20 28 [+]
ERBUD 23,8000 16:59 6.28 23.65 0.63 % 50 23.8500 24.0500 402 6 150 [+]
ERG 49,0000 15:51 1.311 48.00 2.08 % 139 46.2000 48.0000 160 1 63 [+]
ERSTEPL 52,0000 16:30 0.167 51.30 1.36 % 5000 51.5500 51.8000 100 0 9 [+]
ESOTIQ 32,4000 16:41 0.194 32.50 0.93 % 2 32.3000 32.4000 130 0 6 [+]
EUROCASH 5,0900 16:59 271.568 5.06 0.00 % 199 5.1350 5.1500 1539 272 1 386 [+]
EUROHOLD 6,9000 16:31 16.011 5.60 26.61 % 1027 5.7000 6.3000 1131 16 100 [+]
EUROTEL 28,8500 16:03 1.008 28.95 -0.17 % 66 28.6000 28.8500 38 1 29 [+]
FABRITY 26,7000 16:59 0.342 26.80 -0.37 % 231 26.7000 27.0000 5 0 9 [+]
FASING 14,5000 16:59 0.066 14.50 3.57 % 720 14.0000 14.5000 271 0 1 [+]
FEERUM 16,1000 16:59 0.024 16.30 -1.23 % 400 15.8000 16.1000 102 0 0 [+]
FERRO 28,9000 16:49 19.449 28.70 0.70 % 667 28.6000 28.8000 261 19 556 [+]
FON 1,7000 15:09 4.605 - 0 % 900 1.6700 1.7000 78 - 0 [+]
FORTE 14,2000 16:23 3.931 14.30 -0.35 % 458 14.1500 14.2000 491 4 56 [+]
GAMEOPS 11,8500 16:38 0.257 11.55 0.85 % 142 11.5500 11.7500 64 0 3 [+]
GAMFACTOR 3,3800 16:31 4.604 3.39 -0.29 % 89 3.3800 3.4000 180 5 16 [+]
GENOMTEC 2,9300 16:46 51.246 2.79 5.02 % 4000 2.8250 2.9300 1692 51 146 [+]
GETIN 0,3060 16:59 400.321 0.30 3.55 % 2619 0.3020 0.3095 21000 400 120 [+]
GPW 106,0000 16:59 99.149 105.00 0.95 % 10 106.0000 106.1000 464 99 10 477 [+]
GREENX 2,7400 16:59 223.457 2.73 0.66 % 4477 2.7340 2.7360 5699 223 611 [+]
GRODNO 14,3500 16:59 8.531 14.35 1.77 % 7 14.3000 14.4000 5 9 122 [+]
GRUPAAZOTY 18,1400 16:59 185.89 17.85 1.91 % 190 18.2700 18.3000 100 186 3 381 [+]
GRUPRACUJ 55,4000 16:59 12.223 54.50 2.59 % 96 55.3000 55.6000 229 12 662 [+]
GTC 2,3900 16:59 0.554 2.34 0.00 % 100 2.3500 2.3900 9333 1 1 [+]
HANDLOWY 121,4000 16:59 28.571 120.00 0.50 % 294 121.0000 121.2000 630 29 3 448 [+]
HARPER 5,4800 13:51 0.377 5.48 0.00 % 155 5.3800 5.4800 399 0 2 [+]
HELIO 46,4000 16:42 1.387 49.00 -5.31 % 3 47.2000 48.4000 39 1 67 [+]
HERCULES 1,9250 17:01 26.522 1.95 1.32 % 1000 1.9000 1.9250 971 27 50 [+]
HUUUGE 25,0000 17:01 14.177 24.65 1.63 % 14 24.9000 25.2500 269 14 357 [+]
HYDROTOR 8,5600 15:57 0.213 8.52 0.47 % 350 8.5200 8.5600 1248 0 2 [+]
IBSM 62,8000 10:03 0.007 60.00 0.00 % 1 60.0000 62.6000 120 0 0 [+]
IDMSAPL 0,4000 16:59 51.441 0.40 0.00 % 5000 0.3880 0.3980 9578 51 20 [+]
IFIRMA 19,5400 16:59 14.999 20.40 -4.22 % 55 19.6000 19.7200 75 15 294 [+]
IFSA 0,1380 16:59 780.131 0.12 11.29 % 1860 0.1310 0.1380 18806 780 104 [+]
IMCOMPANY 24,3000 16:59 32.249 27.45 -10.33 % 75 23.0000 23.9000 180 32 768 [+]
IMMOBILE 4,4600 16:47 10.389 4.50 1.36 % 216 4.4600 4.5200 1450 10 46 [+]
IMPERA 2,0000 16:59 73.926 1.98 0.00 % 3999 2.0000 2.0600 5000 74 149 [+]
IMS 3,1700 16:40 73.258 3.05 3.76 % 1042 3.1850 3.2250 5 73 233 [+]
INC SA 1,4000 14:52 0.371 1.36 2.94 % 50 1.3750 1.4000 544 0 1 [+]
INGBSK 457,6000 16:59 14.069 450.80 1.28 % 3 455.8000 456.0000 1 14 6 422 [+]
INPRO 7,3000 13:21 0.96 7.05 3.55 % 40 7.1000 7.2000 999 1 7 [+]
INSTALKRK 35,7000 16:04 0.628 35.80 -0.28 % 83 35.5000 35.6000 131 1 22 [+]
INTERBUD 1,3050 16:45 16.517 1.32 1.56 % 1000 1.3050 1.3250 4040 17 22 [+]
INTERCARS 1 012,0000 17:04 3.893 975.00 2.74 % 186 1010.0000 1014.0000 27 4 3 922 [+]
INTERSPPL 0,3100 15:19 7.924 0.31 1.31 % 331 0.3020 0.3050 1996 8 2 [+]
INTROL 8,5600 15:41 2.986 8.74 -2.06 % 1770 8.5600 8.7000 207 3 26 [+]
IPOPEMA 8,4800 16:01 9.231 8.44 0.47 % 376 8.4200 8.4800 3000 9 78 [+]
IZOLACJA 3,7200 09:04 0.002 3.72 0.00 % 733 3.6400 3.7200 199 0 0 [+]
IZOSTAL 3,0400 16:40 9.101 3.03 0.00 % 150 3.0400 3.0700 1801 9 28 [+]
JRHOLDING 4,0500 16:48 132.621 4.47 -9.40 % 10 3.9700 4.0600 427 133 548 [+]
JSW 31,0000 16:59 256.538 31.15 -0.61 % 317 31.3400 31.3900 490 257 7 993 [+]
JWWINVEST 2,9100 10:19 0.625 2.92 -1.02 % 519 2.9300 2.9600 100 1 2 [+]
KCI 0,8420 16:59 5.171 0.83 1.94 % 4764 0.8300 0.8420 4956 5 4 [+]
KERNEL 19,7800 16:47 2.422 19.80 0.00 % 7403 19.7800 19.8000 4012 2 48 [+]
KETY 1 251,0000 17:02 11.896 1,250.00 0.48 % 5 1258.0000 1260.0000 411 12 14 908 [+]
KGHM 311,3000 17:02 653.776 319.40 -2.72 % 95 313.1500 313.2000 1 654 205 525 [+]
KGL 12,5000 16:12 1.082 12.50 0.00 % 484 12.5000 12.8000 674 1 14 [+]
KINOPOL 18,0000 16:45 6.458 18.20 -0.83 % 549 18.1000 18.1500 303 6 117 [+]
KOGENERA 81,4000 16:59 2.598 81.60 -0.25 % 84 80.8000 81.7000 4 3 211 [+]
KOMPAP 21,0000 13:14 0.25 21.00 -3.67 % 240 21.0000 22.0000 367 0 5 [+]
KOMPUTRON 6,1200 16:29 1.772 6.10 -0.49 % 236 6.0100 6.1400 505 2 11 [+]
KPPD 21,8000 13:49 0.141 - 0 % 450 20.8000 21.8000 379 - 0 [+]
KRAKCHEM 0,1620 16:44 99.125 0.17 -4.99 % 1841 0.1620 0.1640 13685 99 16 [+]
KRKA 1 122,0000 10:50 0.013 1,120.00 0.90 % 1 1112.0000 1120.0000 200 0 15 [+]
KRUK 350,8000 17:01 46.035 344.20 2.51 % 1 353.1000 353.4000 9 46 16 145 [+]
KRVITAMIN 12,8000 15:00 0.278 12.60 1.59 % 200 11.9000 12.8000 562 0 4 [+]
KSGAGRO 2,7550 16:59 37.139 2.88 -4.17 % 10 2.7250 2.7850 113 37 101 [+]
LARQ 2,7300 09:03 0.002 2.73 2.25 % 3023 2.6700 2.7300 54 0 0 [+]
LENA 2,0200 16:48 20.208 2.07 -2.42 % 1905 2.0300 2.0500 4620 20 41 [+]
LENTEX 7,1800 16:59 3.576 7.20 -2.45 % 2 7.2200 7.4000 924 4 26 [+]
LIBET 1,4000 16:37 25.096 1.38 1.45 % 15000 1.3800 1.4000 600 25 35 [+]
LOKUM 23,9000 13:46 0.639 23.80 0.00 % 316 23.8000 24.4000 461 1 15 [+]
LPP 27 200,0000 17:01 4.84 26,800.00 1.64 % 6 27020.0000 27060.0000 1 5 130 663 [+]
LSISOFT 36,5000 16:41 2.154 38.00 -3.95 % 83 35.5000 36.5000 344 2 78 [+]
LUBAWA 10,4900 17:03 366.059 10.61 -1.69 % 357 10.4300 10.4700 216 366 3 853 [+]
MABION 8,2000 16:59 44.607 8.14 1.74 % 200 8.1600 8.2500 560 45 365 [+]
MAKARONPL 23,4000 16:59 22.413 24.55 -4.68 % 427 23.5000 23.6000 6242 22 528 [+]
MANGATA 60,0000 14:57 0.114 60.00 -0.33 % 3 59.8000 60.0000 13 0 7 [+]
MARVIPOL 8,1800 16:11 0.953 8.18 -0.49 % 2 8.2000 8.2600 250 1 8 [+]
MAXCOM 5,6400 13:45 0.007 5.70 0.36 % 4 5.7000 5.7200 2 0 0 [+]
MBANK 1 444,0000 17:03 20.723 1,417.00 1.91 % 18 1436.0000 1440.0000 54 21 29 761 [+]
MBWS 11,2000 15:56 0.14 11.20 0.00 % 0 0.0000 15.0000 220 0 2 [+]
MCI 27,3000 16:59 5.949 27.90 -1.80 % 245 27.3000 27.5000 400 6 164 [+]
MDIENERGIA 1,9550 16:49 24.924 2.00 -2.25 % 1500 1.9450 1.9750 20 25 49 [+]
MEDICALG 24,8000 17:04 19.299 24.90 -0.40 % 957 24.7000 24.8000 80 19 478 [+]
MEDINICE 53,8000 16:59 7.566 53.50 0.37 % 15 54.2000 54.6000 15 8 407 [+]
MENNICA 38,5000 17:00 1.911 38.20 -0.77 % 30 38.4000 38.6000 68 2 73 [+]
MERCATOR 58,1000 17:03 9.915 58.40 0.00 % 113 57.8000 58.0000 31 10 575 [+]
MERCOR 14,5500 16:59 0.705 14.55 0.00 % 246 14.5000 14.6000 51 1 10 [+]
MEXPOLSKA 3,1600 16:12 0.645 3.27 -3.36 % 109 3.2000 3.2600 198 1 2 [+]
MFO 29,8000 16:59 1.816 30.60 -2.61 % 171 29.3000 29.8000 25 2 54 [+]
MILKILAND 1,4000 16:49 59.319 1.36 4.32 % 1000 1.3460 1.4000 400 59 82 [+]
MILLENNIUM 22,2500 16:59 773.071 21.80 3.44 % 3254 22.0800 22.2500 113 773 17 150 [+]
MIRACULUM 0,5600 16:59 63.999 0.58 -4.76 % 5000 0.5640 0.5880 2000 64 36 [+]
MIRBUD 11,3900 16:59 133.312 11.23 2.15 % 577 11.3700 11.3900 390 133 1 519 [+]
MLPGROUP 110,0000 16:42 0.655 114.00 -3.08 % 9 109.5000 110.0000 100 1 72 [+]
MLSYSTEM 14,3600 16:59 6.684 13.74 2.72 % 50 14.3600 14.3800 637 7 95 [+]
MOBRUK 430,0000 16:59 2.42 430.00 0.00 % 27 427.0000 428.5000 16 2 1 038 [+]
MODIVO 102,7500 17:04 632.816 97.88 4.98 % 570 101.2000 101.2500 253 633 63 604 [+]
MOL 58,3500 16:49 3.565 59.15 -1.35 % 15 58.8000 59.1000 1000 4 211 [+]
MOLECURE 6,0800 16:59 29.96 6.17 1.16 % 478 6.0500 6.1400 60 30 181 [+]
MONNARI 5,0400 16:59 11.708 5.20 -5.26 % 20 5.0600 5.0800 1682 12 60 [+]
MOSTALPLC 12,7000 13:19 0.222 12.75 -1.55 % 111 12.7500 13.0500 10 0 3 [+]
MOSTALWAR 4,3000 16:59 8.954 4.40 -2.27 % 417 4.2700 4.3600 1682 9 38 [+]
MOSTALZAB 6,6200 16:59 60.626 6.56 1.07 % 2089 6.6200 6.6900 610 61 401 [+]
MOVIEGAMES 7,5000 16:59 2.944 7.91 -7.41 % 218 7.3200 7.5900 50 3 22 [+]
MULTIQURE 1,5120 17:03 415.401 1.49 1.61 % 1340 1.5320 1.5420 624 415 627 [+]
MURAPOL 35,5500 17:04 39.729 36.10 -0.70 % 213 35.6000 35.6500 400 40 1 417 [+]
MUZA 8,7000 14:44 0.038 - 0 % 1000 8.3500 8.7000 863 - 0 [+]
MWTRADE 2,5800 12:17 0.002 2.58 0.00 % 362 2.4200 2.5800 1036 0 0 [+]
NANOGROUP 2,3400 16:29 46.746 2.38 -1.06 % 1105 2.3000 2.3400 330 47 108 [+]
NEUCA 710,0000 16:59 0.587 701.00 0.71 % 8 707.0000 709.0000 30 1 414 [+]
NEWAG 98,4000 16:59 6.531 98.10 -0.91 % 21 98.4000 99.3000 33 7 645 [+]
NEXITY 1,5600 16:59 4.843 1.56 0.00 % 486 1.4900 1.5600 2383 5 7 [+]
NOCTILUCA 84,4000 16:59 0.952 84.80 0.24 % 31 84.2000 84.4000 10 1 80 [+]
NOVAVISGR 0,3915 16:59 7.1 0.40 1.69 % 1570 0.3915 0.3990 19 7 3 [+]
NOVITA 110,0000 14:12 0.016 109.50 0.92 % 176 109.0000 110.0000 55 0 2 [+]
NTCAPITAL 0,6200 10:08 0.038 0.63 1.97 % 5117 0.5840 0.6100 2464 0 0 [+]
NTTSYSTEM 30,5000 16:59 99.835 28.70 7.02 % 463 30.5000 30.9000 165 100 2 994 [+]
ODLEWNIE 19,2500 17:00 9.29 19.00 1.32 % 2692 19.0000 19.0500 1 9 179 [+]
ONDE 8,2100 17:02 21.187 8.10 2.37 % 512 8.2000 8.2600 256 21 171 [+]
ONEMORE 1,7150 17:00 2129.96 1.81 7.19 % 4129 1.7450 1.7700 7050 2 130 3 784 [+]
ONESANO 0,8420 13:11 0.065 0.84 -3.22 % 104 0.8420 0.8740 13 0 0 [+]
OPONEOPL 105,0000 16:59 0.679 107.00 0.00 % 208 105.0000 105.4000 2 1 72 [+]
OPTEAM 5,3000 16:37 1.356 5.35 0.00 % 478 5.3000 5.4500 189 1 7 [+]
ORANGEPL 15,7900 17:04 939.972 16.00 -2.41 % 500 15.7150 15.7500 1410 940 15 001 [+]
ORCOGROUP 3,2400 16:01 0.201 3.60 -10.00 % 951 3.2400 3.5800 3636 0 1 [+]
OTLOG 14,7800 16:48 1.845 14.34 3.07 % 50 14.4000 14.7000 10 2 27 [+]
OTMUCHOW 4,5100 15:37 0.157 4.68 -1.96 % 2 4.5600 4.6200 60 0 1 [+]
PANOVA 19,4000 16:59 0.575 19.20 1.31 % 290 19.1500 19.4000 142 1 11 [+]
PASSUS 179,8000 16:59 17.782 178.00 1.12 % 25 177.8000 178.8000 22 18 3 231 [+]
PATENTUS 1,9000 16:43 1.556 1.86 -0.26 % 210 1.8550 1.9050 560 2 3 [+]
PCCEXOL 2,1000 16:59 76.535 2.08 0.96 % 719 2.0900 2.1000 3431 77 159 [+]
PCCROKITA 62,9000 16:59 6.995 62.90 0.16 % 76 62.9000 63.2000 35 7 441 [+]
PCFGROUP 3,3400 16:59 3.652 3.34 0.00 % 1153 3.3400 3.3450 528 4 12 [+]
PEKABEX 8,0000 16:59 21.173 8.09 0.00 % 180 8.0000 8.0500 76 21 169 [+]
PEKAO 266,7000 16:59 435.956 261.50 1.99 % 331 265.9000 266.2000 234 436 115 489 [+]
PEPCO 47,4800 17:01 5443.889 49.60 2.55 % 26 47.4000 47.6300 703 5 444 261 916 [+]
PEPEES 0,7480 14:18 13.977 0.78 -4.10 % 1642 0.7460 0.7500 16648 14 10 [+]
PGE 17,1000 17:02 3190.361 16.40 4.33 % 3917 17.0250 17.0350 956 3 190 53 665 [+]
PGFGROUP 1,4200 16:49 187.28 1.40 -1.25 % 678 1.3900 1.4120 100 187 259 [+]
PHARMENA 2,9900 09:59 0.037 2.91 0.00 % 993 2.9100 2.9900 140 0 0 [+]
PHN 9,1000 16:59 0.511 9.04 0.66 % 72 9.0400 9.1200 10 1 5 [+]
PHOTON 1,1500 16:59 2.934 1.12 0.00 % 352 1.1500 1.1750 432 3 3 [+]
PKNORLEN 154,9400 17:01 935.824 152.74 3.00 % 559 154.8800 154.9400 414 936 143 965 [+]
PKOBP 116,1000 17:03 2482.023 113.56 2.09 % 495 115.8200 115.8800 585 2 482 285 790 [+]
PKPCARGO 10,2000 17:02 68.875 10.21 -0.10 % 40 10.1900 10.2000 35 69 707 [+]
PLAYWAY 238,5000 16:48 1.552 241.50 -1.24 % 1 238.5000 240.5000 68 2 375 [+]
PLAZACNTR 1,3040 16:59 2.826 1.30 0.31 % 209 1.2640 1.3040 888 3 4 [+]
POINTGROUP 2,1000 09:00 0.002 2.10 -1.87 % 7955 2.0400 2.1000 189 0 0 [+]
POLENERGIA 53,5000 16:59 2.434 53.60 -0.56 % 63 53.5000 53.8000 200 2 130 [+]
POLICE 7,3000 16:44 8.394 7.34 0.27 % 100 7.1400 7.2600 10 8 61 [+]
POLIMEXMS 7,7350 17:01 706.241 7.54 2.59 % 6036 7.7350 7.7400 1999 706 5 429 [+]
POLTREG 21,2000 17:01 3.644 20.90 7.61 % 126 20.9000 21.1000 100 4 75 [+]
POLWAX 0,9200 16:42 8.7 0.95 -3.16 % 674 0.9400 0.9500 8268 9 8 [+]
PRAGMAINK 3,8800 16:23 6.2 3.80 2.11 % 2090 3.6200 3.8000 1990 6 24 [+]
PROCHEM 21,8000 09:00 0.002 21.80 0.00 % 31 21.2000 21.8000 37 0 0 [+]
PROJPRZEM 22,5000 15:28 0.602 22.60 -0.44 % 7 22.1000 22.6000 836 1 14 [+]
PROTEKTOR 0,8550 16:43 56.609 0.89 -4.89 % 1000 0.8550 0.8790 695 57 49 [+]
PTWP 144,0000 13:31 0.638 142.00 1.41 % 11 142.0000 143.0000 30 1 92 [+]
PULAWY 43,7000 14:37 0.21 44.00 0.92 % 4 43.7000 44.6000 135 0 9 [+]
PZU 72,7200 17:04 1240.727 72.38 0.47 % 4 72.4000 72.4400 748 1 241 89 874 [+]
QNATECHNO 33,8000 16:21 0.166 33.80 0.00 % 111 32.9000 33.8000 469 0 6 [+]
QUERCUS 13,3000 16:59 73.474 12.78 4.56 % 28 13.1600 13.3400 80 73 980 [+]
RAFAMET 37,5000 16:00 0.074 38.00 -1.32 % 6 38.0000 38.5000 37 0 3 [+]
RAINBOW 121,5000 17:01 19.052 122.00 -0.41 % 20 121.5000 122.0000 99 19 2 315 [+]
RANKPROGR 4,2650 16:59 1.231 4.31 -1.27 % 425 4.2650 4.3050 2075 1 5 [+]
RAWLPLUG 15,8500 15:15 1.553 15.60 1.60 % 2822 15.5500 15.8500 343 2 25 [+]
RELPOL 5,8000 16:24 0.559 5.80 0.00 % 119 5.7200 5.8000 1500 1 3 [+]
REMAK 19,4000 17:01 1.224 19.50 -0.26 % 712 19.4000 19.5000 1011 1 24 [+]
RENDER 69,2000 16:26 0.446 70.80 -5.46 % 3 69.4000 70.8000 10 0 31 [+]
ROPCZYCE 22,8000 15:35 1.134 23.20 -2.15 % 594 22.8000 22.9000 40 1 26 [+]
RYVU 17,3800 16:59 12.759 17.06 1.88 % 14 17.3800 17.5200 872 13 225 [+]
SANOK 19,7500 15:35 1.115 19.75 0.00 % 687 19.7000 19.7500 839 1 22 [+]
SANWIL 1,8450 13:19 21.209 - 0 % 4359 1.8000 1.8200 3672 - 0 [+]
SCANWAY 312,0000 17:03 3.96 316.00 -0.95 % 156 318.0000 319.0000 53 4 1 262 [+]
SCPFL 133,2000 16:48 1.702 129.00 2.94 % 12 132.0000 133.0000 7 2 225 [+]
SECOGROUP 33,8000 16:25 0.104 34.20 -2.87 % 96 33.8000 34.4000 31 0 4 [+]
SEKO 10,8500 16:49 0.074 10.95 0.00 % 50 10.6500 10.8500 1499 0 1 [+]
SELENAFM 55,8000 16:59 1.248 54.60 0.72 % 111 55.0000 55.4000 23 1 69 [+]
SELVITA 18,9000 17:00 44.329 18.40 3.28 % 2055 18.5000 18.6600 85 44 823 [+]
SFINKS 0,4010 16:13 13.484 0.40 0.00 % 700 0.3970 0.4010 4696 13 5 [+]
SILVANO 4,8800 10:12 0.001 4.88 -3.94 % 254 4.6000 4.8800 44 0 0 [+]
SIMFABRIC 1,3000 16:07 6.068 1.26 0.62 % 333 1.2600 1.3000 4765 6 8 [+]
SKARBIEC 39,3000 16:39 3.125 38.40 2.61 % 1 39.1000 39.3000 718 3 120 [+]
SKYLINE 1,2200 10:34 0.896 1.22 0.00 % 4000 1.1600 1.2200 896 1 1 [+]
SNIEZKA 84,4000 16:30 0.24 84.60 0.00 % 44 83.4000 83.8000 61 0 20 [+]
SONEL 12,8500 14:56 0.664 12.65 2.80 % 27 12.4500 12.8500 140 1 9 [+]
SOPHARMA 12,3000 09:37 0.055 12.30 2.50 % 2568 12.0000 12.4000 55 0 1 [+]
SPYROSOFT 323,0000 16:38 0.484 324.00 -0.31 % 64 322.0000 323.0000 60 0 156 [+]
STALEXP 1,8500 17:04 304.154 1.84 -0.64 % 2634 1.8440 1.8500 1793 304 563 [+]
STALPROD 233,0000 17:00 0.594 234.00 -0.85 % 14 233.0000 235.0000 51 1 139 [+]
STALPROFI 8,7000 16:59 1.497 8.76 -0.68 % 114 8.7400 8.7600 359 1 13 [+]
STAPORKOW 4,9800 16:46 2.125 4.90 0.00 % 1000 4.8600 4.9800 5900 2 10 [+]
SUNEX 3,7400 16:59 48.168 3.95 -6.03 % 215 3.7700 3.8200 150 48 183 [+]
SYGNITY 84,9000 16:49 1.961 85.40 -0.12 % 270 84.6000 85.0000 2033 2 166 [+]
SYNEKTIK 348,6000 17:00 21.768 349.60 -0.29 % 97 346.6000 347.6000 2 22 7 479 [+]
SYNTHAVERSE 2,7100 16:59 27.168 2.79 -2.52 % 2 2.7700 2.7800 999 27 75 [+]
TALEX 18,0000 10:27 0.11 18.20 1.12 % 555 17.6000 18.2000 8 0 2 [+]
TARCZYNSKI 117,5000 16:23 0.027 117.50 0.86 % 2 116.5000 117.5000 28 0 3 [+]
TATRY MOUNTAIN 82,0000 15:43 0.018 82.00 0.00 % 13 77.0000 81.5000 1 0 1 [+]
TAURONPE 9,7440 17:03 3973.515 9.48 4.10 % 837 9.7120 9.7200 308 3 974 38 172 [+]
TENDERHUT 5,3400 14:12 0.221 - 0 % 121 5.3400 5.4200 20 - 0 [+]
TERMOREX 0,5350 15:12 0.368 0.54 -0.93 % 8 0.5350 0.5400 452 0 0 [+]
TESGAS 1,5750 14:58 1.627 1.62 -3.37 % 1103 1.5750 1.5900 1550 2 3 [+]
TEXT 39,5000 16:59 113.6 39.20 0.77 % 30 39.0800 39.1400 76 114 4 437 [+]
TORPOL 66,9000 16:59 10.624 67.00 1.21 % 110 66.7000 66.9000 166 11 708 [+]
TOYA 11,4400 17:01 137.736 11.10 3.62 % 94 11.4000 11.5000 1100 138 1 572 [+]
TRAKCJA 3,2800 16:59 92.314 3.24 3.14 % 900 3.2700 3.2800 464 92 302 [+]
TRANSPOL 13,9000 17:00 9.978 13.85 1.83 % 917 13.7500 13.8500 118 10 140 [+]
TSGAMES 96,4000 17:01 7.141 96.20 0.26 % 37 96.1000 96.4500 41 7 685 [+]
ULMA 53,0000 09:01 0.002 53.00 0.00 % 144 50.5000 53.0000 12 0 0 [+]
ULTGAMES 11,5000 14:34 0.171 11.55 -1.29 % 120 11.4000 11.7000 385 0 2 [+]
UNIBEP 14,7200 16:59 7.873 14.58 1.10 % 70 14.5600 14.7000 200 8 116 [+]
UNICREDIT 326,7500 13:29 0.03 326.75 1.35 % 1000 324.7000 325.0000 5 0 10 [+]
UNIMOT 152,6000 16:59 1.614 153.00 -0.26 % 11 152.6000 153.4000 11 2 247 [+]
URTESTE 42,3000 15:32 0.205 41.90 1.20 % 33 41.5000 42.3000 18 0 9 [+]
VERCOM 123,0000 16:59 13.479 123.80 -0.81 % 152 122.6000 123.0000 339 13 1 660 [+]
VIGOSYS 568,0000 17:01 0.398 568.00 0.00 % 96 566.0000 568.0000 87 0 225 [+]
VINDEXUS 12,3000 17:03 21.881 12.90 -6.82 % 135 12.2000 12.2500 221 22 272 [+]
VIVID 0,5570 16:31 29.039 0.58 -4.79 % 457 0.5400 0.5570 1538 29 16 [+]
VOTUM 41,9000 17:04 10.623 42.65 -2.10 % 1 41.9000 42.0000 872 11 447 [+]
VOXEL 156,0000 17:02 7.801 154.40 0.65 % 5 156.0000 157.0000 187 8 1 209 [+]
VRGSA 5,4200 16:21 7.602 5.42 0.37 % 538 5.3800 5.4200 1144 8 41 [+]
WARIMPEX 2,0500 15:41 1.233 2.06 -0.97 % 100 2.0200 2.0600 1250 1 3 [+]
WASKO 6,3600 17:04 137.174 6.50 -2.15 % 628 6.3800 6.4000 18 137 887 [+]
WAWEL 704,0000 16:33 0.048 702.00 -0.56 % 69 704.0000 706.0000 40 0 34 [+]
WIELTON 4,9900 16:59 15.754 4.94 1.42 % 4223 4.9800 4.9900 11088 16 78 [+]
WIKANA 9,8500 16:48 0.004 9.85 0.00 % 532 9.6500 9.8500 1982 0 0 [+]
WIRTUALNA 58,5000 16:49 4.816 57.00 1.92 % 350 57.9000 58.2000 11 5 278 [+]
WITTCHEN 11,2400 16:49 8.861 11.29 -0.44 % 1536 11.2000 11.2400 3318 9 99 [+]
WOODPCKR 2,5000 16:59 4.909 2.54 0.40 % 20 2.5200 2.5400 4 5 12 [+]
XPLUS 3,0100 15:35 0.078 2.99 0.00 % 27 2.9900 3.0100 573 0 0 [+]
XTB 137,8400 17:01 316.899 138.80 0.20 % 176 137.2200 137.3000 200 317 43 551 [+]
XTPL 68,5000 16:47 1.805 68.00 0.00 % 25 68.3000 69.0000 262 2 124 [+]
YANOSIK 17,5000 14:07 0.56 17.40 2.34 % 1461 17.1000 17.6000 129 1 10 [+]
YARRL 5,5600 13:18 5.286 5.60 0.72 % 765 5.5600 5.6200 199 5 29 [+]
ZABKA 31,7500 16:59 435.808 31.63 0.16 % 10601 31.6900 31.7000 2968 436 13 817 [+]
ZAMET 0,5740 15:53 139.481 0.58 0.00 % 18098 0.5720 0.5760 868 139 80 [+]
ZEPAK 19,6000 16:49 13.564 19.76 0.51 % 376 19.4600 19.5400 181 14 268 [+]
ZREMB 8,4500 16:48 3.061 8.58 -0.59 % 2 8.5200 8.5400 492 3 26 [+]
ZUE 12,1000 14:09 5.294 12.15 -0.41 % 266 11.9500 12.1000 3430 5 64 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG160445.8+1.35%17:09
WIG204267.0+1.60%17:09
WIG20 Fut4288.0+1.40%17:04
WIG20USD1098.7+1.70%17:15
mWIG4010747.5+0.93%17:09
sWIG8030499.3+0.09%17:09
 Notowania Świat
US Large Cap7752.2+0.13%17:47
Nasdaq10029859.9+1.25%17:45
Nikkei64621.2+0.85%8:45
DAX25647.1+1.35%17:31
Ropa WTI97.3-0.56%17:47
Złoto4131.4+0.15%17:47
 Notowania Waluty
EUR/PLN4.35790-0.23%17:47
CHF/PLN4.70566-0.11%17:47
USD/PLN3.88453-0.07%17:47
EUR/USD1.12186-0.16%17:47
GBP/USD1.33862+0.07%17:47
USD/JPY158.141-0.02%17:47
Forum
» nazwa spolki AUX [1][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]
» Dywidenda Seko [0][SEK]
» Dywidenda Izostal [0][IZS]
» MS 2022 - nagrody [4]
Wzrosty Spadki Staty
EUROHOLD 6.90 26.61%
BIOCELTIX 64.80 8.91%
POLTREG 21.20 7.61%
ONEMORE 1.72 7.19%
GENOMTEC 2.93 5.02%
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