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 2,3500 12:30 0.097 2.36 -1.26 % 59 2.3600 2.3700 95 0 0 [+]
11B 128,6000 12:59 3.632 128.70 0.00 % 23 128.0000 128.5000 20 4 466 [+]
3RGAMES 0,7240 13:07 9.747 0.73 -0.55 % 6758 0.7240 0.7280 5419 10 7 [+]
4MASS 5,7000 11:14 14.96 5.57 0.71 % 6 5.6600 5.7000 2798 15 85 [+]
ABPL 154,0000 13:06 1.807 156.00 -1.28 % 268 152.6000 153.4000 10 2 279 [+]
ACAUTOGAZ 20,4000 10:34 0.045 20.20 0.99 % 53 20.2000 20.4000 634 0 1 [+]
ACTION 45,9000 12:52 1.689 46.10 0.88 % 1 45.8500 45.9000 429 2 78 [+]
ADIUVO 0,5560 12:50 5.387 0.56 -1.42 % 2173 0.5440 0.5560 10590 5 3 [+]
AGORA 8,8600 13:02 40.852 9.00 -1.56 % 2461 8.9400 9.0000 480 41 361 [+]
AGROTON 4,2500 11:26 2.372 4.32 -1.16 % 1735 4.3000 4.3150 207 2 10 [+]
AIGAMES 0,7800 11:11 0.11 0.78 0.00 % 211 0.7300 0.7800 3022 0 0 [+]
AILLERON 15,2200 12:15 2.886 15.20 0.26 % 49 15.1800 15.2800 196 3 44 [+]
AIRWAY 0,2660 13:04 93.241 0.26 0.57 % 5054 0.2655 0.2685 414 93 25 [+]
ALIOR 130,3500 13:08 77.7 132.10 -1.32 % 54 130.4000 130.5000 24 78 10 188 [+]
ALLEGRO 44,3500 13:08 1956.907 45.61 -2.76 % 2275 44.4200 44.4300 1486 1 957 87 477 [+]
ALTA 1,6550 16:46 6.156 - 0 % 2000 1.6550 1.7250 392 - 0 [+]
ALTUSTFI 3,5500 12:51 90.075 3.46 -1.39 % 290 3.4700 3.5500 7416 90 323 [+]
AMBRA 18,2000 12:54 6.134 18.20 0.11 % 800 18.1800 18.2000 2 6 112 [+]
AMICA 48,0000 13:03 5.496 49.40 -2.14 % 88 47.9000 48.0000 45 5 266 [+]
AMREST 10,5800 12:39 28.349 10.74 -0.19 % 978 10.5000 10.5600 285 28 299 [+]
ANSWEAR 20,7000 12:54 22.585 20.25 2.22 % 32 20.5500 20.7000 708 23 457 [+]
APATOR 27,8000 12:59 3.198 28.40 -0.89 % 47 27.6500 27.8000 100 3 90 [+]
APLISENS 21,0000 12:17 0.936 21.00 1.45 % 645 20.5000 20.7000 18 1 20 [+]
APSENERGY 5,1600 13:08 7.105 5.20 -0.39 % 159 5.1000 5.1600 521 7 36 [+]
ARCHICOM 52,0000 12:27 0.072 52.60 0.00 % 100 52.0000 52.2000 550 0 4 [+]
ARCTIC 6,7800 12:55 19.854 6.85 -1.02 % 50 6.7900 6.8700 133 20 136 [+]
ARLEN 24,0000 12:58 4.666 25.00 -4.00 % 902 25.0000 25.0000 11 5 113 [+]
ARTIFEX 20,2000 13:06 17.409 20.35 -0.74 % 450 20.2000 20.3500 338 17 353 [+]
ASBIS 130,5000 13:08 128.591 134.20 -1.95 % 50 129.7000 129.9000 221 129 16 868 [+]
ASMGROUP 0,1695 13:08 392.547 0.17 -2.02 % 76 0.1680 0.1695 1728 393 66 [+]
ASSECOBS 86,6000 13:05 1.11 88.40 -0.23 % 11 86.2000 86.6000 150 1 97 [+]
ASSECOPOL 240,3000 13:08 66.55 239.30 0.29 % 287 241.2000 241.6000 144 67 16 048 [+]
ASSECOSEE 78,4000 12:46 2.724 80.70 -2.97 % 2 78.2000 78.5000 50 3 212 [+]
ASTARTA 40,2000 13:08 6.958 41.40 -1.95 % 8 39.8000 39.9000 126 7 278 [+]
ATAL 56,0000 13:08 7.468 56.80 -0.88 % 70 56.0000 56.4000 65 7 419 [+]
ATENDE 3,9400 12:24 14.831 3.94 0.51 % 34 3.9200 3.9400 328 15 59 [+]
ATLANTAPL 19,7500 10:30 0.021 19.75 -0.75 % 208 19.7500 20.0000 435 0 0 [+]
ATMGRUPA 3,6600 12:51 13.224 3.66 0.27 % 6373 3.6400 3.6500 1000 13 48 [+]
ATREM 55,3000 13:01 6.69 54.40 2.03 % 25 55.3000 55.4000 229 7 367 [+]
AUTOPARTN 30,3000 13:07 61.623 31.25 -5.16 % 813 30.2500 30.3500 898 62 1 889 [+]
BBIDEVNFI 5,1800 12:39 0.451 5.20 0.00 % 450 5.2000 5.3200 1500 0 2 [+]
BENEFIT 5 230,0000 13:07 1.702 5,425.00 -3.59 % 9 5235.0000 5240.0000 1 2 9 039 [+]
BEST 34,2000 13:02 0.629 34.40 0.59 % 120 34.0000 34.4000 30 1 21 [+]
BETACOM 5,1400 13:00 0.034 5.22 -1.53 % 195 5.1400 5.2200 1621 0 0 [+]
BIGCHEESE 4,3400 13:02 1.157 4.37 -1.36 % 187 4.3600 4.4000 2503 1 5 [+]
BIOCELTIX 78,6000 13:08 2.454 79.30 -0.88 % 21 78.8000 79.0000 20 2 193 [+]
BIOMAXIMA 10,0200 11:25 0.115 10.14 -1.18 % 60 10.0400 10.1000 110 0 1 [+]
BIOTON 3,7250 12:58 30.3 3.78 -1.46 % 1989 3.7250 3.7450 4 30 113 [+]
BLOOBER 23,4000 13:04 2.33 23.40 -0.85 % 491 23.4000 23.5500 894 2 55 [+]
BNPPL 148,4000 12:59 3.89 150.00 -1.46 % 20 150.0000 150.6000 218 4 577 [+]
BOGDANKA 24,6500 13:07 58.807 24.55 1.02 % 1077 24.3500 24.5000 424 59 1 447 [+]
BOOMBIT 5,3800 09:59 10.199 5.44 0.75 % 525 5.3600 5.4000 130 10 55 [+]
BORYSZEW 4,7600 13:05 166.963 4.84 -1.65 % 301 4.7500 4.7700 1247 167 800 [+]
BOS 10,1000 13:03 5.72 10.14 -0.20 % 66 10.0600 10.1000 2939 6 58 [+]
BOWIM 7,8000 12:41 3.396 7.92 -1.27 % 6 7.8000 7.8800 500 3 27 [+]
BUDIMEX 692,8000 13:09 27.642 708.00 -2.45 % 32 692.8000 693.2000 11 28 19 177 [+]
BUMECH 15,2400 12:56 91.41 15.72 -0.97 % 95 15.3000 15.3300 28 91 1 414 [+]
CAPITAL 9,7500 13:08 1217.647 8.45 19.63 % 1617 9.4500 9.5000 2915 1 218 11 122 [+]
CAPITEA 0,4760 12:22 416.538 0.48 -0.83 % 5 0.4800 0.4830 900 417 202 [+]
CAPTORTX 70,0000 13:04 0.336 69.70 -2.64 % 39 69.4000 70.0000 2 0 24 [+]
CASPAR 7,3000 11:18 0.158 7.35 -2.01 % 10 7.2000 7.4000 233 0 1 [+]
CAVATINA 13,8000 09:00 0.02 13.80 2.99 % 34 13.4000 13.8500 20 0 0 [+]
CDPROJEKT 235,8000 13:08 117.191 236.50 0.60 % 451 235.8000 236.0000 264 117 27 540 [+]
CDRL 13,5000 12:43 0.298 13.50 2.27 % 27 13.3000 13.5000 908 0 4 [+]
CELTIC 1,2400 16:36 1.136 - 0 % 2 1.1750 1.2350 4 - 0 [+]
CEZ 243,8000 12:22 0.085 249.60 -1.77 % 1 244.6000 249.4000 4 0 21 [+]
CIGAMES 2,4600 12:42 108.257 2.50 -1.99 % 4750 2.4600 2.4800 1484 108 267 [+]
CLNPHARMA 21,7500 13:01 6.285 21.80 -0.68 % 47 21.6500 21.7500 871 6 137 [+]
CLOUD 94,4000 13:05 0.469 94.80 -0.42 % 28 94.2000 94.4000 40 0 44 [+]
COALENERG 1,7940 12:58 23.446 1.78 0.79 % 335 1.7690 1.7940 651 23 42 [+]
COGNOR 5,7850 13:09 846.178 5.79 0.61 % 151 5.7250 5.7550 215 846 4 918 [+]
COLUMBUS 3,0500 13:08 78.571 3.10 -3.48 % 5 3.0050 3.0200 10 79 239 [+]
COMP 93,7000 12:50 2.892 93.50 -1.16 % 184 93.1000 93.7000 70 3 271 [+]
COMPERIA 5,8000 16:10 1.081 - 0 % 1400 5.8000 6.0000 2858 - 0 [+]
COMPREMUM 1,4100 12:53 13.739 1.42 -0.35 % 3010 1.3900 1.4150 3794 14 19 [+]
CORMAY 0,5200 12:39 9.024 0.53 -1.89 % 2000 0.5180 0.5200 11495 9 5 [+]
CREEPYJAR 540,0000 13:06 0.977 540.00 -0.37 % 261 536.0000 540.0000 55 1 528 [+]
CREOTECH 713,0000 13:04 4.984 693.00 1.86 % 5 712.0000 714.0000 13 5 3 550 [+]
CYBERFLKS 192,0000 13:07 4.144 193.90 -1.03 % 2 191.7000 192.0000 11 4 799 [+]
CYFRPLSAT 15,4000 13:09 541.312 15.95 -3.42 % 679 15.4200 15.4350 241 541 8 403 [+]
DADELO 81,2000 12:57 4.594 82.20 -0.98 % 822 81.0000 81.3000 156 5 373 [+]
DATAWALK 116,4000 13:09 7.313 117.60 -0.85 % 17 116.4000 116.8000 121 7 858 [+]
DBENERGY 9,0200 13:05 0.15 8.90 1.35 % 10 8.9000 9.0000 5 0 1 [+]
DEBICA 100,8000 13:06 4.562 102.00 -1.95 % 21 100.6000 100.8000 45 5 459 [+]
DECORA 83,1000 12:51 0.487 84.30 -1.42 % 116 84.1000 84.3000 47 0 41 [+]
DEKPOL 72,2000 12:32 0.197 71.40 0.28 % 3 72.0000 71.8000 2 0 14 [+]
DELKO 5,7900 12:48 7.577 5.84 -0.86 % 800 5.8300 5.8400 1324 8 44 [+]
DEVELIA 10,6000 13:01 55.904 10.60 0.00 % 2310 10.6000 10.6800 461 56 592 [+]
DGA 22,1000 12:46 0.12 22.20 -0.45 % 48 22.1000 22.2000 245 0 3 [+]
DIAG 170,0000 13:09 11.357 170.00 0.65 % 14 169.7000 170.0000 80 11 1 926 [+]
DIGITANET 293,8000 13:07 4.172 290.40 1.17 % 9 289.4000 291.4000 20 4 1 217 [+]
DINOPL 36,2200 13:09 1813.571 35.85 0.67 % 700 36.2100 36.2200 841 1 814 65 600 [+]
DMGROUP 2,3200 11:08 3.921 2.32 0.00 % 372 2.3200 2.3300 906 4 9 [+]
DOMDEV 240,0000 13:08 25.254 238.00 0.84 % 41 236.0000 238.0000 161 25 5 941 [+]
DRAGOENT 23,8000 09:42 0.034 23.10 -0.42 % 2 23.0000 23.8000 51 0 1 [+]
ECHO 5,2900 11:10 0.856 5.31 -0.38 % 55 5.4500 5.3100 1005 1 5 [+]
EDINVEST 8,4200 10:20 0.256 8.38 0.48 % 27 8.2200 8.4200 217 0 2 [+]
ELEKTROTI 72,5500 13:08 25.807 70.25 3.50 % 23 72.6500 72.8000 173 26 1 849 [+]
ELKOP 2,0300 10:43 0.472 2.00 0.50 % 2 1.9500 2.0200 10 0 1 [+]
ENEA 19,2800 13:06 41.101 19.74 -1.73 % 305 19.2800 19.3000 456 41 799 [+]
ENELMED 20,2000 12:53 0.041 20.20 0.00 % 821 20.0000 20.2000 1270 0 1 [+]
ENERGA 19,2000 12:55 7.123 19.20 -0.10 % 6721 19.1800 19.2000 395 7 137 [+]
ENERGOINS 1,7850 09:56 0.06 1.78 0.28 % 151 1.7350 1.7500 2000 0 0 [+]
ENTER 52,0000 13:07 8.146 52.60 -1.33 % 17 52.0000 52.3000 279 8 425 [+]
EQUNICO 1,4950 12:49 84.991 1.47 -0.66 % 29000 1.4400 1.4500 5216 85 124 [+]
ERBUD 23,1000 13:03 5.288 23.40 -1.28 % 104 23.1000 23.6000 543 5 121 [+]
ESOTIQ 37,3000 13:08 1.527 37.20 0.27 % 204 37.0000 37.2000 90 2 57 [+]
EUROCASH 5,2500 13:08 235.228 5.49 -2.96 % 520 5.2450 5.2800 1562 235 1 256 [+]
EUROHOLD 4,6400 10:30 0.32 - 0 % 300 4.4800 4.7800 283 - 0 [+]
EUROTEL 30,4000 11:50 2.598 29.85 0.50 % 3000 30.5000 30.8000 177 3 79 [+]
FABRITY 25,4000 12:41 0.152 25.60 -0.78 % 120 25.3000 25.6000 118 0 4 [+]
FASING 14,4000 10:48 0.01 14.40 -2.04 % 396 14.4000 14.7000 731 0 0 [+]
FEERUM 17,6000 12:48 100.322 16.50 1.44 % 120 16.7000 17.3500 53 100 1 656 [+]
FERRO 36,1000 13:08 5.434 37.30 -2.43 % 204 36.4000 36.7000 156 5 198 [+]
FON 1,7350 12:14 0.02 1.74 0.00 % 3259 1.7350 1.7500 5 0 0 [+]
FORTE 15,5000 12:46 2.879 16.05 -3.43 % 9 15.6500 15.7500 1 3 45 [+]
GAMEOPS 11,1500 12:19 0.102 11.15 0.00 % 54 11.1500 11.2500 297 0 1 [+]
GAMFACTOR 4,3300 10:51 0.1 4.33 -2.70 % 50 4.3300 4.4350 100 0 0 [+]
GENOMTEC 3,7000 12:44 3.456 3.70 -1.73 % 43 3.7150 3.7400 750 3 13 [+]
GETIN 0,3620 12:18 26.85 0.36 0.42 % 5998 0.3620 0.3630 641 27 10 [+]
GPW 96,0000 13:08 55.604 98.25 -1.59 % 177 96.3500 96.4500 86 56 5 413 [+]
GREENX 2,8380 13:05 270.22 2.84 -0.42 % 1 2.8380 2.8400 8278 270 766 [+]
GRODNO 14,4000 12:50 7.338 14.40 -0.35 % 747 14.4000 14.5000 435 7 106 [+]
GRUPAAZOTY 23,3600 13:07 450.293 23.28 0.78 % 299 23.5800 23.6000 858 450 10 610 [+]
GRUPRACUJ 57,5000 13:05 9.202 57.90 -0.35 % 348 57.4000 57.9000 101 9 530 [+]
GTC 2,4200 12:47 1.24 2.59 -3.20 % 4 2.4700 2.4800 213 1 3 [+]
HANDLOWY 116,8000 13:04 23.104 117.00 -1.02 % 325 116.6000 116.8000 237 23 2 704 [+]
HARPER 4,9800 10:50 1.868 4.98 -0.40 % 203 4.9700 4.9800 75 2 9 [+]
HELIO 57,4000 12:35 0.448 57.00 -1.03 % 816 57.0000 57.4000 24 0 26 [+]
HERCULES 1,2850 12:50 2.094 1.29 0.39 % 788 1.2500 1.2850 1465 2 3 [+]
HUUUGE 20,8000 13:05 11.467 21.40 -7.56 % 265 20.8500 20.9500 18 11 242 [+]
HYDROTOR 9,5200 09:00 0.003 9.52 0.00 % 549 9.4000 9.5200 740 0 0 [+]
IBSM 48,0000 13:08 0.154 49.70 -3.42 % 4 47.9000 49.6000 15 0 7 [+]
IDMSAPL 0,4600 09:00 0.001 0.46 0.00 % 2270 0.4600 0.4960 40 0 0 [+]
IFIRMA 24,4000 12:40 0.725 24.40 -0.41 % 2 24.4500 24.5000 46 1 18 [+]
IFSA 0,1120 10:33 1.342 0.11 0.00 % 27079 0.1080 0.1120 28000 1 0 [+]
IMCOMPANY 30,2000 12:54 0.365 30.60 -0.98 % 90 30.2000 30.5000 348 0 11 [+]
IMMOBILE 4,9700 12:23 4.046 5.06 -1.78 % 144 5.0600 5.1000 899 4 20 [+]
IMPERA 1,5100 12:41 0.001 1.51 0.00 % 9851 1.5100 1.5600 891 0 0 [+]
IMS 2,3300 13:08 0.381 2.32 0.43 % 450 2.3300 2.3700 170 0 1 [+]
INC SA 1,4000 12:25 14.91 1.48 -3.11 % 22221 1.4000 1.4600 1859 15 21 [+]
INGBSK 437,4000 13:05 4.746 443.40 -1.31 % 1 438.4000 438.6000 32 5 2 077 [+]
INPRO 7,1500 12:47 2.247 7.40 -3.38 % 263 7.1000 7.1500 679 2 16 [+]
INSTALKRK 35,3000 12:21 1.872 35.50 -0.56 % 4 35.3000 35.5000 13 2 66 [+]
INTERBUD 1,4050 12:50 0.014 1.49 -5.70 % 910 1.4050 1.4900 1074 0 0 [+]
INTERCARS 975,0000 13:03 0.938 952.00 1.04 % 31 968.0000 974.0000 9 1 904 [+]
INTERSPPL 0,3240 11:57 0.797 0.33 2.86 % 26 0.3180 0.3240 2960 1 0 [+]
INTROL 8,5000 12:55 5.518 8.36 1.67 % 167 8.3200 8.4800 200 6 47 [+]
IPOPEMA 9,7600 12:58 18.811 9.98 -2.40 % 20 9.5600 9.7000 98 19 180 [+]
IZOLACJA 3,7200 09:13 0.01 3.84 -1.33 % 689 3.6100 3.7400 950 0 0 [+]
IZOSTAL 3,2900 12:35 36.933 3.26 0.92 % 8 3.2900 3.3100 1511 37 122 [+]
JRHOLDING 3,4600 12:59 8.091 3.66 -3.89 % 70 3.4900 3.5500 46943 8 29 [+]
JSW 34,2600 13:08 650.527 33.12 3.44 % 726 33.9700 34.0300 160 651 22 044 [+]
JWWINVEST 3,0700 09:09 0.005 3.07 0.00 % 10 3.0300 3.0700 1310 0 0 [+]
KCI 0,8840 12:43 0.004 0.88 -2.21 % 4298 0.8840 0.9000 100 0 0 [+]
KERNEL 19,4200 12:23 1.398 19.36 0.41 % 687 19.3200 19.4200 232 1 27 [+]
KETY 1 218,0000 13:08 6.817 1,266.00 -3.26 % 47 1215.0000 1217.0000 48 7 8 415 [+]
KGHM 345,7500 13:08 302.221 359.35 -3.21 % 47 344.4000 344.4500 250 302 105 638 [+]
KGL 11,1000 09:00 0.001 11.10 0.00 % 1217 10.8000 11.0000 2000 0 0 [+]
KINOPOL 18,8000 12:36 2.08 19.15 -0.27 % 452 18.9000 19.0000 2146 2 39 [+]
KOGENERA 69,0000 12:54 1.901 69.10 0.44 % 50 67.9000 68.5000 35 2 130 [+]
KOMPAP 20,0000 10:15 0.097 20.00 -0.99 % 390 20.0000 21.0000 380 0 2 [+]
KOMPUTRON 5,7700 10:55 1.266 5.72 0.35 % 177 5.6200 5.7400 404 1 7 [+]
KPPD 21,2000 16:16 0.271 - 0 % 14 21.0000 21.2000 360 - 0 [+]
KRAKCHEM 0,4660 12:51 88.246 0.46 0.87 % 1300 0.4550 0.4650 560 88 40 [+]
KRKA 1 134,0000 11:00 0.019 1,178.00 -3.90 % 200 1136.0000 1150.0000 1 0 22 [+]
KRUK 393,6000 13:09 41.46 400.00 -1.55 % 33 393.3000 393.5000 15 41 16 459 [+]
KRVITAMIN 13,0500 16:37 0.399 - 0 % 1 12.7500 13.0000 209 - 0 [+]
KSGAGRO 3,2000 12:54 0.393 3.32 -3.03 % 192 3.2450 3.3150 253 0 1 [+]
LARQ 2,6300 09:21 0.875 2.53 2.33 % 5000 2.5700 2.6000 1000 1 2 [+]
LENA 2,1700 12:27 1.356 2.15 0.00 % 102 2.1500 2.1700 388 1 3 [+]
LENTEX 7,1000 11:59 20.003 7.04 1.43 % 400 7.0200 7.1400 1153 20 141 [+]
LESS 0,2370 13:01 0.386 0.24 -0.84 % 50 0.2330 0.2370 4 0 0 [+]
LIBET 1,2000 12:49 0.103 1.18 0.00 % 303 1.1700 1.1850 2 0 0 [+]
LOKUM 22,9000 17:00 1.299 - 0 % 50 22.2000 22.9000 52 - 0 [+]
LPP 20 520,0000 13:07 1.909 21,000.00 -1.54 % 20 20560.0000 20580.0000 10 2 39 412 [+]
LSISOFT 51,0000 12:19 0.664 50.40 -1.16 % 50 50.4000 51.0000 233 1 33 [+]
LUBAWA 11,4900 13:08 324.272 11.85 -3.36 % 889 11.4600 11.5000 9174 324 3 764 [+]
MABION 7,7900 13:03 6.907 7.75 -0.38 % 53 7.7400 7.7700 279 7 53 [+]
MAKARONPL 24,7000 13:05 0.861 24.90 -0.60 % 25 24.7500 24.8500 391 1 21 [+]
MANGATA 62,4000 12:42 0.071 62.80 -0.95 % 106 62.0000 62.8000 1 0 4 [+]
MARVIPOL 8,2800 12:44 1.028 8.32 -0.48 % 51 8.2800 8.3000 972 1 9 [+]
MAXCOM 5,7000 12:21 0.087 5.68 2.15 % 352 5.7000 5.7800 53 0 1 [+]
MBANK 1 340,0000 13:08 5.653 1,363.00 -1.69 % 5 1338.0000 1339.0000 8 6 7 599 [+]
MBWS 11,9000 10:27 0.03 11.90 0.00 % 1000 7.0000 12.4500 702 0 0 [+]
MCI 29,0000 12:38 2.488 29.00 0.00 % 50 28.7000 29.0000 914 2 72 [+]
MDIENERGIA 2,1500 13:08 59.6 2.16 -1.38 % 7500 2.1400 2.1900 1000 60 129 [+]
MEDICALG 28,5000 12:50 8.125 28.15 0.35 % 139 28.6000 28.7000 84 8 231 [+]
MEDINICE 70,9000 13:00 17.238 72.00 -1.66 % 14 70.7000 70.9000 11 17 1 213 [+]
MENNICA 41,0000 12:59 1.352 41.50 0.00 % 34 41.0000 41.5000 50 1 55 [+]
MERCATOR 57,4000 12:59 8.341 58.50 -1.71 % 1000 57.0000 57.4000 44 8 476 [+]
MERCOR 15,1000 12:28 0.241 14.85 2.37 % 8 15.0000 15.1000 75 0 4 [+]
MEXPOLSKA 3,4000 09:20 0.004 3.40 0.00 % 59 3.3700 3.4000 422 0 0 [+]
MFO 31,6000 11:14 1.144 31.90 -0.63 % 260 31.6000 31.7000 337 1 36 [+]
MILKILAND 1,5980 09:44 2.13 1.54 -0.37 % 100 1.5380 1.5900 9000 2 3 [+]
MILLENNIUM 20,5300 13:03 218.548 20.56 1.18 % 1301 20.4800 20.5100 388 219 4 507 [+]
MIRACULUM 0,5500 12:48 2.842 0.55 -1.43 % 3000 0.5500 0.5580 1990 3 2 [+]
MIRBUD 12,6400 13:08 74.756 12.92 -2.17 % 192 12.6000 12.6200 143 75 946 [+]
MLPGROUP 118,0000 12:52 2.603 116.50 2.61 % 180 117.5000 119.0000 251 3 306 [+]
MLSYSTEM 14,1000 12:22 2.149 14.16 -0.42 % 98 14.0800 14.1600 120 2 30 [+]
MOBRUK 387,0000 13:00 2.004 391.00 -0.77 % 4 389.0000 391.0000 3 2 777 [+]
MODIVO 85,9400 13:09 73.489 87.38 -1.04 % 98 85.8400 85.8600 79 73 6 351 [+]
MOL 60,3000 12:57 1.8 61.10 0.17 % 2 60.3000 60.4000 1000 2 108 [+]
MOLECURE 6,0000 12:56 22.414 6.11 -1.64 % 296 6.0000 6.0700 134 22 136 [+]
MONNARI 5,2600 12:17 0.879 5.28 -0.75 % 15 5.2600 5.3000 626 1 5 [+]
MOSTALPLC 13,6000 12:20 0.137 13.85 -0.37 % 178 13.6000 13.6500 9 0 2 [+]
MOSTALWAR 3,5000 12:48 19.786 3.60 2.34 % 1 3.3600 3.4200 314 20 71 [+]
MOSTALZAB 6,4300 12:51 49.438 6.35 1.26 % 100 6.4000 6.4200 10 49 318 [+]
MOVIEGAMES 6,6200 11:13 0.004 6.63 -0.15 % 40 6.5800 6.6100 62 0 0 [+]
MURAPOL 37,4000 13:02 4.249 37.20 0.54 % 213 37.2500 37.3500 23 4 158 [+]
MUZA 8,7500 09:13 0.86 8.75 0.00 % 860 8.7500 9.0000 855 1 8 [+]
MWTRADE 2,6000 13:05 12.293 2.26 15.04 % 703 2.2600 2.3400 1 12 31 [+]
NANOGROUP 2,4150 12:44 4.518 2.48 -2.42 % 50 2.4100 2.4450 717 5 11 [+]
NEUCA 775,0000 12:56 3.588 779.00 -0.64 % 10 773.0000 776.0000 14 4 2 791 [+]
NEWAG 89,5000 13:07 4.872 91.00 -1.54 % 518 89.5000 90.0000 573 5 441 [+]
NEXITY 1,0200 10:29 0.01 1.02 0.00 % 200 0.9800 1.0200 700 0 0 [+]
NOCTILUCA 91,7000 12:53 0.316 91.80 0.22 % 56 91.6000 92.7000 53 0 29 [+]
NOVAVISGR 0,6760 12:48 0.273 0.68 0.15 % 1500 0.6760 0.6870 400 0 0 [+]
NOVITA 97,2000 10:39 0.006 98.80 0.21 % 13 97.2000 98.0000 5 0 1 [+]
NTCAPITAL 0,6060 09:31 0.005 0.60 -5.02 % 2 0.6380 0.6380 1918 0 0 [+]
NTTSYSTEM 15,8500 12:55 2.334 15.90 0.00 % 157 15.5500 15.8500 1084 2 37 [+]
ODLEWNIE 18,8000 13:08 23.691 18.15 3.58 % 53 18.4000 18.6000 235 24 432 [+]
ONDE 8,3700 13:09 21.221 8.62 -3.24 % 3 8.3300 8.3500 1125 21 178 [+]
ONEMORE 2,0100 13:05 324.103 2.14 -6.51 % 195 2.0000 2.0200 1110 324 659 [+]
ONESANO 0,6300 12:38 20.056 0.62 1.61 % 178 0.6260 0.6300 10008 20 13 [+]
OPONEOPL 101,4000 13:05 5.225 103.00 -1.55 % 513 102.0000 102.4000 18 5 535 [+]
OPTEAM 5,4500 12:20 2.047 5.40 0.00 % 1190 5.3500 5.4500 136 2 11 [+]
ORANGEPL 13,6050 13:08 259.943 13.63 -0.62 % 635 13.6000 13.6100 2168 260 3 533 [+]
OTLOG 15,5000 11:36 1.235 15.40 0.00 % 5 15.3000 15.5000 296 1 19 [+]
OTMUCHOW 4,7200 09:00 0.001 4.72 0.21 % 9 4.7200 4.8500 20 0 0 [+]
PANOVA 18,0000 11:27 0.055 18.00 -1.37 % 100 18.0000 18.2000 300 0 1 [+]
PASSUS 135,0000 13:05 2.113 135.00 1.05 % 14 135.0000 136.0000 16 2 287 [+]
PATENTUS 2,2900 12:39 14.677 2.30 -2.97 % 1280 2.2300 2.2900 2315 15 34 [+]
PCCEXOL 2,0200 13:01 5.294 2.02 0.00 % 2501 2.0100 2.0200 3794 5 11 [+]
PCCROKITA 65,4000 13:05 4.735 66.50 -2.39 % 50 65.2000 65.5000 52 5 312 [+]
PCFGROUP 3,7500 12:10 40.171 3.80 -3.10 % 222 3.7350 3.7550 84 40 152 [+]
PEKABEX 8,6000 12:48 9.433 8.73 -0.69 % 4 8.6300 8.7000 100 9 82 [+]
PEKAO 254,6000 13:08 262.069 258.60 -1.74 % 768 254.4000 254.5000 71 262 66 646 [+]
PEPCO 43,1500 13:08 353.471 43.36 -0.42 % 869 43.2100 43.2300 565 353 15 310 [+]
PEPEES 0,7880 09:00 0.054 0.79 0.00 % 30002 0.7800 0.7880 1946 0 0 [+]
PGE 10,9500 13:08 1261.546 11.10 -1.35 % 2879 10.9800 10.9950 3119 1 262 13 922 [+]
PGFGROUP 1,2020 13:08 2676.558 1.32 -3.84 % 1213 1.2100 1.2280 2878 2 677 3 722 [+]
PHARMENA 3,0800 13:04 1.814 3.08 -0.65 % 1036 3.0500 3.0800 3015 2 6 [+]
PHN 9,2200 14:41 0.82 - 0 % 210 9.2000 9.2400 20 - 0 [+]
PHOTON 1,2300 12:01 4.653 1.29 -4.65 % 297 1.2450 1.2900 172 5 6 [+]
PKNORLEN 154,3000 13:08 763.068 156.20 0.05 % 373 154.5400 154.6400 257 763 120 175 [+]
PKOBP 112,7200 13:08 544.341 113.72 -1.09 % 870 112.8000 112.8400 101 544 61 210 [+]
PKPCARGO 10,5700 13:08 88.634 10.46 0.67 % 101 10.4900 10.5000 2217 89 934 [+]
PLAYWAY 245,0000 12:33 7.03 248.00 -1.21 % 10 243.5000 246.0000 15 7 1 749 [+]
PLAZACNTR 1,2000 13:02 8.071 1.23 -2.44 % 253 1.1980 1.2160 411 8 10 [+]
POINTGROUP 1,9400 11:39 0.507 1.94 0.00 % 561 1.9400 2.0200 4078 1 1 [+]
POLENERGIA 53,8000 12:33 1.991 53.50 -1.10 % 771 53.5000 54.0000 90 2 107 [+]
POLICE 7,3200 12:34 0.897 7.38 0.83 % 145 7.2800 7.4200 488 1 7 [+]
POLIMEXMS 7,0350 13:08 421.76 7.25 -2.97 % 589 7.0150 7.0250 39 422 3 005 [+]
POLTREG 22,7000 13:03 4.046 23.50 -3.40 % 907 22.2000 22.7000 23 4 91 [+]
POLWAX 0,9980 11:25 16.114 0.99 1.01 % 2165 0.9640 0.9960 21 16 16 [+]
PRAGMAINK 3,7000 11:20 0.01 3.70 0.00 % 100 3.5800 3.7000 1343 0 0 [+]
PROCHEM 21,6000 10:54 0.281 20.80 0.47 % 71 21.0000 21.8000 148 0 6 [+]
PROJPRZEM 23,0000 12:10 0.147 23.00 0.00 % 340 22.1000 23.0000 409 0 3 [+]
PROTEKTOR 1,0980 13:07 95.511 1.11 -1.26 % 250 1.0980 1.1000 103351 96 104 [+]
PTWP 140,0000 09:31 0.008 142.00 -0.71 % 14 141.0000 142.0000 15 0 1 [+]
PULAWY 47,1000 12:19 0.672 47.60 -1.46 % 7 47.1000 47.6000 169 1 32 [+]
PURE 2,7800 13:04 171.181 2.97 -4.14 % 515 2.7400 2.7750 206 171 483 [+]
PZU 73,8200 13:08 782.191 74.58 -0.51 % 314 73.8000 73.8200 487 782 57 846 [+]
QNATECHNO 34,3000 12:22 0.38 34.90 -2.00 % 9 34.9000 35.0000 712 0 13 [+]
QUERCUS 13,6400 12:54 12.163 13.82 -1.87 % 10 13.9000 13.9400 772 12 168 [+]
RAFAMET 48,5000 11:41 0.042 48.80 1.04 % 105 47.0000 48.5000 20 0 2 [+]
RAINBOW 147,1000 13:07 13.962 146.20 2.01 % 109 146.5000 146.9000 30 14 2 054 [+]
RANKPROGR 4,7900 17:00 11.621 - 0 % 230 4.7000 4.7900 1970 - 0 [+]
RAWLPLUG 14,8000 12:59 0.769 14.75 0.00 % 110 15.0000 15.1500 210 1 12 [+]
RELPOL 5,9800 12:57 0.3 5.90 1.36 % 298 5.9000 5.9800 45 0 2 [+]
REMAK 9,6000 13:01 1.096 9.98 -3.81 % 99 9.6000 9.8800 16 1 11 [+]
RENDER 71,4000 12:07 0.037 72.00 -0.83 % 51 71.4000 72.0000 157 0 3 [+]
ROPCZYCE 24,5000 12:14 0.556 24.80 -1.21 % 586 24.2000 24.5000 10 1 14 [+]
RYVU 17,2800 13:06 22.66 17.68 -2.26 % 199 17.3200 17.4600 2 23 392 [+]
SANOK 22,8000 13:02 2.361 23.20 -1.30 % 184 22.9000 23.0000 200 2 54 [+]
SANTANDER 54,7400 09:40 0.011 55.00 -0.94 % 5000 53.7600 54.4500 27 0 1 [+]
SANWIL 1,8100 12:45 19.034 1.86 -1.36 % 2929 1.8050 1.8100 20606 19 35 [+]
SCANWAY 258,0000 13:07 3.084 257.00 0.39 % 146 257.0000 259.0000 200 3 796 [+]
SCPFL 134,0000 13:01 0.498 133.80 0.00 % 1 134.0000 137.2000 1 0 66 [+]
SECOGROUP 35,0000 12:36 0.326 35.00 -2.23 % 4 34.8000 35.0000 643 0 11 [+]
SEKO 11,2500 12:59 1.564 11.15 0.00 % 86 11.2000 11.2500 447 2 17 [+]
SELENAFM 56,2000 12:46 3.317 55.60 -1.75 % 37 55.8000 56.2000 58 3 185 [+]
SELVITA 26,4000 13:08 3.697 26.50 -0.19 % 13 27.2000 26.3000 327 4 98 [+]
SFINKS 0,4190 11:46 23.903 0.41 3.97 % 100 0.4120 0.4200 17512 24 10 [+]
SILVANO 4,4000 11:56 1.001 4.40 -2.22 % 300 4.4000 4.5000 973 1 4 [+]
SIMFABRIC 1,4100 10:21 1.324 1.40 -0.70 % 841 1.4100 1.4360 5 1 2 [+]
SKARBIEC 37,4000 11:39 1.139 38.40 -2.60 % 52 38.4000 38.7000 400 1 43 [+]
SKYLINE 1,4000 09:00 0.196 - 0 % 9261 1.4000 1.5000 5163 - 0 [+]
SNIEZKA 85,4000 13:08 0.161 85.20 0.23 % 100 85.4000 85.8000 572 0 14 [+]
SONEL 13,4000 11:16 0.021 13.25 0.75 % 300 13.2000 13.2500 10 0 0 [+]
SPYROSOFT 420,0000 12:33 0.063 429.00 -1.41 % 4 427.0000 430.0000 17 0 27 [+]
STALEXP 1,7800 13:01 53.276 1.79 -0.78 % 56 1.7760 1.7880 3322 53 95 [+]
STALPROD 220,0000 11:59 0.36 224.00 -1.79 % 30 219.0000 221.0000 51 0 80 [+]
STALPROFI 10,0000 12:37 3.312 9.98 0.20 % 330 9.8200 9.9000 156 3 33 [+]
STAPORKOW 4,8400 10:31 1.2 4.84 -0.82 % 8654 4.8400 4.8800 1162 1 6 [+]
SUNEX 3,2750 12:53 9.099 3.26 0.15 % 23 3.2700 3.2750 595 9 29 [+]
SYGNITY 87,3000 13:04 2.271 90.00 -3.00 % 125 87.2000 87.9000 61 2 201 [+]
SYNEKTIK 334,2000 13:08 22.963 335.00 -0.24 % 294 333.0000 334.2000 155 23 7 657 [+]
SYNTHAVERSE 3,0000 12:43 5.757 3.04 -1.32 % 3923 2.9900 3.0000 728 6 17 [+]
TALEX 17,7000 13:05 0.21 17.70 0.00 % 349 17.7000 18.1000 318 0 4 [+]
TARCZYNSKI 121,0000 11:42 0.062 121.50 0.00 % 179 120.0000 121.0000 13 0 7 [+]
TATRY MOUNTAIN 72,0000 11:02 0.02 72.00 -3.36 % 7 72.0000 79.0000 30 0 1 [+]
TAURONPE 8,2720 13:07 989.599 8.47 -2.29 % 330 8.2760 8.2780 2465 990 8 237 [+]
TENDERHUT 5,3000 13:55 1.464 - 0 % 300 5.3200 5.5000 20 - 0 [+]
TERMOREX 0,5450 09:24 0.1 0.55 0.00 % 500 0.5200 0.5450 5670 0 0 [+]
TESGAS 1,7550 11:59 10.925 1.75 0.29 % 57 1.7450 1.7550 778 11 19 [+]
TEXT 40,9800 13:08 120.9 42.60 -4.16 % 193 42.2800 42.3000 97 121 5 105 [+]
TORPOL 72,7000 12:58 14.11 71.30 1.54 % 128 72.5000 72.7000 55 14 1 023 [+]
TOYA 10,5000 12:54 85.698 10.52 0.00 % 548 10.4400 10.5400 71 86 907 [+]
TRAKCJA 3,9200 13:08 92.655 4.06 -2.49 % 117 3.9200 3.9500 13541 93 370 [+]
TRANSPOL 14,4000 12:47 4.191 14.65 -0.69 % 487 14.4000 14.5000 46 4 61 [+]
TSGAMES 102,5000 12:48 4.132 104.50 -1.91 % 30 102.5000 102.7000 101 4 426 [+]
ULMA 52,5000 13:23 0.055 - 0 % 30 51.5000 52.5000 49 - 0 [+]
ULTGAMES 13,2000 12:36 0.666 13.30 -0.38 % 2704 13.1000 13.2000 403 1 9 [+]
UNIBEP 13,5400 12:51 4.332 13.84 -2.31 % 2139 13.8000 13.8600 6 4 60 [+]
UNICREDIT 368,6500 09:25 0.015 - 0 % 3 350.0000 379.8000 2 - 0 [+]
UNIMOT 178,0000 13:02 1.921 179.80 -0.89 % 4 177.0000 178.0000 57 2 342 [+]
URTESTE 43,0000 11:55 0.546 42.00 0.00 % 8 42.1000 43.0000 9 1 23 [+]
VERCOM 129,0000 13:06 5.404 131.00 -1.23 % 4 130.2000 131.0000 67 5 702 [+]
VIGOSYS 456,0000 13:08 1.354 465.00 -2.98 % 4 463.0000 466.0000 11 1 624 [+]
VINDEXUS 14,1000 12:49 5.793 14.45 -3.09 % 56 14.0500 14.1000 18 6 83 [+]
VIVID 0,6280 11:52 7.256 0.63 -0.16 % 10000 0.6150 0.6290 4274 7 5 [+]
VOTUM 43,6000 13:06 2.539 44.10 -1.80 % 139 43.5500 43.6500 20 3 111 [+]
VOXEL 132,0000 12:43 2.128 131.00 0.46 % 75 131.2000 131.6000 36 2 279 [+]
VRGSA 5,2600 13:06 46.321 5.28 -2.23 % 3291 5.2400 5.2800 2045 46 244 [+]
WARIMPEX 2,1500 10:22 1.102 2.22 -2.71 % 25 2.1500 2.2000 5 1 2 [+]
WASKO 5,6800 11:48 15.244 5.74 -1.39 % 65 5.6200 5.6800 155 15 87 [+]
WAWEL 716,0000 12:49 0.085 720.00 -0.28 % 17 708.0000 716.0000 8 0 61 [+]
WIELTON 5,2500 13:03 17.628 5.32 -0.57 % 40 5.2300 5.2700 900 18 93 [+]
WIKANA 10,0000 09:05 0.051 10.00 1.01 % 1598 9.9000 10.0000 1513 0 1 [+]
WIRTUALNA 61,3000 13:00 9.247 61.00 2.17 % 200 61.1000 61.5000 442 9 568 [+]
WITTCHEN 13,5500 12:44 2.578 13.61 -0.59 % 116 13.5600 13.6000 81 3 35 [+]
WOODPCKR 2,6400 13:08 11.915 2.71 1.15 % 4020 2.6000 2.6100 2 12 32 [+]
XPLUS 3,3600 12:35 1.696 3.40 -1.18 % 259 3.3600 3.4000 1005 2 6 [+]
XTB 181,0000 13:08 127.004 184.16 -1.72 % 32 181.1600 181.3000 16 127 23 052 [+]
XTPL 66,8000 12:50 4.419 64.80 1.98 % 331 65.5000 63.6000 3 4 291 [+]
YANOSIK 17,4000 12:57 5.461 18.20 -4.40 % 15 17.0000 17.3000 172 5 93 [+]
YARRL 5,9800 11:14 0.344 5.90 1.01 % 300 5.9000 5.9600 262 0 2 [+]
ZABKA 31,5000 13:08 3272.578 31.50 -0.25 % 58399 31.4900 31.5000 36041 3 273 103 062 [+]
ZAMET 0,5680 13:01 29.447 0.57 -0.35 % 69039 0.5680 0.5700 39985 29 17 [+]
ZEPAK 17,8800 12:17 0.817 17.86 1.02 % 5 17.7200 17.8800 303 1 15 [+]
ZREMB 9,0200 13:01 4.969 9.08 -0.66 % 150 9.0200 9.0700 733 5 45 [+]
ZUE 12,2000 13:06 22.22 12.20 2.52 % 318 12.0000 12.1500 72 22 270 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG150763.3-1.17%13:09
WIG203972.9-1.24%13:24
WIG20 Fut3963.0-1.37%13:09
WIG20USD1062.4-1.54%13:09
mWIG4010521.4-0.97%13:09
sWIG8031259.8-0.74%13:09
 Notowania Świat
US Blue Chip52869.5-0.67%13:24
S&P500 Fut7655.8-0.56%13:14
Nikkei66215.3-0.15%8:45
DAX25957.7-1.14%13:09
Ropa WTI87.7+2.29%13:24
Złoto4377.3-1.61%13:24
 Notowania Waluty
EUR/PLN4.33268+0.06%13:24
CHF/PLN4.61461+0.07%13:24
USD/PLN3.73742+0.28%13:24
EUR/USD1.15927-0.22%13:24
GBP/USD1.35351-0.13%13:24
USD/JPY160.130+0.24%13:24
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
CAPITAL 9.75 19.63%
MWTRADE 2.60 15.04%
SFINKS 0.42 3.97%
ODLEWNIE 18.80 3.58%
ELEKTROTI 72.55 3.50%
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