Załóż konto | Przypomnij hasło

Notowania GPW online

GPW i NCWig 20mWig 40
Indeksy
ObligacjeKontrakty - indeksyKontrakty - walutyKontrakty - akcjeNew ConnectETFCertyfikaty inwestycyjne
Notowania Ciągłe
Nazwa spółki Ostatnie transakcje Otwarcie Zmiana
%
Oferty kupna Oferty sprzedaży Wol.
w tyś.
Obrót
w tys.
[+]
Kurs Czas Vol Min Wid. Min Vol Cena Cena Vol
Max Wid. max
06MAGNA 2,3800 09:00 0.038 2.38 -0.42 % 379 2.3900 2.4100 648 0 0 [+]
11B 136,4000 09:29 0.327 137.00 1.04 % 159 135.0000 135.8000 20 0 45 [+]
3RGAMES 0,7340 09:30 8.1 0.74 0.00 % 885 0.7400 0.7500 4830 8 6 [+]
4MASS 5,2000 09:29 3.937 5.20 0.00 % 1068 5.2000 5.2200 300 4 20 [+]
ABPL 137,0000 09:22 0.477 136.80 0.44 % 122 136.8000 137.0000 4 0 65 [+]
ACAUTOGAZ 18,8000 09:13 0.032 18.80 0.00 % 121 18.8000 18.9000 201 0 1 [+]
ACTION 44,4000 09:30 0.38 44.30 0.68 % 5 44.2500 44.3000 6 0 17 [+]
ADIUVO 0,4550 09:27 0.836 0.42 2.25 % 455 0.4400 0.4550 4202 1 0 [+]
AGORA 8,5800 09:26 1.132 8.70 -1.38 % 200 8.7000 8.7000 173 1 10 [+]
AGROTON 4,8500 13:03 0.281 - 0 % 340 4.8100 4.8500 2952 - 0 [+]
AIGAMES 0,7400 09:00 0.201 0.74 -1.07 % 50 0.7160 0.7480 859 0 0 [+]
AILLERON 15,0000 09:27 2.811 15.00 0.00 % 302 14.9200 15.0000 1575 3 42 [+]
AIRWAY 0,2805 09:04 1.1 0.27 0.90 % 80 0.2720 0.2805 2224 1 0 [+]
ALIOR 138,0500 09:30 18.318 137.50 -0.68 % 102 138.5000 138.6500 49 18 2 535 [+]
ALLEGRO 44,5350 09:31 230.845 44.46 0.33 % 110 44.5100 44.5250 111 231 10 297 [+]
ALTA 1,5600 16:38 28.082 - 0 % 1000 1.5200 1.5900 1457 - 0 [+]
ALTUSTFI 3,5400 16:28 13.48 - 0 % 1 3.4600 3.5400 39 - 0 [+]
AMBRA 18,4600 09:24 2.695 18.30 1.21 % 746 18.2400 18.2600 82 3 50 [+]
AMICA 47,7500 09:24 1.269 47.90 -0.21 % 85 47.7500 48.0500 73 1 61 [+]
AMREST 10,6200 09:30 2.503 10.76 -0.19 % 315 10.6600 10.6800 216 3 27 [+]
ANSWEAR 20,2000 09:30 4.257 19.96 1.51 % 1194 20.1000 20.2500 763 4 86 [+]
APATOR 26,9500 09:24 2.822 27.00 1.70 % 196 26.5000 26.7500 106 3 76 [+]
APLISENS 20,9000 09:00 0.119 20.90 -0.48 % 10 20.4000 21.0000 241 0 2 [+]
APSENERGY 5,5200 09:26 4.117 5.54 -0.72 % 400 5.4400 5.5200 600 4 23 [+]
ARCHICOM 52,8000 09:00 0.001 52.80 0.00 % 101 51.4000 52.2000 90 0 0 [+]
ARCTIC 6,6500 09:08 1.174 6.64 1.37 % 500 6.6000 6.6300 500 1 8 [+]
ARLEN 22,9500 09:28 0.46 22.95 0.00 % 42 22.9500 23.0000 510 0 11 [+]
ARTIFEX 21,0000 09:26 0.273 21.05 0.72 % 5 20.9000 21.0000 103 0 6 [+]
ASBIS 108,8000 09:31 30.005 111.00 -0.27 % 22 109.1000 109.3000 160 30 3 266 [+]
ASMGROUP 0,1875 09:30 148.35 0.19 -0.79 % 1965 0.1810 0.1875 1995 148 27 [+]
ASSECOBS 88,0000 09:28 0.013 87.80 0.69 % 147 87.4000 87.6000 37 0 1 [+]
ASSECOPOL 207,0000 09:31 7.364 207.00 0.00 % 28 207.4000 207.7000 199 7 1 530 [+]
ASSECOSEE 74,6000 09:27 2.095 75.00 1.08 % 68 74.5000 74.6000 61 2 157 [+]
ASTARTA 43,9500 09:00 0.847 43.25 1.74 % 80 43.2000 43.9000 51 1 37 [+]
ATAL 57,4000 09:29 0.579 56.90 1.06 % 666 57.0000 57.2000 45 1 33 [+]
ATENDE 3,9000 09:11 1.354 3.96 -1.52 % 845 3.9200 3.9600 679 1 5 [+]
ATLANTAPL 19,9500 09:29 0.01 19.95 0.00 % 54 19.7000 19.9500 8 0 0 [+]
ATMGRUPA 3,6400 09:18 4.131 3.66 -0.55 % 2761 3.6400 3.6700 664 4 15 [+]
ATREM 61,6000 09:29 0.94 61.30 0.49 % 122 61.3000 61.6000 100 1 58 [+]
AUTOPARTN 29,9000 09:30 30.271 30.35 -1.32 % 265 29.7500 29.8500 1089 30 914 [+]
BBIDEVNFI 5,3400 09:00 3 5.34 0.00 % 1273 5.3400 5.4200 591 3 16 [+]
BENEFIT 5 405,0000 09:31 0.805 5,410.00 0.84 % 12 5380.0000 5395.0000 21 1 4 349 [+]
BEST 33,9000 09:00 0.011 33.90 1.80 % 299 33.5000 33.8000 150 0 0 [+]
BETACOM 5,1800 09:24 0.105 5.18 0.39 % 2000 5.0200 5.1800 290 0 1 [+]
BIGCHEESE 4,4900 09:03 0.499 4.49 0.00 % 4 4.4800 4.5000 1118 0 2 [+]
BIOCELTIX 78,8000 09:31 7.531 80.90 -1.50 % 1 78.8000 79.0000 37 8 596 [+]
BIOMAXIMA 9,9200 17:00 3.919 - 0 % 289 9.8300 9.9200 447 - 0 [+]
BIOTON 3,8050 09:02 0.062 3.85 -1.17 % 180 3.8100 3.8500 1685 0 0 [+]
BLOOBER 24,0000 09:26 1.59 23.95 0.42 % 101 23.8500 23.9000 3349 2 38 [+]
BNPPL 153,8000 09:31 1.831 152.80 1.32 % 22 151.8000 153.6000 41 2 281 [+]
BOGDANKA 21,1500 09:30 8.415 21.15 0.71 % 571 21.0000 21.0500 147 8 178 [+]
BOOMBIT 5,2600 15:11 0.329 - 0 % 85 5.2600 5.3800 201 - 0 [+]
BORYSZEW 5,0100 09:30 32.348 5.03 0.00 % 331 5.0000 5.0200 706 32 162 [+]
BOS 10,3200 09:17 1.181 10.30 0.19 % 47 10.2400 10.3200 339 1 12 [+]
BOWIM 8,5000 09:29 1.086 8.50 0.00 % 950 8.4000 8.4400 30 1 9 [+]
BUDIMEX 729,8000 09:31 1.938 733.00 -0.44 % 7 730.0000 730.8000 11 2 1 421 [+]
BUMECH 16,5600 09:26 2.981 16.36 1.28 % 328 16.4000 16.5000 98 3 49 [+]
CAPITAL 2,0600 09:24 30.511 2.04 0.00 % 6240 2.0000 2.0400 238 31 63 [+]
CAPITEA 0,4500 09:13 6.99 0.45 0.00 % 89 0.4460 0.4500 13459 7 3 [+]
CAPTORTX 72,7000 09:18 0.335 71.70 -0.41 % 255 72.7000 72.9000 13 0 24 [+]
CASPAR 6,4000 09:00 0.08 6.40 0.00 % 10 6.0000 6.4000 423 0 1 [+]
CAVATINA 12,9000 09:08 0.001 12.90 0.00 % 30 12.8500 12.9000 38 0 0 [+]
CDPROJEKT 253,9000 09:31 81.759 253.30 0.04 % 31 255.6000 255.8000 77 82 20 871 [+]
CDRL 11,9000 09:00 0.001 11.90 -1.65 % 838 12.0000 12.1000 205 0 0 [+]
CELTIC 1,2200 09:00 0.003 1.22 -3.17 % 2 1.2250 1.2600 1339 0 0 [+]
CEZ 240,6000 09:30 0.051 240.00 0.25 % 1 236.0000 240.4000 64 0 12 [+]
CIGAMES 2,5900 09:30 61.365 2.54 2.37 % 1068 2.5550 2.5800 1429 61 158 [+]
CLNPHARMA 20,5500 09:16 0.924 20.50 -0.48 % 350 20.4000 20.6500 289 1 19 [+]
CLOUD 99,0000 09:29 0.114 99.00 0.00 % 148 98.4000 99.0000 28 0 11 [+]
COALENERG 1,9890 09:05 0.634 1.95 -0.05 % 2 1.9900 1.9900 996 1 1 [+]
COGNOR 6,3400 09:31 36.245 6.35 -0.78 % 100 6.3800 6.3900 3162 36 230 [+]
COLUMBUS 2,4950 09:24 0.343 2.49 1.01 % 5 2.4900 2.5000 1466 0 1 [+]
COMP 93,8000 09:30 6.807 91.50 2.96 % 30 91.1000 91.2000 53 7 629 [+]
COMPERIA 6,0000 15:54 3.018 - 0 % 75 5.6500 5.8000 1300 - 0 [+]
COMPREMUM 1,2400 09:00 0.015 1.24 0.00 % 2587 1.2300 1.2400 2990 0 0 [+]
CORMAY 0,5260 09:13 2.334 0.52 1.94 % 4 0.5080 0.5220 35 2 1 [+]
CREEPYJAR 530,0000 09:30 0.323 536.00 -0.38 % 10 526.0000 530.0000 11 0 172 [+]
CREOTECH 692,0000 09:31 0.87 693.00 1.62 % 12 690.0000 693.0000 11 1 604 [+]
CYBERFLKS 194,8000 09:31 3.226 194.90 0.41 % 5 194.7000 194.9000 21 3 629 [+]
CYFRPLSAT 16,7600 09:30 183.736 17.05 -1.70 % 2045 16.7700 16.7900 17 184 3 093 [+]
DADELO 81,0000 09:26 2.203 80.40 0.87 % 1794 81.1000 81.4000 13 2 178 [+]
DATAWALK 142,0000 09:31 3.458 143.00 0.71 % 226 140.4000 141.0000 617 3 496 [+]
DBENERGY 9,3400 15:53 0.645 - 0 % 5 9.1000 9.3000 5 - 0 [+]
DEBICA 99,7000 09:29 0.156 99.50 0.40 % 110 99.0000 99.7000 135 0 15 [+]
DECORA 73,2000 09:31 0.028 73.20 0.14 % 76 73.1000 73.2000 163 0 2 [+]
DEKPOL 69,4000 09:08 0.063 69.60 0.00 % 1 69.2000 69.4000 191 0 4 [+]
DELKO 5,8900 09:12 0.104 5.89 0.00 % 2 5.8600 5.8900 238 0 1 [+]
DEVELIA 10,4400 09:31 16.07 10.44 0.19 % 234 10.4200 10.4600 1270 16 168 [+]
DGA 22,0000 14:20 0.62 - 0 % 159 22.0000 22.5000 400 - 0 [+]
DIAG 168,2000 09:30 2.35 169.00 0.24 % 65 168.6000 169.1000 15 2 396 [+]
DIGITANET 306,0000 09:31 0.657 301.60 1.53 % 1 302.8000 304.2000 8 1 200 [+]
DINOPL 32,3500 09:31 483.467 32.64 -0.34 % 1744 32.2900 32.3000 1086 483 15 706 [+]
DMGROUP 2,2700 09:00 0.138 2.27 -2.16 % 1111 2.2900 2.3200 105 0 0 [+]
DOMDEV 255,5000 09:31 0.669 259.00 -1.73 % 35 256.0000 257.0000 124 1 172 [+]
DRAGOENT 23,1000 09:00 0.002 23.10 -1.70 % 50 22.1000 23.4000 5 0 0 [+]
ECHO 4,9600 09:27 0.147 4.95 0.20 % 1 5.0000 4.9500 51 0 1 [+]
EDINVEST 8,4000 11:04 0.208 - 0 % 10 8.2200 8.4000 813 - 0 [+]
ELEKTROTI 62,0000 09:28 2.369 62.00 1.06 % 30 61.2000 61.3000 16 2 147 [+]
ELKOP 1,9600 09:13 0.4 1.96 -1.51 % 602 1.9600 1.9900 1244 0 1 [+]
ENEA 20,3000 09:31 37.153 20.26 0.20 % 617 20.3600 20.4200 648 37 757 [+]
ENELMED 20,2000 09:00 0.101 20.20 3.59 % 6 19.4000 19.8000 1 0 2 [+]
ENERGA 19,1800 09:15 0.22 19.20 -0.10 % 969 19.1800 19.2000 4671 0 4 [+]
ENERGOINS 1,8800 09:25 5.55 1.88 0.00 % 123 1.8750 1.8800 1694 6 10 [+]
ENTER 53,3000 09:31 11.963 53.30 0.00 % 800 53.3000 53.4000 298 12 638 [+]
EQUNICO 1,4850 09:09 3.937 1.49 0.00 % 2000 1.4000 1.4400 4997 4 6 [+]
ERBUD 22,5000 09:27 0.277 22.50 1.58 % 100 22.2000 22.4000 138 0 6 [+]
ERG 43,6000 12:41 0.098 - 0 % 180 42.0000 44.0000 375 - 0 [+]
ESOTIQ 33,6000 09:29 0.208 33.60 0.00 % 903 33.4000 33.6000 611 0 7 [+]
EUROCASH 4,9000 09:27 3.943 4.89 0.00 % 305 4.8860 4.9040 277 4 19 [+]
EUROHOLD 4,8600 09:21 0.119 4.88 10.45 % 600 4.6000 4.8400 393 0 1 [+]
EUROTEL 32,3000 09:29 0.147 32.10 0.47 % 150 32.0000 32.1500 60 0 5 [+]
FABRITY 26,3000 09:00 0.012 26.30 0.77 % 302 26.0000 26.3000 666 0 0 [+]
FASING 14,0000 17:00 0.048 - 0 % 576 13.7000 14.0000 570 - 0 [+]
FEERUM 16,5500 09:10 0.002 16.55 -0.90 % 100 16.3000 16.5500 159 0 0 [+]
FERRO 34,0000 09:30 1.183 34.00 0.29 % 701 33.9000 34.0000 1536 1 40 [+]
FON 1,7250 09:37 0.012 - 0 % 900 1.7300 1.8350 180 - 0 [+]
FORTE 15,1500 09:00 0.04 15.15 -1.30 % 50 15.2000 15.3000 221 0 1 [+]
GAMEOPS 11,5000 09:09 0.232 11.15 0.00 % 182 11.1500 11.5000 147 0 3 [+]
GAMFACTOR 4,5100 17:00 10.506 - 0 % 22 4.4450 4.5100 245 - 0 [+]
GENOMTEC 3,5600 09:19 15.267 3.58 0.85 % 1 3.5600 3.5650 4315 15 54 [+]
GETIN 0,3670 09:17 1.825 0.37 1.66 % 5350 0.3610 0.3670 11904 2 1 [+]
GPW 100,6000 09:31 9.165 100.20 1.05 % 10 99.9000 100.2000 474 9 922 [+]
GREENX 2,4020 09:30 23.157 2.42 0.84 % 24 2.4060 2.4100 10000 23 56 [+]
GRODNO 17,2000 09:31 15.225 16.70 3.30 % 432 16.6500 16.7000 174 15 258 [+]
GRUPAAZOTY 19,3100 09:31 14.976 19.19 0.63 % 766 19.1900 19.2700 6 15 289 [+]
GRUPRACUJ 52,8000 09:30 0.709 52.90 -0.19 % 10 52.6000 52.8000 360 1 37 [+]
GTC 2,2500 16:35 9.936 - 0 % 750 2.2200 2.3000 3472 - 0 [+]
HANDLOWY 123,2000 09:31 4.136 123.60 -0.48 % 112 123.2000 123.4000 65 4 510 [+]
HARPER 5,1200 09:00 0.005 5.12 0.00 % 5 5.1200 5.1200 350 0 0 [+]
HELIO 55,8000 09:30 0.229 55.80 2.20 % 145 54.0000 55.8000 84 0 13 [+]
HERCULES 1,3850 09:00 0.002 1.39 -0.36 % 78 1.3500 1.3850 8748 0 0 [+]
HUUUGE 22,2000 17:00 9.709 - 0 % 562 22.2500 22.3500 73 - 0 [+]
HYDROTOR 9,9800 09:23 0.005 9.64 3.53 % 129 9.6400 9.6400 3 0 0 [+]
IBSM 51,0000 09:00 0.001 51.00 -0.39 % 2 49.4000 51.0000 2 0 0 [+]
IDMSAPL 0,4700 09:22 0.012 - 0 % 2644 0.4700 0.4980 3920 - 0 [+]
IFIRMA 24,8500 09:24 0.261 25.10 -1.19 % 200 24.8000 24.9000 377 0 7 [+]
IFSA 0,1180 09:22 1.655 0.12 -0.84 % 1400 0.1200 0.1170 1000 2 0 [+]
IMCOMPANY 33,6000 09:27 0.869 33.10 1.51 % 10 32.9000 33.6000 129 1 29 [+]
IMMOBILE 4,9600 09:16 9.754 4.97 0.61 % 54 4.9600 4.9700 804 10 48 [+]
IMS 2,5350 09:06 0.022 2.54 0.20 % 29 2.5350 2.5800 100 0 0 [+]
INC SA 1,6200 09:28 7.327 1.65 -1.82 % 211 1.6400 1.6500 988 7 12 [+]
INGBSK 445,4000 09:31 0.925 449.80 -0.13 % 80 445.8000 448.0000 101 1 414 [+]
INPRO 7,4000 14:56 1.199 - 0 % 179 7.3500 7.5000 1050 - 0 [+]
INSTALKRK 39,9000 09:28 0.314 40.00 -0.25 % 2 39.6000 39.9000 236 0 13 [+]
INTERBUD 1,5100 17:03 3.6 - 0 % 1000 1.4400 1.5100 393 - 0 [+]
INTERCARS 979,0000 09:30 0.321 980.00 -1.11 % 23 975.0000 981.0000 17 0 315 [+]
INTERSPPL 0,2950 09:09 9.671 0.32 -7.52 % 700 0.3000 0.3190 850 10 3 [+]
INTROL 7,6000 13:55 1.103 - 0 % 200 7.5800 7.6000 127 - 0 [+]
IPOPEMA 8,3400 09:28 2.961 8.42 -1.18 % 1281 8.3400 8.4200 861 3 25 [+]
IZOLACJA 3,7600 09:10 0.002 3.76 0.00 % 1252 3.7000 3.7600 119 0 0 [+]
IZOSTAL 3,0000 09:23 0.641 3.00 0.00 % 3342 2.9800 3.0000 4955 1 2 [+]
JRHOLDING 4,0000 09:00 0.008 4.00 0.00 % 1540 3.9600 4.0000 63 0 0 [+]
JSW 25,4200 09:31 36.337 25.39 1.48 % 906 25.3800 25.4200 53 36 922 [+]
JWWINVEST 3,1300 15:51 2.246 - 0 % 200 3.0300 3.1500 1413 - 0 [+]
KCI 0,9220 09:00 0.3 0.92 2.22 % 2632 0.9020 0.9220 4700 0 0 [+]
KERNEL 19,0800 09:01 0.19 19.22 -0.73 % 168 19.1000 19.2000 2 0 4 [+]
KETY 1 266,0000 09:31 1.394 1,275.00 0.48 % 36 1276.0000 1277.0000 25 1 1 775 [+]
KGHM 318,1000 09:31 144.496 314.00 1.68 % 51 318.9500 319.2500 31 144 46 100 [+]
KGL 10,1000 09:28 0.794 10.20 0.00 % 793 10.1000 10.2000 3917 1 8 [+]
KINOPOL 19,1000 09:20 0.719 19.15 0.00 % 1016 19.0000 19.0500 1 1 14 [+]
KOGENERA 68,1000 09:04 0.08 68.80 -0.73 % 30 68.4000 68.6000 79 0 5 [+]
KOMPUTRON 5,8800 09:25 0.122 5.76 2.08 % 6 5.7500 5.8400 4 0 1 [+]
KPPD 19,0000 14:59 0.758 - 0 % 8 18.6000 18.9000 53 - 0 [+]
KRAKCHEM 0,5800 09:31 159.118 0.60 -0.68 % 18888 0.5780 0.5860 6800 159 93 [+]
KRKA 1 130,0000 09:18 0.001 1,130.00 0.00 % 15 1128.0000 1130.0000 7 0 1 [+]
KRUK 440,0000 09:31 6.624 437.00 1.20 % 403 434.8000 434.9000 9 7 2 913 [+]
KRVITAMIN 13,2500 11:17 0.01 - 0 % 273 12.7500 13.2500 718 - 0 [+]
KSGAGRO 3,3850 09:08 0.384 3.39 0.00 % 5 3.3300 3.3850 2450 0 1 [+]
LARQ 2,7900 09:01 1 2.79 0.00 % 1264 2.7900 2.8600 3000 1 3 [+]
LENA 2,1700 09:05 4.264 2.17 0.46 % 4590 2.1700 2.1800 150 4 9 [+]
LENTEX 6,8800 09:05 0.62 6.88 -0.29 % 442 6.8600 6.9200 1 1 4 [+]
LESS 0,2480 09:16 0.6 0.23 3.33 % 50 0.2420 0.2480 10000 1 0 [+]
LIBET 1,2150 09:00 0.02 1.22 0.00 % 2 1.2150 1.2150 71447 0 0 [+]
LOKUM 23,2000 16:44 0.156 - 0 % 20 23.1000 23.2000 288 - 0 [+]
LPP 21 780,0000 09:30 0.168 21,880.00 -0.55 % 6 21840.0000 21880.0000 3 0 3 661 [+]
LSISOFT 57,6000 16:45 0.264 - 0 % 100 56.2000 57.6000 132 - 0 [+]
LUBAWA 11,7600 09:31 267.939 11.30 5.76 % 870 11.5600 11.6000 273 268 3 102 [+]
MABION 7,4000 09:15 0.735 7.44 0.27 % 250 7.3800 7.4400 238 1 5 [+]
MAKARONPL 25,0000 09:23 0.881 25.00 0.40 % 311 25.0000 25.2000 752 1 22 [+]
MANGATA 63,4000 09:06 0.067 63.40 0.00 % 122 63.2000 63.4000 19 0 4 [+]
MARVIPOL 8,3000 09:24 2.92 8.34 -0.24 % 2750 8.3000 8.3200 350 3 24 [+]
MAXCOM 5,8000 09:15 0.1 - 0 % 2 5.7000 5.7600 2 - 0 [+]
MBANK 1 392,5000 09:31 2.351 1,369.00 1.64 % 7 1393.0000 1395.0000 12 2 3 275 [+]
MCI 27,9000 09:24 0.161 28.20 0.00 % 615 27.9000 28.2000 1160 0 5 [+]
MDIENERGIA 2,2600 09:31 208.215 2.42 -3.83 % 1500 2.3100 2.3400 2321 208 481 [+]
MEDICALG 26,9000 09:31 10.873 27.00 2.67 % 70 26.1000 26.2000 696 11 293 [+]
MEDINICE 78,5000 09:30 2.226 79.90 -1.63 % 79 78.0000 78.7000 43 2 175 [+]
MENNICA 39,3000 09:24 0.501 38.80 2.08 % 17 39.0000 39.3000 119 1 20 [+]
MERCATOR 52,1000 09:30 0.317 51.80 0.19 % 33 52.1000 52.4000 32 0 17 [+]
MERCOR 15,2000 09:29 0.052 15.40 -1.30 % 2 15.2000 15.3500 111 0 1 [+]
MEXPOLSKA 3,4500 09:00 0.069 3.45 -1.15 % 3040 3.4500 3.4900 824 0 0 [+]
MFO 30,5000 09:25 0.145 30.10 1.33 % 86 29.9000 30.1000 10 0 4 [+]
MILKILAND 1,5700 09:19 1.3 1.59 -1.26 % 400 1.5700 1.5900 4952 1 2 [+]
MILLENNIUM 20,8000 09:31 85.315 20.75 0.53 % 879 20.9400 21.0100 1252 85 1 785 [+]
MIRACULUM 0,5680 17:00 3.35 - 0 % 291 0.5520 0.5680 1693 - 0 [+]
MIRBUD 12,2400 09:31 12.51 12.25 0.66 % 150 12.2400 12.2700 168 13 153 [+]
MLPGROUP 106,5000 09:03 0.085 105.00 1.43 % 150 105.5000 106.5000 180 0 9 [+]
MLSYSTEM 14,0800 09:31 3.423 14.30 -0.85 % 1 14.2200 14.2800 32 3 48 [+]
MOBRUK 383,5000 09:30 0.285 376.00 0.92 % 152 384.5000 385.0000 186 0 109 [+]
MODIVO 95,3200 09:31 39.753 95.26 0.19 % 20 95.6400 95.6800 44 40 3 814 [+]
MOL 54,8500 09:25 0.837 54.00 1.57 % 726 54.6000 54.8500 1000 1 45 [+]
MOLECURE 6,1400 09:11 1.785 6.13 0.16 % 200 6.1200 6.1300 192 2 11 [+]
MONNARI 5,5400 09:24 13.039 5.56 0.00 % 896 5.5400 5.5600 1136 13 70 [+]
MOSTALPLC 12,9000 09:00 0.002 12.90 0.00 % 30 12.7500 12.9000 47 0 0 [+]
MOSTALWAR 3,2500 09:29 0.614 3.25 0.31 % 63 3.2000 3.2500 1008 1 2 [+]
MOSTALZAB 6,2700 09:13 0.529 6.20 1.13 % 190 6.2100 6.2600 352 1 3 [+]
MOVIEGAMES 6,6700 09:27 0.766 6.48 3.25 % 711 6.4800 6.4900 50 1 5 [+]
MURAPOL 38,7500 09:30 9.582 38.80 0.26 % 999 38.6500 38.7000 51 10 371 [+]
MUZA 8,7500 09:35 0.024 - 0 % 1000 8.4000 8.7500 834 - 0 [+]
MWTRADE 2,5600 16:42 0.021 - 0 % 30 2.4600 2.5600 740 - 0 [+]
NANOGROUP 2,3950 09:27 2.728 2.45 -3.23 % 95 2.3950 2.4650 280 3 7 [+]
NEUCA 778,0000 09:29 0.125 781.00 -0.51 % 26 780.0000 783.0000 63 0 97 [+]
NEWAG 92,4000 09:30 6.764 92.60 1.54 % 100 92.9000 93.0000 16 7 626 [+]
NEXITY 0,7750 16:14 1.515 - 0 % 3308 0.7750 0.7800 2933 - 0 [+]
NOCTILUCA 94,8000 09:26 0.037 93.80 1.07 % 10 93.7000 93.8000 17 0 3 [+]
NOVAVISGR 0,6940 09:09 0.01 0.69 -0.14 % 400 0.6750 0.6940 100 0 0 [+]
NOVITA 96,0000 09:29 0.04 96.40 -4.00 % 5 96.0000 99.0000 228 0 4 [+]
NTCAPITAL 0,5700 09:23 0.003 0.60 -5.00 % 3072 0.5700 0.6000 2678 0 0 [+]
NTTSYSTEM 15,7500 09:28 1.332 15.60 1.29 % 394 15.5500 15.6000 813 1 21 [+]
ODLEWNIE 21,2000 09:27 13.589 20.90 1.92 % 11 20.7000 20.9000 710 14 276 [+]
ONDE 9,1100 09:28 5.13 9.05 1.00 % 22 9.1200 9.1800 276 5 47 [+]
ONEMORE 2,2000 09:31 2.534 2.23 0.00 % 100 2.2300 2.2500 436 3 6 [+]
ONESANO 0,5340 17:00 4.153 - 0 % 2 0.5200 0.5340 856 - 0 [+]
OPONEOPL 101,6000 09:29 0.177 101.00 0.59 % 27 100.6000 101.0000 80 0 18 [+]
OPTEAM 5,9500 09:21 1.269 6.00 -3.25 % 274 5.9500 6.0000 72 1 8 [+]
ORANGEPL 15,4100 09:30 48.63 15.43 -0.16 % 3641 15.4500 15.4600 576 49 752 [+]
ORCOGROUP 3,4800 09:00 0.001 - 0 % 5289 3.2600 3.5200 17 - 0 [+]
OTLOG 15,8800 09:25 0.004 15.88 -1.37 % 61 16.1000 16.2000 64 0 0 [+]
OTMUCHOW 4,9000 09:00 0.001 4.90 0.00 % 26 4.7500 4.9000 3026 0 0 [+]
PANOVA 18,1500 09:26 0.234 18.45 -0.27 % 225 18.1500 18.5000 85 0 4 [+]
PASSUS 124,0000 09:29 0.219 124.80 1.47 % 52 122.2000 122.6000 292 0 27 [+]
PATENTUS 2,6100 09:07 2.613 2.62 0.00 % 300 2.6100 2.6300 5671 3 7 [+]
PCCEXOL 2,0600 09:26 0.85 2.04 0.98 % 835 2.0400 2.0600 5200 1 2 [+]
PCCROKITA 69,8000 09:23 0.246 69.50 1.01 % 791 69.4000 69.5000 1 0 17 [+]
PCFGROUP 3,6250 09:28 1.939 3.62 0.14 % 29 3.5450 3.6200 1660 2 7 [+]
PEKABEX 9,1600 09:17 0.51 9.24 0.66 % 95 9.1000 9.1600 216 1 5 [+]
PEKAO 246,3000 09:31 30.821 246.80 0.00 % 77 246.3000 246.4000 223 31 7 611 [+]
PEPCO 46,2600 09:31 44.961 46.76 -0.52 % 666 46.3600 46.3800 1050 45 2 090 [+]
PEPEES 0,7640 09:09 0.01 0.76 0.00 % 1848 0.7500 0.7640 971 0 0 [+]
PGE 10,5400 09:31 392.694 10.47 0.91 % 679 10.5050 10.5200 1318 393 4 142 [+]
PGFGROUP 0,4735 14:18 32.559 - 0 % 4699 0.4430 0.4720 550 - 0 [+]
PHARMENA 3,0900 09:19 0.229 3.05 0.65 % 778 3.0700 3.0900 275 0 1 [+]
PHN 9,2400 17:00 1.374 - 0 % 100 9.2200 9.2600 20 - 0 [+]
PHOTON 1,1850 09:22 0.026 1.22 0.42 % 373 1.1850 1.2150 84 0 0 [+]
PKNORLEN 149,7600 09:31 223.063 149.20 0.51 % 92 149.4400 149.5000 92 223 33 337 [+]
PKOBP 106,0800 09:31 538.878 107.54 -0.26 % 93 106.9000 106.9400 92 539 57 617 [+]
PKPCARGO 10,3600 09:31 9.944 10.46 -0.77 % 4863 10.4400 10.5000 4550 10 104 [+]
PLAYWAY 242,5000 09:30 0.154 244.00 -0.61 % 13 243.0000 244.0000 88 0 37 [+]
PLAZACNTR 1,2400 17:00 0.792 - 0 % 575 1.2160 1.2400 222 - 0 [+]
POINTGROUP 2,0300 09:00 0.005 2.03 0.00 % 129 1.9900 2.0200 3730 0 0 [+]
POLENERGIA 64,9000 09:30 0.962 65.00 -0.15 % 20 64.6000 64.7000 6 1 62 [+]
POLICE 7,3000 09:30 0.059 7.38 -1.08 % 261 7.2000 7.3800 433 0 0 [+]
POLIMEXMS 6,4950 09:30 61.782 6.50 0.00 % 10000 6.5200 6.5350 10 62 403 [+]
POLTREG 24,0000 09:18 0.222 23.60 -1.23 % 200 23.6000 24.0000 617 0 5 [+]
POLWAX 1,0250 09:00 0.001 1.03 0.00 % 472 1.0100 1.0250 767 0 0 [+]
PRAGMAINK 3,6200 09:08 0.01 3.62 0.00 % 720 3.5200 3.6200 773 0 0 [+]
PROCHEM 21,3000 09:12 0.021 22.10 -4.05 % 68 21.3000 22.1000 96 0 0 [+]
PROJPRZEM 20,7000 09:18 0.023 20.70 0.98 % 122 20.5000 20.6000 150 0 0 [+]
PROTEKTOR 1,1240 09:25 16.885 1.13 -0.18 % 8620 1.1180 1.1200 12 17 19 [+]
PTWP 140,0000 09:00 0.002 140.00 0.72 % 99 139.0000 140.0000 70 0 0 [+]
PULAWY 46,2000 09:29 0.049 47.00 -1.70 % 11 46.2000 47.0000 73 0 2 [+]
PURE 2,1950 09:22 3.963 2.21 -0.68 % 1 2.1900 2.1950 280 4 9 [+]
PZU 70,7400 09:31 143.128 71.44 -0.81 % 392 70.7800 70.8000 307 143 10 195 [+]
QNATECHNO 33,5000 09:29 0.16 33.50 0.30 % 75 32.6000 33.5000 258 0 5 [+]
QUERCUS 14,1400 09:30 3.739 14.06 1.14 % 30 14.1000 14.1400 4144 4 53 [+]
RAFAMET 48,0000 09:28 0.05 48.00 -2.24 % 8 48.6000 49.1000 63 0 2 [+]
RAINBOW 148,3000 09:31 3.511 148.00 0.20 % 77 148.4000 148.8000 84 4 521 [+]
RANKPROGR 4,9900 09:17 0.245 4.99 0.10 % 500 4.9000 4.9900 777 0 1 [+]
RAWLPLUG 14,1000 09:00 0.002 14.10 2.92 % 100 13.6500 13.7000 90 0 0 [+]
RELPOL 5,6000 09:21 1.448 5.56 0.00 % 299 5.6000 5.6000 1608 1 8 [+]
REMAK 10,2500 09:20 0.057 10.25 0.49 % 140 9.9600 10.2000 786 0 1 [+]
RENDER 71,6000 09:00 0.015 71.60 2.29 % 81 70.0000 71.6000 19 0 1 [+]
ROPCZYCE 24,7000 09:17 0.048 24.60 0.82 % 459 24.5000 24.6000 33 0 1 [+]
RYVU 14,8600 09:21 2.071 14.88 0.27 % 154 14.8600 14.8800 250 2 31 [+]
SANOK 22,2000 09:00 0.1 22.20 0.45 % 215 22.1000 22.2000 2690 0 2 [+]
SANTANDER 54,8000 09:04 0.06 54.40 2.05 % 10000 53.9100 54.6400 10000 0 3 [+]
SANWIL 1,7700 09:06 1.092 1.79 0.00 % 50 1.7450 1.7650 1000 1 2 [+]
SCANWAY 269,0000 09:31 2.791 262.00 3.46 % 101 265.0000 266.0000 51 3 745 [+]
SCPFL 128,0000 09:19 0.292 129.00 0.79 % 7 127.8000 128.0000 103 0 38 [+]
SECOGROUP 36,8000 09:00 0.001 36.80 0.00 % 17 36.2000 37.0000 33 0 0 [+]
SEKO 13,4500 09:23 1.653 13.35 2.67 % 45 13.3000 13.4500 581 2 22 [+]
SELENAFM 46,7000 09:07 0.031 46.70 0.00 % 90 46.8000 47.5000 27 0 1 [+]
SELVITA 28,6500 09:29 9.413 29.20 2.87 % 7 27.5500 27.8500 87 9 274 [+]
SFINKS 0,4400 09:25 19.965 0.43 0.23 % 7000 0.4120 0.4180 1666 20 9 [+]
SILVANO 4,4900 09:08 0.5 - 0 % 184 4.3500 4.4900 479 - 0 [+]
SIMFABRIC 1,5720 09:10 1.713 1.57 -1.26 % 337 1.5560 1.5900 110 2 3 [+]
SKARBIEC 34,3000 09:31 0.311 34.50 -0.87 % 2601 34.1000 34.6000 358 0 11 [+]
SNIEZKA 84,8000 09:24 0.041 84.60 0.24 % 17 84.8000 85.0000 245 0 3 [+]
SONEL 13,7500 09:26 0.214 13.55 1.48 % 120 13.4500 13.5500 71 0 3 [+]
SOPHARMA 7,1800 13:38 0.032 - 0 % 418 7.1800 7.9000 88 - 0 [+]
SPYROSOFT 400,0000 09:26 0.1 400.00 0.00 % 4 398.0000 400.0000 118 0 40 [+]
STALEXP 1,8180 09:30 16.015 1.82 -0.22 % 1740 1.8100 1.8220 298 16 29 [+]
STALPROD 217,0000 09:00 0.001 217.00 0.00 % 36 216.0000 217.0000 26 0 0 [+]
STALPROFI 9,0600 09:15 0.388 9.06 0.67 % 2 8.9000 9.0000 383 0 4 [+]
STAPORKOW 4,5400 14:07 0.52 - 0 % 970 4.4200 4.5400 118 - 0 [+]
SUNEX 3,0750 09:23 2.617 3.06 0.33 % 885 3.0050 3.0650 449 3 8 [+]
SYGNITY 72,0000 09:26 2.258 71.90 0.14 % 241 71.9000 72.0000 532 2 162 [+]
SYNEKTIK 366,6000 09:31 2.897 370.60 0.71 % 54 369.0000 369.4000 54 3 1 066 [+]
SYNTHAVERSE 2,9500 09:27 4.818 2.95 1.90 % 1 2.9050 2.9500 1100 5 14 [+]
TALEX 17,8000 09:13 0.02 17.80 0.00 % 489 17.8000 17.9000 50 0 0 [+]
TARCZYNSKI 122,0000 09:00 0.01 122.00 0.83 % 2 121.5000 122.0000 41 0 1 [+]
TATRY MOUNTAIN 77,0000 16:35 0.115 - 0 % 52 69.0000 78.5000 41 - 0 [+]
TAURONPE 9,1940 09:31 378.219 9.13 0.75 % 10 9.1540 9.1580 292 378 3 497 [+]
TENDERHUT 5,4200 09:46 0.006 - 0 % 206 5.3800 5.4200 6 - 0 [+]
TERMOREX 0,5650 09:00 0.012 - 0 % 500 0.5400 0.5650 492 - 0 [+]
TESGAS 1,7750 09:26 2.985 1.77 1.43 % 2 1.7450 1.7500 325 3 5 [+]
TEXT 50,9500 09:31 2.991 50.65 0.59 % 204 50.9000 51.0000 139 3 152 [+]
TORPOL 70,9000 09:30 0.574 71.40 0.42 % 156 70.9000 71.3000 81 1 41 [+]
TOYA 9,3800 09:30 4.299 9.23 1.63 % 5518 9.3500 9.4000 157 4 40 [+]
TRAKCJA 3,6450 09:21 7.421 3.63 1.11 % 687 3.5850 3.6000 1662 7 27 [+]
TRANSPOL 13,0500 09:17 0.189 13.10 -0.38 % 760 12.9000 13.1000 395 0 2 [+]
TSGAMES 108,3000 09:30 1.579 108.70 0.84 % 21 108.4000 108.5000 31 2 171 [+]
ULMA 52,0000 09:11 0.002 52.00 0.97 % 15 51.5000 53.0000 258 0 0 [+]
ULTGAMES 14,3000 09:17 0.939 14.00 2.14 % 200 14.0000 14.3000 298 1 13 [+]
UNIBEP 13,8600 09:31 0.355 13.94 1.17 % 2 13.7000 13.9000 429 0 5 [+]
UNICREDIT 356,1000 09:28 0.004 - 0 % 10 358.8500 360.0000 10 - 0 [+]
UNIMOT 166,6000 09:16 0.051 166.40 0.73 % 359 166.0000 167.6000 142 0 8 [+]
URTESTE 45,6000 12:30 0.032 - 0 % 7 44.9000 45.3000 17 - 0 [+]
VERCOM 128,4000 09:30 1.389 128.60 -0.31 % 100 127.6000 128.8000 195 1 179 [+]
VIGOSYS 490,0000 09:30 0.12 489.00 0.41 % 14 485.0000 486.0000 3 0 59 [+]
VINDEXUS 14,9000 09:00 1.162 14.90 1.36 % 380 14.9000 14.9000 1832 1 17 [+]
VIVID 0,5640 15:21 2.498 - 0 % 10000 0.5590 0.5650 90 - 0 [+]
VOTUM 44,9000 09:21 0.531 44.95 -0.11 % 300 44.8000 44.9000 204 1 24 [+]
VOXEL 127,4000 09:29 2.65 126.20 1.11 % 6 125.0000 126.0000 915 3 335 [+]
VRGSA 5,5800 09:12 1.809 5.54 -0.36 % 11 5.5400 5.6000 817 2 10 [+]
WARIMPEX 2,2400 09:00 0.183 2.24 0.00 % 820 2.1800 2.2400 1271 0 0 [+]
WASKO 5,4000 09:29 8.13 5.42 -0.37 % 427 5.3600 5.4200 1019 8 43 [+]
WAWEL 712,0000 09:19 0.006 708.00 0.28 % 8 708.0000 714.0000 12 0 4 [+]
WIELTON 5,0500 09:31 1.729 5.08 -0.59 % 20 5.0500 5.0700 200 2 9 [+]
WIKANA 9,2000 11:35 2.207 - 0 % 870 8.9000 9.1500 1427 - 0 [+]
WIRTUALNA 65,2000 09:31 2.156 65.00 0.31 % 164 65.0000 65.0000 415 2 140 [+]
WITTCHEN 14,8400 09:31 32.407 14.30 6.08 % 49 14.2100 14.3000 709 32 472 [+]
WOODPCKR 2,8500 09:19 0.069 2.82 0.35 % 5 2.8100 2.8600 739 0 0 [+]
XPLUS 3,0700 09:08 0.807 3.07 0.33 % 200 2.9700 3.0200 470 1 2 [+]
XTB 152,9800 09:31 79.544 151.50 1.19 % 54 152.1800 152.3400 25 80 12 023 [+]
XTPL 71,9000 09:29 1.407 73.90 -1.10 % 31 73.3000 74.0000 5 1 102 [+]
YANOSIK 15,5000 09:00 0.005 15.50 0.65 % 123 15.0000 15.4000 536 0 0 [+]
YARRL 6,1600 16:37 2.037 - 0 % 200 6.1600 6.1800 100 - 0 [+]
ZABKA 31,5000 09:31 1247 31.49 0.00 % 3113 31.4200 31.4400 1913 1 247 39 281 [+]
ZAMET 0,5720 09:18 10 0.57 0.35 % 1430 0.5700 0.5740 3003 10 6 [+]
ZEPAK 17,7200 09:00 0.246 17.72 0.11 % 36 17.7400 17.8800 245 0 4 [+]
ZREMB 9,0700 09:29 4.592 9.09 0.11 % 17 9.1000 9.1100 1400 5 42 [+]
ZUE 11,7500 09:10 0.024 11.75 2.17 % 200 11.4000 11.7500 100 0 0 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG148944.5+0.35%9:44
WIG203930.7-0.31%9:59
WIG20 Fut3922.0+0.38%9:44
WIG20USD1047.2-0.53%9:44
mWIG4010401.2+0.30%9:44
sWIG8031136.0+0.86%9:44
 Notowania Świat
US Blue Chip53281.0+0.05%9:59
S&P500 Fut7645.8+0.23%9:49
Nikkei63957.5+0.32%8:45
DAX26226.0+0.86%9:43
Ropa WTI80.7+0.50%9:59
Złoto4065.2+0.24%9:59
 Notowania Waluty
EUR/PLN4.31027-0.03%9:59
CHF/PLN4.62182-0.05%9:59
USD/PLN3.74451-0.02%9:59
EUR/USD1.15109-0.01%9:59
GBP/USD1.34361+0.04%9:59
USD/JPY157.814+0.38%9:59
Forum
» 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]
» Prosba o dodanie LMCU... [0]
» Grupa Virtus SA (GVT) RAE [0]
» Prośba o dodanie Creotech... [0]
Wzrosty Spadki Staty
EUROHOLD 4.86 10.45%
WITTCHEN 14.84 6.08%
LUBAWA 11.76 5.76%
ENELMED 20.20 3.59%
HYDROTOR 9.98 3.53%
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