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 2,4700 13:56 0.906 2.49 0.00 % 1143 2.4700 2.4800 1 1 2 [+]
11B 131,6000 14:38 2.102 132.00 0.46 % 21 131.8000 132.0000 8 2 277 [+]
3RGAMES 0,7520 13:57 32.423 0.76 -1.31 % 20 0.7460 0.7520 2603 32 24 [+]
4MASS 5,1500 13:40 17.731 5.14 0.19 % 1495 5.1000 5.1500 3153 18 91 [+]
ABPL 136,0000 14:41 2.116 137.00 -0.87 % 56 136.8000 137.0000 36 2 289 [+]
ACAUTOGAZ 19,0000 13:12 0.411 18.95 0.26 % 366 18.8000 18.9500 93 0 8 [+]
ACTION 42,2500 14:46 6.336 42.95 -1.29 % 38 42.2500 42.3000 1831 6 270 [+]
ADIUVO 0,4590 14:01 217.65 0.39 17.09 % 10533 0.4410 0.4500 1310 218 96 [+]
AGORA 8,5400 14:40 4.373 8.60 -0.70 % 500 8.5200 8.5400 726 4 37 [+]
AGROTON 5,0000 09:00 0.001 - 0 % 3 4.8450 5.0000 4543 - 0 [+]
AIGAMES 0,7260 13:50 0.23 0.72 -1.63 % 155 0.7200 0.7380 3714 0 0 [+]
AILLERON 15,1000 14:41 2.129 15.38 -1.31 % 72 15.1000 15.1200 5 2 32 [+]
AIRWAY 0,2800 14:41 35.308 0.28 -0.71 % 113 0.2800 0.2850 3900 35 10 [+]
ALIOR 135,5000 14:47 105.557 135.00 1.57 % 440 135.4500 135.6000 344 106 14 265 [+]
ALLEGRO 44,8750 14:47 2567.378 45.00 0.31 % 727 44.9050 44.9100 1086 2 567 115 513 [+]
ALTA 1,5550 11:11 1.707 1.57 -4.89 % 469 1.5750 1.6300 900 2 3 [+]
ALTUSTFI 3,4000 14:11 1.269 3.40 0.00 % 1522 3.4000 3.4700 548 1 4 [+]
AMBRA 18,1600 14:46 2.056 18.30 -0.77 % 10 18.1600 18.3600 62 2 38 [+]
AMICA 47,0000 14:47 2.638 46.30 1.51 % 80 46.9000 47.1000 134 3 124 [+]
AMREST 10,3200 14:45 68.091 10.48 -1.71 % 959 10.3600 10.4200 415 68 701 [+]
ANSWEAR 18,9000 14:35 8.24 18.98 0.00 % 10 19.0000 19.3000 270 8 155 [+]
APATOR 26,9000 14:44 4.355 27.25 -0.92 % 308 26.7000 26.8500 291 4 118 [+]
APLISENS 19,1500 14:43 0.142 19.15 0.00 % 26 19.0500 19.1500 620 0 3 [+]
APSENERGY 5,5000 14:32 60.982 5.42 1.48 % 1000 5.5400 5.6400 30 61 341 [+]
ARCHICOM 52,0000 14:32 0.438 52.00 0.00 % 145 51.4000 52.0000 315 0 23 [+]
ARCTIC 6,1300 14:42 8.012 6.10 0.49 % 550 6.1000 6.1300 14 8 49 [+]
ARLEN 22,6500 14:47 1.405 22.95 1.34 % 37 22.5000 22.6500 27 1 32 [+]
ARTIFEX 20,5000 14:19 8.006 20.60 0.49 % 113 20.4000 20.5000 557 8 164 [+]
ASBIS 113,4000 14:47 77.495 112.30 1.25 % 246 112.9000 113.0000 220 77 8 778 [+]
ASMGROUP 0,1665 14:35 183.896 0.17 0.00 % 10000 0.1640 0.1665 16411 184 30 [+]
ASSECOBS 87,4000 14:42 1.644 87.40 0.00 % 25 86.6000 88.0000 40 2 144 [+]
ASSECOPOL 190,0000 14:47 28.333 184.00 4.00 % 14 189.4500 189.7500 60 28 5 317 [+]
ASSECOSEE 69,2000 14:47 20.072 66.00 6.30 % 117 69.0000 69.2000 1889 20 1 380 [+]
ASTARTA 42,9000 14:45 4.716 41.60 0.23 % 1 43.0500 43.2000 16 5 200 [+]
ATAL 56,9000 14:42 17.333 56.60 0.53 % 432 56.8000 57.0000 1681 17 987 [+]
ATENDE 3,8500 14:35 7.425 3.86 0.00 % 190 3.8000 3.8500 688 7 28 [+]
ATLANTAPL 19,7500 13:28 0.51 19.75 -0.25 % 31 19.7500 19.9500 42 1 10 [+]
ATMGRUPA 3,6400 14:05 10.917 3.66 0.00 % 500 3.6500 3.6600 1521 11 40 [+]
ATREM 62,0000 14:45 2.558 62.00 0.32 % 33 61.6000 62.0000 427 3 158 [+]
AUTOPARTN 28,3000 14:47 236.767 28.25 0.35 % 1123 28.4500 28.5000 100 237 6 798 [+]
BBIDEVNFI 5,3600 14:11 1.188 5.36 0.00 % 255 5.3600 5.4400 1696 1 6 [+]
BENEFIT 5 215,0000 14:48 1.253 5,090.00 1.36 % 3 5210.0000 5220.0000 15 1 6 498 [+]
BEST 32,8000 14:01 0.223 32.60 0.00 % 210 32.8000 33.3000 173 0 7 [+]
BETACOM 5,1000 14:42 0.023 5.18 -1.54 % 1996 5.0200 5.1800 331 0 0 [+]
BIGCHEESE 4,4300 11:48 0.143 4.43 -1.12 % 1066 4.4150 4.4800 498 0 1 [+]
BIOCELTIX 97,6000 14:42 5.921 99.00 -0.41 % 98 97.5000 98.2000 110 6 582 [+]
BIOMAXIMA 9,9800 14:25 3.185 10.12 -1.58 % 193 9.7500 9.9800 281 3 31 [+]
BIOTON 3,8350 13:52 4.291 3.85 -0.26 % 3989 3.8200 3.8350 22 4 16 [+]
BLOOBER 24,5500 14:45 7.556 24.00 2.29 % 147 24.2500 24.5500 79 8 183 [+]
BNPPL 148,4000 14:45 8.274 144.60 2.49 % 217 144.0000 145.2000 17 8 1 219 [+]
BOGDANKA 21,0500 14:42 29.775 21.15 -1.41 % 477 21.0500 21.2000 507 30 630 [+]
BOOMBIT 5,3000 14:46 13.886 5.34 -0.75 % 221 5.2800 5.3000 84 14 74 [+]
BORYSZEW 4,9900 14:32 40.68 5.03 -0.80 % 354 4.9900 5.0000 10102 41 203 [+]
BOS 10,2000 14:47 29.968 10.26 -0.20 % 47 10.1800 10.2000 1093 30 306 [+]
BOWIM 8,1800 13:48 1.597 8.20 -0.24 % 784 8.0400 8.1000 109 2 13 [+]
BUDIMEX 742,0000 14:47 14.75 740.00 1.26 % 33 741.4000 741.8000 41 15 10 935 [+]
BUMECH 15,6000 14:45 17.53 15.26 2.90 % 52 15.5400 15.5900 557 18 270 [+]
CAPITAL 2,0400 13:43 37.074 2.04 0.00 % 11721 2.0000 2.0800 3957 37 75 [+]
CAPITEA 0,4380 10:09 11.774 0.43 -0.23 % 1933 0.4320 0.4380 7000 12 5 [+]
CAPTORTX 74,3000 13:39 1.606 75.40 -1.46 % 56 74.3000 75.0000 10 2 120 [+]
CASPAR 6,1500 09:05 0.001 6.15 2.50 % 160 5.5000 6.0000 622 0 0 [+]
CAVATINA 12,9000 09:00 0.015 12.90 0.00 % 106 12.9000 13.1000 5 0 0 [+]
CDPROJEKT 233,9000 14:47 146.518 229.60 3.40 % 212 233.7000 233.9000 312 147 34 067 [+]
CDRL 12,1000 13:10 0.037 12.10 -3.20 % 59 12.1000 12.5000 333 0 0 [+]
CELTIC 1,2700 12:06 0.091 - 0 % 2 1.2250 1.2700 981 - 0 [+]
CEZ 236,2000 14:28 0.13 238.80 -1.58 % 18 232.2000 241.4000 7 0 31 [+]
CIGAMES 2,4950 14:39 319.369 2.40 3.74 % 13 2.4800 2.4950 286 319 789 [+]
CLNPHARMA 20,8500 14:47 2.484 20.95 0.97 % 92 20.7500 20.8500 48 2 52 [+]
CLOUD 100,5000 14:22 1.417 98.00 4.04 % 1 98.4000 101.0000 66 1 142 [+]
COALENERG 2,0400 14:27 56.429 2.02 -0.20 % 7410 2.0400 2.0660 736 56 116 [+]
COGNOR 6,3550 14:47 224.731 6.43 -0.70 % 5144 6.4100 6.4400 925 225 1 446 [+]
COLUMBUS 2,4150 14:43 12.156 2.47 -2.62 % 420 2.4150 2.4500 1640 12 30 [+]
COMP 90,7000 14:18 1.483 91.00 0.22 % 36 91.0000 91.3000 28 1 135 [+]
COMPERIA 6,0000 11:54 2.889 - 0 % 1300 6.0000 6.2000 492 - 0 [+]
COMPREMUM 1,2300 14:37 13.552 1.26 -1.60 % 790 1.2250 1.2300 11118 14 17 [+]
CORMAY 0,5500 11:31 10.602 0.55 0.00 % 134 0.5320 0.5480 3221 11 6 [+]
CREEPYJAR 504,0000 14:44 0.937 496.00 2.02 % 21 502.0000 510.0000 59 1 470 [+]
CREOTECH 758,0000 14:47 23.106 738.00 8.13 % 6 756.0000 757.0000 44 23 17 322 [+]
CYBERFLKS 191,7000 14:47 6.772 194.80 -0.42 % 38 191.2000 191.3000 40 7 1 308 [+]
CYFRPLSAT 16,3950 14:47 148.917 16.14 1.58 % 676 16.3650 16.3800 100 149 2 426 [+]
DADELO 80,7000 14:25 4.55 81.80 -1.10 % 249 80.2000 80.7000 649 5 369 [+]
DATAWALK 133,0000 14:48 19.659 120.60 10.83 % 34 132.2000 134.0000 220 20 2 499 [+]
DBENERGY 9,1200 14:43 0.168 9.48 -3.80 % 40 9.1000 9.4800 59 0 2 [+]
DEBICA 98,8000 14:43 0.901 98.90 0.41 % 22 98.4000 98.7000 57 1 89 [+]
DECORA 73,3000 14:41 2.996 72.80 -0.27 % 61 72.7000 73.4000 15 3 221 [+]
DEKPOL 69,4000 14:31 0.313 69.80 -0.57 % 19 69.4000 69.8000 134 0 22 [+]
DELKO 5,9400 14:32 1.729 5.94 0.00 % 440 5.9300 5.9400 386 2 10 [+]
DEVELIA 10,1000 14:44 188.33 10.42 -0.98 % 1915 10.1200 10.1600 5383 188 1 910 [+]
DIAG 167,0000 14:46 8.322 165.00 1.89 % 8 166.9000 167.0000 120 8 1 387 [+]
DIGITANET 309,8000 14:47 7.294 298.80 4.38 % 13 305.2000 306.8000 27 7 2 230 [+]
DINOPL 29,7000 14:47 1691.287 29.10 3.20 % 4543 29.7000 29.7100 2448 1 691 49 871 [+]
DMGROUP 2,3100 14:29 8.613 2.37 -2.53 % 23 2.3100 2.3300 3500 9 20 [+]
DOMDEV 254,5000 14:46 1.221 253.00 -0.39 % 30 255.0000 256.0000 100 1 312 [+]
DRAGOENT 23,0000 14:00 0.325 21.90 3.60 % 1 22.8000 23.0000 3 0 7 [+]
ECHO 4,9850 14:29 18.109 4.99 -0.10 % 1117 4.9900 5.0100 14 18 90 [+]
EDINVEST 8,3000 14:05 1.2 8.54 -3.26 % 155 8.3800 8.5600 200 1 10 [+]
ELEKTROTI 60,7000 14:42 17.703 61.90 -1.78 % 23 60.5500 60.7000 30 18 1 082 [+]
ELKOP 1,8200 14:38 0.203 1.95 -6.43 % 6 1.8250 1.9000 1 0 0 [+]
ENEA 19,7700 14:41 95.532 20.50 -2.61 % 8 19.7400 19.7700 196 96 1 912 [+]
ENELMED 19,5000 09:51 0.021 19.60 -0.51 % 6 19.2000 19.6000 4 0 0 [+]
ENERGA 19,2400 13:42 4.068 19.18 0.31 % 4863 19.1800 19.2400 4423 4 78 [+]
ENERGOINS 1,8500 14:43 0.674 1.89 -2.12 % 1220 1.8500 1.8900 251 1 1 [+]
ENTER 51,9000 14:45 11.98 51.70 1.17 % 66 51.3000 51.5000 180 12 624 [+]
EQUNICO 1,3000 14:43 19.98 1.32 0.00 % 3270 1.2800 1.3000 610 20 26 [+]
ERBUD 22,4500 14:35 1.507 22.60 -0.66 % 425 22.4500 22.5000 1088 2 34 [+]
ERG 44,0000 12:09 0.014 42.20 2.33 % 200 42.2000 44.0000 747 0 1 [+]
ESOTIQ 33,4000 14:28 3.594 33.40 0.60 % 2285 33.2000 33.4000 1049 4 119 [+]
ESTAR 1,4000 12:16 0.001 - 0 % 485 10.3000 52.0000 4 - 0 [+]
EUROCASH 4,8960 14:47 43.928 4.90 0.74 % 10 4.9260 4.9420 510 44 216 [+]
EUROHOLD 4,5600 12:40 0.115 - 0 % 24 4.2400 4.5600 4 - 0 [+]
EUROTEL 31,9000 14:41 4.208 31.20 1.75 % 100 31.8000 32.0000 100 4 133 [+]
FABRITY 25,7000 14:44 0.241 25.90 -0.77 % 51 25.7000 25.8000 6 0 6 [+]
FASING 13,8000 13:43 1.371 13.90 -2.13 % 37 13.5000 13.8000 533 1 19 [+]
FEERUM 16,9000 10:55 0.051 16.95 -0.29 % 116 16.4000 16.9000 17 0 1 [+]
FERRO 34,0000 14:44 1.726 33.80 0.59 % 27 33.9000 34.0000 721 2 58 [+]
FON 1,8500 09:44 0.51 - 0 % 537 1.7700 1.8400 200 - 0 [+]
FORTE 16,2500 14:13 2.364 16.50 -0.61 % 6 16.2500 16.3500 106 2 39 [+]
GAMEOPS 11,3500 13:02 0.265 11.10 2.25 % 180 11.0000 11.3500 63 0 3 [+]
GAMFACTOR 4,5400 13:22 0.17 4.54 0.00 % 1 4.4250 4.5400 1440 0 1 [+]
GENOMTEC 4,1000 14:45 96.626 4.10 -6.07 % 333 3.9950 4.0800 500 97 396 [+]
GETIN 0,3695 13:46 144.027 0.37 1.51 % 1762 0.3685 0.3690 5600 144 53 [+]
GPW 100,7000 14:46 30.219 100.90 0.20 % 31 100.6000 100.8000 325 30 3 060 [+]
GREENX 2,3400 14:44 154.924 2.34 0.00 % 634 2.3360 2.3420 2329 155 363 [+]
GRODNO 17,1000 14:46 39.688 16.50 3.95 % 344 17.0000 17.1000 205 40 671 [+]
GRUPAAZOTY 19,1600 14:46 65.62 19.40 -0.73 % 20 19.1300 19.1700 360 66 1 259 [+]
GRUPRACUJ 51,0000 14:46 30.203 49.20 3.45 % 195 49.8000 50.0000 107 30 1 520 [+]
GTC 2,3000 13:56 2.7 2.30 0.00 % 600 2.3000 2.3200 572 3 6 [+]
HANDLOWY 121,4000 14:45 6.299 120.40 1.17 % 152 121.4000 121.8000 734 6 763 [+]
HARPER 5,1200 09:00 1 5.12 0.00 % 8 5.0000 5.1000 97 1 5 [+]
HELIO 57,8000 14:42 1.443 58.60 -1.37 % 235 56.8000 57.8000 270 1 82 [+]
HERCULES 1,3500 14:07 54.391 1.28 5.47 % 100 1.3100 1.3450 1150 54 70 [+]
HUUUGE 22,0000 14:43 5.387 21.75 1.15 % 14 22.0000 22.0500 4 5 118 [+]
HYDROTOR 11,0000 12:59 0.362 11.10 -0.45 % 230 10.9000 11.0500 804 0 4 [+]
IBSM 52,2000 09:00 0.001 52.20 0.00 % 1 50.4000 52.2000 7 0 0 [+]
IDMSAPL 0,4700 09:00 0.001 0.47 0.00 % 671 0.4700 0.4980 2257 0 0 [+]
IFIRMA 24,9500 14:42 4.737 24.50 1.84 % 900 25.1500 25.4000 170 5 120 [+]
IFSA 0,1260 14:05 435.458 0.12 9.57 % 26500 0.1210 0.1260 10699 435 53 [+]
IMCOMPANY 32,4500 14:35 6.669 31.60 1.41 % 330 31.9000 32.0000 213 7 214 [+]
IMMOBILE 4,8000 10:27 7.047 4.93 0.21 % 1308 4.7600 4.8200 1568 7 34 [+]
IMPERA 1,6200 14:04 0.003 1.62 -0.61 % 1165 1.6200 1.7000 4500 0 0 [+]
IMS 2,5000 13:52 4.292 2.50 0.20 % 150 2.4950 2.5000 3236 4 11 [+]
INC SA 1,3800 14:09 31.16 1.43 -2.47 % 11 1.3600 1.3950 2999 31 42 [+]
INGBSK 437,6000 14:46 4.798 432.00 1.30 % 12 431.8000 432.0000 21 5 2 088 [+]
INPRO 7,4000 13:59 0.402 7.40 0.00 % 329 7.2500 7.4000 2772 0 3 [+]
INSTALKRK 40,2000 13:09 0.227 40.40 -0.50 % 149 39.8000 40.4000 671 0 9 [+]
INTERBUD 1,4150 11:41 0.045 1.40 -2.41 % 2500 1.4500 1.5100 1413 0 0 [+]
INTERCARS 935,0000 14:44 2.017 920.00 1.96 % 30 919.0000 925.0000 32 2 1 860 [+]
INTERSPPL 0,3200 12:39 0.059 0.33 1.27 % 2000 0.3165 0.3295 3715 0 0 [+]
INTROL 7,7000 13:33 0.545 7.70 0.00 % 1311 7.5600 7.7000 283 1 4 [+]
IPOPEMA 7,4400 14:32 0.539 7.54 -1.33 % 1887 7.4400 7.5000 295 1 4 [+]
IZOLACJA 3,7600 12:47 1.57 3.73 0.27 % 2000 3.6000 3.7300 70 2 6 [+]
IZOSTAL 2,9600 14:29 6.785 2.95 1.02 % 5078 2.9300 2.9600 5493 7 20 [+]
JRHOLDING 4,1000 12:59 0.122 4.00 2.50 % 100 4.0000 4.0900 645 0 0 [+]
JSW 25,5400 14:46 118.007 25.60 0.55 % 2 25.5400 25.6300 480 118 3 009 [+]
JWWINVEST 3,0500 09:00 0.327 3.05 0.00 % 300 2.9700 3.0500 22 0 1 [+]
KCI 0,9080 14:06 0.013 0.91 0.00 % 1289 0.9080 0.9260 7000 0 0 [+]
KERNEL 19,1600 14:00 1.896 19.22 -0.31 % 354 19.1600 19.2000 100 2 36 [+]
KETY 1 331,0000 14:46 10.07 1,349.00 0.23 % 44 1331.0000 1333.0000 91 10 13 463 [+]
KGHM 308,0000 14:47 227.146 309.70 1.48 % 120 306.8500 307.0500 427 227 70 459 [+]
KGL 10,2000 09:23 1.596 10.20 0.00 % 7 10.1000 10.2000 1495 2 16 [+]
KINOPOL 17,4500 14:43 19.357 17.65 0.29 % 75 17.5000 17.6000 25 19 340 [+]
KOGENERA 70,4000 14:37 3.024 71.20 -1.12 % 170 70.4000 70.7000 238 3 213 [+]
KOMPAP 23,0000 12:45 1.832 22.00 8.49 % 25 21.2000 22.0000 800 2 41 [+]
KOMPUTRON 5,8800 13:24 0.843 5.88 1.91 % 300 5.8500 5.8800 377 1 5 [+]
KPPD 18,3000 11:59 2.012 - 0 % 10 18.0000 18.2000 55 - 0 [+]
KRAKCHEM 0,6120 14:47 1268.5 0.68 -8.38 % 12649 0.6120 0.6260 6575 1 269 802 [+]
KRKA 1 136,0000 13:47 0.03 1,124.00 1.07 % 200 1122.0000 1124.0000 7 0 34 [+]
KRUK 424,2000 14:47 33.68 414.00 3.11 % 30 423.3000 423.4000 38 34 14 194 [+]
KRVITAMIN 12,8000 13:19 0.159 12.80 -1.92 % 285 12.8000 13.0500 372 0 2 [+]
KSGAGRO 3,3600 11:28 3.056 3.34 -0.30 % 588 3.3300 3.3600 4826 3 10 [+]
LARQ 2,6500 13:50 8.45 2.66 0.00 % 600 2.6600 2.7600 1500 8 22 [+]
LENA 2,2000 11:08 0.007 2.20 0.00 % 2000 2.1800 2.2000 5187 0 0 [+]
LENTEX 6,8600 14:15 14.834 7.00 -2.00 % 410 6.8600 6.9600 35 15 104 [+]
LESS 0,2400 14:38 20.03 0.24 0.84 % 50 0.2370 0.2380 1998 20 5 [+]
LIBET 1,2700 09:36 1.01 1.34 -5.22 % 200 1.2600 1.3450 300 1 1 [+]
LOKUM 23,3000 11:14 0.405 22.60 3.10 % 38 22.6000 23.3000 325 0 9 [+]
LPP 20 660,0000 14:46 1.494 20,380.00 2.58 % 8 20640.0000 20660.0000 4 1 30 798 [+]
LSISOFT 56,0000 14:11 0.133 57.80 -2.78 % 176 56.0000 57.6000 2 0 8 [+]
LUBAWA 11,0400 14:41 113.966 10.99 0.82 % 771 11.0500 11.0800 239 114 1 257 [+]
MABION 7,5100 13:32 2.876 7.42 1.90 % 500 7.4000 7.5100 134 3 21 [+]
MAKARONPL 24,9500 14:40 1.851 24.55 1.22 % 111 24.8000 24.9000 521 2 46 [+]
MANGATA 64,0000 13:06 0.122 64.00 0.00 % 88 63.8000 64.6000 38 0 8 [+]
MARVIPOL 8,6800 13:57 1.56 8.68 0.00 % 30 8.6000 8.6800 1620 2 14 [+]
MAXCOM 5,7000 14:45 0.339 5.66 0.71 % 4990 5.6600 5.7600 2 0 2 [+]
MBANK 1 337,5000 14:48 7.618 1,315.50 2.61 % 11 1334.5000 1335.5000 17 8 10 196 [+]
MCI 27,8000 11:21 0.018 28.00 -0.71 % 692 27.8000 28.0000 1519 0 1 [+]
MDIENERGIA 1,9000 14:47 663.851 2.09 -7.32 % 2240 1.8850 1.8900 2130 664 1 383 [+]
MEDICALG 26,5000 14:45 6.698 26.70 -0.38 % 238 26.3500 26.5000 166 7 177 [+]
MEDINICE 74,8000 14:42 6.86 74.50 1.91 % 39 73.9000 74.5000 36 7 509 [+]
MENNICA 36,3000 14:38 24.357 35.80 1.40 % 146 35.6000 36.2000 3 24 873 [+]
MERCATOR 50,1000 14:46 6.691 50.20 0.00 % 102 50.5000 50.7000 50 7 339 [+]
MERCOR 15,9500 14:02 1.643 16.00 0.00 % 110 15.9500 16.1000 200 2 26 [+]
MEXPOLSKA 3,5300 14:05 1.142 3.47 -0.84 % 2 3.5600 3.5600 1238 1 4 [+]
MFO 32,0000 14:43 1.82 32.70 -1.84 % 82 32.7000 33.0000 194 2 59 [+]
MILKILAND 1,6260 09:48 1.072 1.63 -0.12 % 5 1.6120 1.6260 543 1 2 [+]
MILLENNIUM 19,7550 14:47 120.132 19.72 1.28 % 5476 19.6800 19.7000 492 120 2 372 [+]
MIRACULUM 0,5500 11:23 23.1 0.58 -5.17 % 392 0.5700 0.5800 8992 23 13 [+]
MIRBUD 11,9000 14:47 49.341 11.88 1.02 % 670 11.8600 11.9200 222 49 587 [+]
MLPGROUP 108,0000 13:01 0.12 108.00 0.00 % 50 106.5000 107.5000 53 0 13 [+]
MLSYSTEM 14,6000 14:44 8.954 14.66 -1.35 % 42 14.5200 14.6000 415 9 130 [+]
MOBRUK 387,0000 14:30 2.596 389.50 -0.64 % 48 387.0000 388.5000 134 3 1 008 [+]
MODIVO 88,0000 14:47 121.646 86.00 3.41 % 118 88.2400 88.3200 21 122 10 611 [+]
MOJ 1,5000 14:00 20.919 1.50 -5.06 % 2500 1.5300 1.5400 25 21 31 [+]
MOL 52,7000 14:27 4.628 53.50 -1.50 % 272 52.0500 52.5000 258 5 244 [+]
MOLECURE 6,0400 14:40 53.634 6.00 1.51 % 1 6.0400 6.0500 900 54 324 [+]
MONNARI 5,4000 13:44 5.712 5.40 0.00 % 1440 5.4000 5.4800 4019 6 31 [+]
MOSTALPLC 13,0000 12:42 0.123 13.20 -1.52 % 400 12.9500 13.2000 1408 0 2 [+]
MOSTALWAR 3,5900 13:30 2.778 3.72 -2.97 % 500 3.6100 3.7200 238 3 10 [+]
MOSTALZAB 6,1700 14:07 4.581 6.16 0.16 % 2456 6.1200 6.1700 2078 5 28 [+]
MOVIEGAMES 6,7600 13:57 0.359 6.80 -0.59 % 23 6.5700 6.7600 11 0 2 [+]
MURAPOL 36,9500 14:23 65.585 36.35 1.79 % 81 36.7500 37.0500 493 66 2 399 [+]
MUZA 8,9000 09:24 0.1 8.80 1.14 % 956 8.5500 8.9000 843 0 1 [+]
MWTRADE 2,6600 11:24 0.579 2.74 -1.48 % 150 2.5200 2.7000 900 1 1 [+]
NANOGROUP 2,4250 13:25 1.832 2.43 1.46 % 1 2.3950 2.4200 50 2 4 [+]
NEUCA 751,0000 14:42 0.875 745.00 1.21 % 21 751.0000 754.0000 6 1 656 [+]
NEWAG 88,2000 14:45 9.3 85.80 1.73 % 8 87.8000 88.2000 63 9 812 [+]
NEXITY 0,7700 16:39 0.016 - 0 % 134 0.7700 0.7900 100 - 0 [+]
NOCTILUCA 92,9000 14:44 4.586 95.70 -2.21 % 137 92.8000 92.9000 25 5 427 [+]
NOVAVISGR 0,7010 14:12 1.534 0.72 1.59 % 1049 0.7010 0.7080 1016 2 1 [+]
NOVITA 96,8000 11:57 0.047 97.00 -0.21 % 1 96.0000 96.8000 9 0 5 [+]
NTCAPITAL 0,5900 14:25 0.106 0.62 -4.22 % 510 0.5900 0.6180 6064 0 0 [+]
NTTSYSTEM 15,9500 14:27 2.902 16.20 -0.31 % 154 15.7500 16.1000 320 3 46 [+]
ODLEWNIE 21,0000 14:40 19.205 21.50 -2.33 % 582 20.9000 21.1000 138 19 410 [+]
ONDE 9,0100 14:44 13.3 9.02 -1.31 % 218 8.9900 9.0100 270 13 120 [+]
ONEMORE 2,1200 14:42 50.225 2.00 6.53 % 558 2.1000 2.1100 4153 50 104 [+]
ONESANO 0,5300 13:02 56.362 0.53 0.76 % 1382 0.5100 0.5300 678 56 29 [+]
OPONEOPL 101,2000 14:33 0.765 101.60 -0.39 % 50 101.0000 101.4000 303 1 77 [+]
OPTEAM 5,8500 13:24 3.213 5.90 -0.85 % 75 5.8000 5.8500 1125 3 19 [+]
ORANGEPL 14,5500 14:45 297.112 14.60 -0.07 % 855 14.5450 14.5550 528 297 4 314 [+]
ORCOGROUP 3,5800 12:56 0.001 3.58 0.00 % 440 3.2600 3.5800 119 0 0 [+]
OTLOG 16,0400 12:07 0.205 15.96 0.50 % 7 15.4600 16.0200 53 0 3 [+]
OTMUCHOW 4,9000 09:00 0.001 4.90 2.08 % 32 4.7000 4.8000 473 0 0 [+]
PANOVA 17,6000 12:29 0.06 17.90 0.57 % 102 17.5500 17.7000 91 0 1 [+]
PASSUS 124,6000 14:47 2.126 125.60 1.96 % 10 124.0000 125.0000 532 2 264 [+]
PATENTUS 2,6400 13:54 2.869 2.62 -1.12 % 157 2.6400 2.6600 654 3 8 [+]
PCCEXOL 2,0500 14:25 25.694 2.10 -2.38 % 250 2.0500 2.0800 4010 26 53 [+]
PCCROKITA 67,4000 14:32 5.336 67.60 -0.30 % 128 66.8000 67.5000 93 5 358 [+]
PCFGROUP 3,2050 14:33 5.774 3.21 0.16 % 1124 3.2050 3.2100 104 6 18 [+]
PEKABEX 9,0000 14:15 11.563 9.00 0.11 % 390 9.0200 9.0900 638 12 104 [+]
PEKAO 238,4000 14:48 206.066 236.50 2.01 % 532 237.3000 237.5000 643 206 48 808 [+]
PEPCO 44,9700 14:48 809.438 44.00 2.46 % 1897 44.9500 44.9700 1928 809 36 246 [+]
PEPEES 0,7600 14:40 91.684 0.78 -2.31 % 1796 0.7260 0.7460 130 92 67 [+]
PGE 10,2800 14:48 1280.372 10.43 -1.91 % 1885 10.3250 10.3300 1720 1 280 13 352 [+]
PGFGROUP 0,4785 14:38 19.174 0.49 -2.15 % 8300 0.4630 0.4865 3900 19 9 [+]
PHARMENA 3,1000 11:06 0.432 3.06 -0.32 % 852 3.0500 3.1000 1078 0 1 [+]
PHN 9,2800 16:49 0.459 - 0 % 540 9.2000 9.2400 220 - 0 [+]
PHOTON 1,1600 14:42 1.258 1.18 0.00 % 406 1.1600 1.1750 396 1 1 [+]
PKNORLEN 151,2800 14:48 1046.194 154.00 -3.03 % 306 151.2600 151.3200 304 1 046 159 450 [+]
PKOBP 109,0800 14:48 1663.112 107.78 2.35 % 1505 109.0600 109.0800 663 1 663 179 612 [+]
PKPCARGO 10,3700 14:45 38.402 10.33 0.97 % 10 10.3300 10.3700 153 38 399 [+]
PLAYWAY 240,5000 14:20 1.545 238.00 1.05 % 95 240.0000 241.0000 70 2 368 [+]
PLAZACNTR 1,2680 12:46 4.1 1.23 3.09 % 411 1.2220 1.2660 444 4 5 [+]
POINTGROUP 2,0100 12:40 0.006 2.08 0.00 % 3900 2.0100 2.0800 684 0 0 [+]
POLENERGIA 62,2000 14:34 2.794 63.20 -0.96 % 60 62.7000 62.8000 111 3 174 [+]
POLICE 7,2200 12:44 2.533 7.38 0.56 % 113 7.2200 7.4000 404 3 19 [+]
POLIMEXMS 6,7350 14:45 334.093 6.81 -0.37 % 1303 6.7200 6.7350 1559 334 2 266 [+]
POLTREG 22,7000 14:08 1.393 23.40 -2.99 % 344 22.7000 23.2000 208 1 32 [+]
POLWAX 1,0000 12:03 0.101 1.00 0.00 % 50 0.9940 1.0000 8114 0 0 [+]
PRAGMAINK 3,4400 12:44 0.015 3.44 0.00 % 10 3.2200 3.4400 725 0 0 [+]
PROCHEM 22,9000 11:59 0.165 22.80 0.44 % 21 22.2000 22.9000 99 0 4 [+]
PROJPRZEM 20,5000 12:28 0.135 20.50 0.00 % 144 20.1000 20.2000 40 0 3 [+]
PROTEKTOR 1,1580 14:02 4.83 1.15 -1.53 % 3370 1.1560 1.1680 3221 5 6 [+]
PTWP 145,0000 10:33 0.006 144.00 0.69 % 68 142.0000 145.0000 449 0 1 [+]
PULAWY 47,2000 14:16 0.066 47.60 -1.26 % 6 47.2000 47.5000 14 0 3 [+]
PURE 2,1600 14:48 83.066 2.16 0.93 % 50 2.1500 2.1600 150 83 181 [+]
PZU 70,6200 14:47 595.357 70.40 1.47 % 274 70.7200 70.7400 578 595 42 016 [+]
QNATECHNO 33,6000 14:46 2.224 32.00 5.00 % 7 33.7000 33.9000 245 2 73 [+]
QUERCUS 13,7800 14:37 14.355 13.46 1.47 % 1420 13.8000 13.8600 693 14 198 [+]
RAFAMET 49,4500 11:58 0.005 49.45 -1.00 % 10 47.6000 49.4500 18 0 0 [+]
RAINBOW 139,7000 14:42 44.224 138.50 1.90 % 133 139.5000 140.1000 171 44 6 270 [+]
RANKPROGR 4,8800 09:40 1.001 4.82 0.00 % 500 4.8200 4.8800 1494 1 5 [+]
RAWLPLUG 14,2000 09:00 0.007 14.20 0.00 % 533 13.7000 14.1000 425 0 0 [+]
RELPOL 5,5800 14:04 0.203 5.58 0.00 % 10 5.5600 5.5800 192 0 1 [+]
REMAK 10,1500 13:18 0.41 10.10 -0.98 % 303 10.0500 10.2000 800 0 4 [+]
RENDER 73,0000 12:43 0.006 71.60 0.00 % 94 71.6000 73.0000 3 0 0 [+]
ROPCZYCE 24,8000 10:12 0.001 24.80 0.40 % 63 24.8000 25.2000 24 0 0 [+]
RYVU 15,2600 14:40 12.737 15.00 1.73 % 2 14.9800 15.1400 198 13 192 [+]
SANOK 22,2000 12:16 0.415 22.10 0.45 % 408 22.0000 22.2000 819 0 9 [+]
SANTANDER 53,5000 14:05 0.654 52.11 4.53 % 5000 52.9100 53.5000 118 1 35 [+]
SANWIL 1,5600 13:14 0.37 1.60 -2.19 % 85 1.5300 1.5600 1799 0 1 [+]
SCANWAY 274,0000 14:47 7.878 286.00 -2.14 % 30 272.0000 274.0000 39 8 2 139 [+]
SCPFL 117,2000 14:06 0.685 118.00 -0.68 % 7 119.6000 119.8000 34 1 81 [+]
SECOGROUP 37,0000 13:17 0.113 36.40 1.65 % 56 36.4000 37.0000 352 0 4 [+]
SEKO 12,3000 14:25 3.819 12.05 2.07 % 1858 12.2000 12.2500 101 4 46 [+]
SELENAFM 47,5000 14:35 1.362 47.70 -0.21 % 21 47.4000 47.5000 179 1 64 [+]
SELVITA 24,8500 14:47 48.633 25.30 -0.60 % 391 24.7000 24.9000 538 49 1 214 [+]
SFINKS 0,4350 13:54 2.437 0.45 0.00 % 3843 0.4350 0.4440 2634 2 1 [+]
SILVANO 4,4900 15:00 0.2 - 0 % 10 4.3500 4.4900 321 - 0 [+]
SIMFABRIC 1,6080 11:38 4.638 1.62 -0.50 % 1600 1.5700 1.6000 725 5 7 [+]
SKARBIEC 35,0000 14:44 0.549 35.30 0.57 % 41 34.8000 35.0000 291 1 19 [+]
SKYLINE 1,4000 17:00 1 - 0 % 10190 1.4000 1.5000 5009 - 0 [+]
SNIEZKA 84,0000 14:22 0.022 84.00 0.00 % 59 83.2000 83.8000 18 0 2 [+]
SONEL 13,6500 11:30 0.683 13.70 -0.36 % 50 13.4500 13.7000 643 1 9 [+]
SOPHARMA 7,5600 13:54 0.018 - 0 % 68 7.3800 7.9000 88 - 0 [+]
SPYROSOFT 377,0000 14:33 0.25 389.00 -2.33 % 17 385.0000 388.0000 2 0 96 [+]
STALEXP 1,8480 14:47 273.368 1.90 -1.81 % 116 1.8500 1.8540 2903 273 510 [+]
STALPROD 217,0000 14:04 0.078 215.00 0.93 % 341 216.0000 217.0000 42 0 17 [+]
STALPROFI 9,2800 14:17 2.607 9.22 0.87 % 80 9.2200 9.2800 788 3 24 [+]
STAPORKOW 4,5400 09:53 0.002 4.44 0.00 % 599 4.4600 4.5400 331 0 0 [+]
SUNEX 3,4000 14:48 180.139 2.86 19.30 % 97 3.2800 3.3250 600 180 571 [+]
SYGNITY 72,6000 14:47 3.488 73.00 -0.55 % 38 72.7000 73.0000 20 3 255 [+]
SYNEKTIK 367,6000 14:47 40.236 362.60 2.11 % 11 368.6000 368.8000 38 40 14 736 [+]
SYNTHAVERSE 2,7350 14:32 10.378 2.75 -0.55 % 957 2.7300 2.7400 1263 10 29 [+]
TALEX 17,9000 09:52 0.201 17.90 0.00 % 145 17.6000 17.9000 588 0 4 [+]
TARCZYNSKI 122,0000 14:39 0.112 122.00 0.00 % 55 121.0000 121.5000 18 0 14 [+]
TATRY MOUNTAIN 70,5000 15:32 0.024 - 0 % 20 70.5000 75.0000 41 - 0 [+]
TAURONPE 9,2540 14:48 1464.138 9.47 -1.76 % 185 9.2640 9.2680 185 1 464 13 829 [+]
TENDERHUT 5,5800 10:20 0.29 5.58 0.00 % 200 5.5400 5.6000 270 0 2 [+]
TERMOREX 0,5550 14:10 2.102 0.54 2.78 % 2900 0.5350 0.5400 202 2 1 [+]
TESGAS 1,7950 13:37 5.084 1.80 -0.83 % 440 1.7400 1.7950 1100 5 9 [+]
TEXT 49,6600 14:44 38.966 47.60 4.55 % 156 48.4800 48.5400 13 39 1 912 [+]
TORPOL 72,0000 14:46 7.739 70.80 1.69 % 83 71.7000 72.0000 176 8 549 [+]
TOYA 9,3600 14:44 9.918 9.29 0.43 % 1135 9.3200 9.3600 1314 10 93 [+]
TRAKCJA 3,6000 14:15 22.947 3.62 -0.69 % 100 3.5900 3.6150 997 23 83 [+]
TRANSPOL 13,0500 14:47 17.112 13.10 -0.38 % 4 13.0500 13.1000 200 17 224 [+]
TSGAMES 96,5500 14:48 23.272 94.00 3.82 % 76 96.5500 96.8000 60 23 2 230 [+]
ULMA 52,0000 09:49 0.2 52.00 0.00 % 61 51.5000 52.0000 163 0 10 [+]
ULTGAMES 15,5000 14:34 10.202 15.20 2.65 % 17 15.4000 15.5000 2131 10 159 [+]
UNIBEP 12,9600 14:29 1.206 12.96 0.00 % 31 12.7800 12.9600 278 1 16 [+]
UNICREDIT 356,3500 12:20 0.012 365.00 2.36 % 4 340.0000 365.0000 40 0 4 [+]
UNIMOT 168,2000 14:36 2.023 168.80 0.24 % 19 168.0000 168.8000 71 2 341 [+]
URTESTE 46,5000 13:36 0.223 46.70 -0.21 % 5 43.8000 46.0000 5 0 10 [+]
VERCOM 126,2000 14:47 5.254 124.00 1.77 % 3 125.8000 126.2000 50 5 662 [+]
VIGOSYS 481,0000 14:46 1.162 493.00 -2.24 % 58 484.0000 486.0000 3 1 565 [+]
VINDEXUS 14,8500 14:38 0.704 14.90 0.34 % 284 14.8000 14.8500 665 1 10 [+]
VIVID 0,5450 13:14 5.377 0.56 -2.50 % 6588 0.5450 0.5480 502 5 3 [+]
VOTUM 45,0500 14:29 3.23 45.25 -0.44 % 70 45.0500 45.1500 148 3 146 [+]
VOXEL 124,0000 14:47 22.04 121.60 3.51 % 22 118.8000 119.8000 3 22 2 708 [+]
VRGSA 5,4200 14:46 6.197 5.40 0.37 % 9510 5.4000 5.4200 3347 6 33 [+]
WARIMPEX 2,2400 13:13 0.806 2.20 0.00 % 1659 2.1900 2.2200 119 1 2 [+]
WASKO 5,7600 14:37 42.73 5.82 -1.03 % 520 5.6600 5.7600 333 43 245 [+]
WAWEL 718,0000 14:34 0.084 726.00 -0.28 % 15 724.0000 734.0000 17 0 61 [+]
WIELTON 5,0200 14:47 89.022 5.13 -1.95 % 495 5.0300 5.0400 3218 89 450 [+]
WIKANA 9,0000 09:00 0.006 9.00 0.00 % 400 8.7500 9.0000 3194 0 0 [+]
WIRTUALNA 57,9000 13:42 3.098 57.90 0.00 % 29 57.9000 58.5000 45 3 179 [+]
WITTCHEN 13,0000 14:36 2.181 13.13 0.00 % 1 13.0300 13.0500 279 2 28 [+]
WOODPCKR 2,8500 13:03 5.035 2.84 -1.72 % 1 2.8500 2.9000 335 5 14 [+]
XPLUS 2,9800 12:16 0.542 2.99 0.00 % 10 2.9500 2.9700 210 1 2 [+]
XTB 140,0000 14:48 327.022 138.00 2.19 % 58 139.9000 139.9800 59 327 45 751 [+]
XTPL 72,2000 14:39 2.122 71.50 1.69 % 175 71.0000 71.3000 71 2 154 [+]
YANOSIK 15,1000 10:04 0.082 15.30 -1.95 % 81 15.2000 15.4000 539 0 1 [+]
YARRL 5,9200 14:16 2.333 5.80 2.07 % 46 5.8600 5.9200 270 2 14 [+]
ZABKA 28,2700 14:48 8260.752 27.40 -9.25 % 1421 28.3800 28.4000 2607 8 261 229 788 [+]
ZAMET 0,5700 14:17 64.097 0.57 0.00 % 47782 0.5700 0.5740 17310 64 37 [+]
ZEPAK 17,6000 14:45 6.882 17.94 -0.45 % 138 17.9000 17.9800 188 7 123 [+]
ZREMB 9,1400 14:45 7.31 9.27 -0.11 % 500 9.1400 9.1500 733 7 67 [+]
ZUE 11,6500 14:45 3.285 11.40 2.64 % 110 11.5000 11.7000 298 3 37 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG144704.4+0.78%14:48
WIG203849.9+0.62%15:03
WIG20 Fut3827.0+0.71%14:48
WIG20USD1013.8+0.35%14:48
mWIG4010002.1+1.34%14:48
sWIG8030799.7+0.48%14:48
 Notowania Świat
US Blue Chip52561.5+1.30%15:03
S&P500 Fut7513.8+0.89%14:53
Nikkei64931.2+0.50%8:45
DAX25504.8+1.62%14:47
Ropa WTI84.1-5.84%15:03
Złoto4087.3+0.82%15:03
 Notowania Waluty
EUR/PLN4.32287+0.13%15:03
CHF/PLN4.64627+0.14%15:03
USD/PLN3.79796+0.03%15:03
EUR/USD1.13821+0.11%15:03
GBP/USD1.33119-0.07%15:03
USD/JPY163.690-0.10%15:03
Forum
» Prosba o dodanie LMCU... [0]
» Grupa Virtus SA (GVT) RAE [0]
» Prośba o dodanie Creotech... [0]
» Prośba o dodanie spółki ... [1]
» Dlaczego nie ma pelnego arkusza... [6]
» Compremum brak arkusza zleceń [2]
» Prośba o dodanie Lumina Metals... [0]
» Dlaczego nie ma pelnego arkusza... [0]
» Proszę dodać SYN2BIO [0]
» Zmiana nazwy spółki [2][SPL]
Wzrosty Spadki Staty
SUNEX 3.40 19.30%
ADIUVO 0.46 17.09%
DATAWALK 133.00 10.83%
KOMPAP 23.00 8.49%
CREOTECH 758.00 8.13%
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