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 2,3400 11:04 0.044 2.37 -1.27 % 200 2.3400 2.3600 92 0 0 [+]
11B 128,3000 12:57 2.365 128.00 0.23 % 21 127.8000 128.3000 39 2 302 [+]
3RGAMES 0,7260 12:28 0.758 0.73 -0.55 % 20 0.7180 0.7200 4514 1 1 [+]
4MASS 5,2800 13:03 2.761 5.28 -1.86 % 429 5.2800 5.3300 40 3 15 [+]
ABPL 152,8000 13:03 1.584 151.40 1.73 % 45 151.6000 152.8000 48 2 240 [+]
ACAUTOGAZ 19,6000 12:52 4.839 20.10 -2.00 % 95 20.0000 20.2000 345 5 95 [+]
ACTION 43,8000 13:03 11.132 44.90 -2.45 % 1 44.3500 44.4000 168 11 493 [+]
ADIUVO 0,5480 11:27 1.51 0.53 3.01 % 366 0.5320 0.5480 495 2 1 [+]
AGORA 9,5800 13:02 122.973 9.26 4.36 % 440 9.5600 9.5800 5558 123 1 158 [+]
AGROTON 4,1050 10:17 0.179 4.21 -1.08 % 806 4.1000 4.2050 2 0 1 [+]
AIGAMES 0,7780 12:00 0.259 0.78 -1.27 % 170 0.7400 0.7760 122 0 0 [+]
AILLERON 15,2000 12:54 6.098 14.96 1.60 % 342 14.9600 15.0000 1182 6 92 [+]
AIRWAY 0,2640 12:36 3.548 0.27 0.00 % 19771 0.2610 0.2640 7103 4 1 [+]
ALIOR 134,8500 13:03 38.202 134.50 0.94 % 138 135.0000 135.1500 308 38 5 160 [+]
ALLEGRO 45,0350 13:03 533.315 45.09 -0.12 % 757 45.0350 45.0500 417 533 24 117 [+]
ALTA 1,7200 17:00 1.256 - 0 % 1251 1.6600 1.7200 143 - 0 [+]
ALTUSTFI 3,6000 12:56 9.313 3.60 0.00 % 2 3.5500 3.6000 1614 9 34 [+]
AMBRA 18,2000 12:59 2.08 18.20 0.00 % 28 18.1800 18.2000 763 2 38 [+]
AMICA 48,1500 12:44 3.969 48.45 -0.52 % 140 48.0500 48.2500 1 4 192 [+]
AMREST 10,2400 12:57 155.434 10.28 -0.78 % 242 10.2000 10.2600 636 155 1 596 [+]
ANSWEAR 21,5500 12:59 3.126 21.30 1.17 % 57 21.0500 21.3000 300 3 67 [+]
APATOR 26,9500 13:00 4.562 26.75 1.32 % 362 26.7500 26.8500 213 5 122 [+]
APLISENS 20,6000 12:25 0.034 20.60 -0.48 % 132 20.6000 20.7000 427 0 1 [+]
APSENERGY 5,2200 12:12 2.83 5.34 0.00 % 218 5.2000 5.2200 264 3 15 [+]
ARCHICOM 50,8000 12:41 1.654 52.00 -1.93 % 1 51.2000 51.8000 73 2 85 [+]
ARCTIC 6,8000 12:27 5.799 6.78 0.29 % 132 6.7600 6.8000 1846 6 39 [+]
ARLEN 24,2500 12:50 0.93 24.00 1.04 % 101 23.8500 24.2000 20 1 22 [+]
ARTIFEX 20,8000 13:03 63.332 20.10 4.00 % 646 20.8000 21.0500 193 63 1 322 [+]
ASBIS 133,6000 13:03 51.57 132.20 1.75 % 422 131.6000 131.9000 93 52 6 801 [+]
ASMGROUP 0,1730 13:01 164.639 0.17 1.17 % 1000 0.1720 0.1740 925 165 29 [+]
ASSECOBS 82,6000 13:03 0.723 83.00 -2.59 % 5 83.8000 84.4000 7 1 60 [+]
ASSECOPOL 236,1000 13:03 41.948 232.10 1.86 % 160 235.9000 236.1000 11 42 9 724 [+]
ASSECOSEE 78,6000 12:46 0.567 77.70 -0.51 % 26 78.8000 78.9000 83 1 44 [+]
ASTARTA 39,5500 13:00 4.098 39.35 0.25 % 11 39.5500 39.6000 638 4 162 [+]
ATAL 55,7000 12:51 4.126 55.30 0.72 % 86 55.0000 55.3000 93 4 228 [+]
ATENDE 3,8500 13:03 8.373 3.86 -0.26 % 33 3.8700 3.9000 330 8 32 [+]
ATLANTAPL 19,7500 10:07 0.02 19.95 -1.25 % 51 19.7500 19.9500 5 0 0 [+]
ATMGRUPA 3,6400 13:04 14.166 3.67 -0.55 % 2139 3.6500 3.6700 8410 14 52 [+]
ATREM 53,5000 13:03 6.5 53.80 2.10 % 304 53.5000 53.8000 539 7 349 [+]
AUTOPARTN 30,3000 13:03 42.052 30.70 -0.16 % 134 30.5500 30.7500 1035 42 1 281 [+]
BBIDEVNFI 5,1600 11:16 0.718 5.20 -0.77 % 325 5.1800 5.2800 915 1 4 [+]
BENEFIT 5 110,0000 13:04 4.476 5,105.00 -1.26 % 8 5100.0000 5110.0000 36 4 22 806 [+]
BEST 34,8000 12:43 0.267 34.80 0.00 % 1023 34.0000 34.7000 65 0 9 [+]
BETACOM 5,0600 09:45 0.427 5.06 -0.39 % 1027 5.0600 5.2200 1550 0 2 [+]
BIGCHEESE 4,3600 12:56 5.661 4.39 -0.46 % 7 4.3600 4.3700 200 6 24 [+]
BIOCELTIX 76,5000 12:59 10.247 78.50 -3.41 % 7 76.0000 76.1000 5 10 784 [+]
BIOMAXIMA 10,1000 12:42 0.224 10.04 0.60 % 410 10.0200 10.1000 391 0 2 [+]
BIOTON 3,8000 12:49 8.658 3.79 0.80 % 100 3.8150 3.8300 1004 9 33 [+]
BLOOBER 23,3000 12:59 2.135 23.25 -0.85 % 217 23.3000 23.4000 7 2 50 [+]
BNPPL 148,2000 12:59 1.298 149.40 -0.67 % 146 148.2000 149.2000 4844 1 193 [+]
BOGDANKA 25,6500 12:56 62.014 26.20 -0.97 % 647 25.5500 25.7000 737 62 1 600 [+]
BOOMBIT 5,3600 11:52 0.098 5.50 -2.55 % 200 5.3600 5.5000 120 0 1 [+]
BORYSZEW 4,9200 13:03 50.995 4.90 0.51 % 810 4.9150 4.9300 2020 51 250 [+]
BOS 10,0800 12:51 4.628 10.10 0.20 % 475 10.0800 10.1000 562 5 47 [+]
BOWIM 7,7000 11:26 2.116 7.70 0.00 % 48 7.6600 7.7000 80 2 16 [+]
BUDIMEX 700,4000 13:03 12.722 692.00 1.98 % 5 699.6000 700.2000 18 13 8 861 [+]
BUMECH 17,7700 13:01 153.272 17.77 0.23 % 50 17.8100 17.8600 53 153 2 723 [+]
CAPITAL 9,8500 13:03 1116.495 9.00 1.03 % 131 9.8500 9.9500 1798 1 116 10 617 [+]
CAPITEA 0,4880 12:46 276.237 0.50 -3.17 % 6000 0.4800 0.4890 4000 276 135 [+]
CAPTORTX 71,9000 12:40 0.797 71.10 0.56 % 4 70.6000 71.9000 8 1 57 [+]
CASPAR 7,0500 10:49 0.224 7.10 -3.42 % 10 7.2000 7.3000 104 0 2 [+]
CAVATINA 13,5500 12:10 0.4 13.70 -1.09 % 20 13.5000 13.7000 19 0 5 [+]
CDPROJEKT 227,5000 13:03 474.439 235.50 -2.23 % 386 227.4000 227.6000 126 474 108 198 [+]
CDRL 13,4000 10:29 0.283 13.30 2.29 % 24 13.2000 13.3000 23 0 4 [+]
CELTIC 1,1500 10:12 4.514 1.15 0.00 % 442 1.1400 1.1500 6800 5 5 [+]
CEZ 244,4000 11:21 0.047 245.60 -0.24 % 12 239.0000 245.4000 56 0 12 [+]
CIGAMES 2,4600 13:03 108.869 2.45 0.41 % 5710 2.4400 2.4700 351 109 267 [+]
CLNPHARMA 21,7500 12:55 5.493 22.25 -2.03 % 5 21.6500 22.1000 90 5 120 [+]
CLOUD 92,2000 12:53 0.142 92.60 1.10 % 58 92.0000 92.8000 10 0 13 [+]
COALENERG 1,8980 12:55 145.561 1.78 6.63 % 72 1.8140 1.8600 1000 146 263 [+]
COGNOR 5,7750 13:02 126.204 5.65 2.21 % 740 5.7450 5.7750 746 126 722 [+]
COLUMBUS 3,0450 12:59 36.562 3.03 1.00 % 20 3.0150 3.0450 999 37 110 [+]
COMP 94,5000 12:53 8.895 94.50 0.11 % 27 92.8000 93.3000 18 9 828 [+]
COMPREMUM 1,3950 11:56 2.054 1.40 1.82 % 4792 1.3700 1.3950 1567 2 3 [+]
CORMAY 0,5660 12:40 34.591 0.55 1.43 % 3364 0.5540 0.5660 5087 35 19 [+]
CREEPYJAR 534,0000 13:03 1.05 536.00 -1.11 % 24 534.0000 536.0000 123 1 560 [+]
CREOTECH 680,0000 13:03 6.303 689.00 -0.29 % 73 680.0000 684.0000 7 6 4 273 [+]
CYBERFLKS 190,2000 13:03 8.347 187.00 2.20 % 192 190.0000 190.6000 60 8 1 585 [+]
CYFRPLSAT 15,9250 13:03 48.991 15.90 0.16 % 14 15.8350 15.8600 674 49 779 [+]
DADELO 82,3000 12:59 8.472 81.40 1.60 % 6 82.0000 82.5000 80 8 698 [+]
DATAWALK 118,0000 13:04 5.205 116.40 1.72 % 1 116.4000 116.6000 25 5 609 [+]
DBENERGY 8,5000 13:03 0.36 8.36 0.24 % 5 8.1000 8.4600 94 0 3 [+]
DEBICA 103,0000 13:03 1.498 102.20 0.19 % 158 102.4000 103.0000 30 1 154 [+]
DECORA 83,5000 12:41 0.366 83.60 0.00 % 356 83.5000 83.6000 82 0 31 [+]
DEKPOL 71,6000 12:46 0.17 71.40 0.00 % 5 71.4000 71.8000 194 0 12 [+]
DELKO 5,8800 12:30 0.753 5.96 -0.34 % 202 5.9000 5.9600 437 1 4 [+]
DEVELIA 10,2600 13:03 144.433 10.36 0.20 % 321 10.2600 10.3000 4087 144 1 480 [+]
DGA 22,8000 17:00 0.005 - 0 % 395 20.5000 21.4000 355 - 0 [+]
DIAG 170,0000 13:02 59.965 166.50 2.29 % 40 170.3000 170.4000 87 60 10 261 [+]
DIGITANET 304,4000 13:03 5.855 288.80 4.97 % 24 291.0000 292.2000 4 6 1 747 [+]
DINOPL 36,5300 13:03 1255.079 36.00 1.93 % 1658 36.3900 36.4000 2624 1 255 45 644 [+]
DMGROUP 2,2900 12:57 1.113 2.27 0.88 % 2 2.2800 2.2900 3500 1 3 [+]
DOMDEV 240,5000 13:02 0.723 247.00 -0.62 % 27 241.5000 243.0000 6 1 176 [+]
DRAGOENT 24,2000 10:22 0.139 23.70 0.41 % 4 23.1000 24.1000 63 0 3 [+]
ECHO 5,2500 12:59 2.422 5.25 -0.76 % 30 5.2900 5.3000 35 2 13 [+]
EDINVEST 8,5000 12:33 2.693 8.46 0.71 % 30 8.2400 8.4600 305 3 23 [+]
ELEKTROTI 68,1500 13:03 8.19 69.30 -0.44 % 34 68.2500 68.4500 41 8 560 [+]
ELKOP 2,0100 11:28 0.015 - 0 % 2 1.9050 2.0000 4 - 0 [+]
ENEA 19,9500 13:03 61.212 19.98 -0.25 % 531 19.9300 20.0000 7393 61 1 225 [+]
ENELMED 20,0000 11:14 0.147 20.40 -0.99 % 202 20.0000 20.2000 413 0 3 [+]
ENERGA 19,2600 12:39 19.753 19.20 0.31 % 182 19.2600 19.4000 484 20 382 [+]
ENERGOINS 1,7450 10:14 0.591 1.75 0.00 % 1905 1.6500 1.7450 2340 1 1 [+]
ENTER 50,6000 12:07 5.447 51.30 -0.59 % 23 50.9000 51.0000 5 5 274 [+]
EQUNICO 1,4400 12:56 27.499 1.49 -3.03 % 10 1.4500 1.4850 3345 27 40 [+]
ERBUD 22,1500 12:57 12.937 22.35 -2.85 % 49 21.9500 22.1500 476 13 285 [+]
ERG 46,0000 15:42 0.469 - 0 % 320 44.6000 46.0000 172 - 0 [+]
ESOTIQ 37,2000 12:49 1.986 37.50 -0.80 % 75 37.2000 37.4000 100 2 74 [+]
ESTAR 1,9000 17:00 0.04 - 0 % 134 1.9000 5.0000 12 - 0 [+]
EUROCASH 5,6950 13:04 490.263 5.66 0.62 % 6260 5.7200 5.7700 1160 490 2 827 [+]
EUROHOLD 4,6000 10:08 0.05 - 0 % 301 4.5000 4.7800 64 - 0 [+]
EUROTEL 30,5000 12:15 0.539 30.80 -1.29 % 76 30.1000 30.8000 110 1 16 [+]
FABRITY 26,3000 11:58 0.786 26.50 -0.75 % 51 27.0000 26.5000 975 1 21 [+]
FASING 14,6000 15:08 0.01 - 0 % 90 14.6000 14.7000 726 - 0 [+]
FEERUM 16,9000 11:33 0.024 16.95 -0.29 % 100 16.4000 16.8500 243 0 0 [+]
FERRO 36,0000 13:04 5.905 36.30 0.00 % 105 36.0000 36.2000 2756 6 214 [+]
FON 1,6800 09:40 0.05 1.68 -2.33 % 205 1.6850 1.7400 1000 0 0 [+]
FORTE 15,6500 11:06 2.319 15.65 0.00 % 192 15.6500 15.8000 509 2 36 [+]
GAMEOPS 10,8500 12:05 0.449 11.00 -1.81 % 358 10.8500 11.0500 118 0 5 [+]
GAMFACTOR 4,3200 10:35 0.3 4.32 -0.69 % 126 4.3050 4.3900 200 0 1 [+]
GENOMTEC 3,7150 10:29 4.743 3.63 2.62 % 49 3.6300 3.7050 53 5 18 [+]
GETIN 0,3500 12:36 84.548 0.36 -0.71 % 58 0.3540 0.3585 407 85 30 [+]
GPW 95,5000 13:03 78.526 94.40 1.27 % 234 95.2000 95.5000 388 79 7 516 [+]
GREENX 2,7940 12:52 317.757 2.80 0.87 % 1 2.7920 2.7940 900 318 889 [+]
GRODNO 15,1500 12:56 6.915 15.05 1.34 % 370 14.9500 15.1000 162 7 104 [+]
GRUPAAZOTY 24,6800 13:01 166.119 24.66 0.49 % 2793 24.7400 24.8000 634 166 4 118 [+]
GRUPRACUJ 56,4000 13:02 3.433 57.10 -0.88 % 127 56.4000 56.8000 150 3 194 [+]
GTC 2,4500 12:37 0.39 2.43 -5.04 % 500 2.4400 2.5800 1384 0 1 [+]
HANDLOWY 115,2000 13:04 41.379 116.80 0.00 % 136 115.4000 115.6000 350 41 4 780 [+]
HARPER 4,9800 11:10 2.065 4.99 0.00 % 106 4.9400 4.9800 1000 2 10 [+]
HELIO 57,0000 09:51 1.282 57.00 0.00 % 145 56.6000 57.0000 374 1 73 [+]
HERCULES 1,2900 11:31 1.172 1.29 0.00 % 1059 1.2600 1.2850 100 1 1 [+]
HUUUGE 21,1000 12:44 20.523 20.70 1.44 % 41 21.1000 21.1500 5 21 430 [+]
HYDROTOR 9,4400 12:08 0.372 9.58 -0.63 % 122 9.4800 9.5600 130 0 4 [+]
IBSM 50,0000 10:23 0.22 49.80 0.40 % 1 49.6000 50.0000 160 0 11 [+]
IDMSAPL 0,4600 12:40 0.01 0.46 0.00 % 1965 0.4600 0.4960 3840 0 0 [+]
IFIRMA 23,2500 13:00 7.902 24.00 -3.13 % 50 23.4500 23.6500 835 8 185 [+]
IFSA 0,1200 09:43 5.122 0.11 0.00 % 9000 0.1130 0.1200 26310 5 1 [+]
IMCOMPANY 30,3500 12:06 0.448 30.55 -0.65 % 2 30.0000 30.5000 1 0 14 [+]
IMMOBILE 5,0600 11:10 0.74 4.93 2.43 % 182 5.0200 5.0600 718 1 4 [+]
IMPERA 1,4100 11:05 7.851 1.50 -6.00 % 9919 1.4100 1.5000 5100 8 12 [+]
IMS 2,3100 12:28 2.821 2.31 0.00 % 200 2.2800 2.3000 100 3 6 [+]
INC SA 1,4500 10:52 0.613 1.46 2.47 % 451 1.4150 1.4500 3100 1 1 [+]
INGBSK 444,8000 13:00 23.439 441.80 0.68 % 61 442.0000 442.8000 35 23 10 406 [+]
INPRO 7,3000 14:00 1.221 - 0 % 20 7.1500 7.3000 30 - 0 [+]
INSTALKRK 35,3000 11:44 1.315 35.00 0.86 % 59 35.2000 35.4000 50 1 47 [+]
INTERBUD 1,6000 12:29 2.963 1.56 2.56 % 206 1.6000 1.6350 5675 3 5 [+]
INTERCARS 967,0000 13:01 2.207 963.00 1.26 % 10 959.0000 961.0000 1 2 2 116 [+]
INTERSPPL 0,3160 12:04 5.334 0.32 -1.86 % 504 0.3220 0.3240 5150 5 2 [+]
INTROL 8,4800 12:41 2.146 8.38 0.71 % 192 8.4600 8.4800 37 2 18 [+]
IPOPEMA 9,3800 12:45 12.44 9.06 3.53 % 349 9.1600 9.3800 67 12 118 [+]
IZOLACJA 3,8000 11:00 0.133 3.80 0.00 % 2026 3.7200 3.8000 1 0 1 [+]
IZOSTAL 3,2200 13:00 4.897 3.24 -1.83 % 104 3.2000 3.2300 561 5 16 [+]
JRHOLDING 3,5900 13:00 2.492 3.65 -1.64 % 820 3.5900 3.6500 76 2 9 [+]
JSW 35,9000 13:03 639.399 35.25 1.73 % 484 35.9000 35.9600 840 639 22 819 [+]
JWWINVEST 3,0000 11:11 0.015 3.00 0.00 % 118 3.0000 3.0800 100 0 0 [+]
KCI 0,9140 12:38 3.535 0.90 1.11 % 69 0.9080 0.9140 4010 4 3 [+]
KERNEL 19,5800 12:45 3.856 19.58 0.00 % 1384 19.5800 19.6800 604 4 76 [+]
KETY 1 230,0000 13:03 3.66 1,228.00 0.24 % 12 1227.0000 1229.0000 28 4 4 496 [+]
KGHM 357,3500 13:04 148.85 350.85 1.46 % 57 356.7500 356.8000 96 149 52 923 [+]
KGL 10,6000 11:37 1.446 11.00 -2.75 % 860 10.6000 11.0000 2648 1 15 [+]
KINOPOL 18,6000 13:00 1.368 18.90 -1.85 % 198 18.7000 18.9500 52 1 26 [+]
KOGENERA 69,0000 12:55 32.785 68.60 -0.72 % 13 68.6000 69.0000 157 33 2 248 [+]
KOMPAP 20,4000 14:51 0.014 - 0 % 64 20.2000 20.4000 83 - 0 [+]
KOMPUTRON 5,6300 12:40 0.874 5.50 -1.05 % 275 5.5000 5.6500 190 1 5 [+]
KPPD 20,4000 15:39 0.061 - 0 % 50 20.0000 20.4000 375 - 0 [+]
KRAKCHEM 0,4080 12:51 369.191 0.43 -7.27 % 11313 0.4080 0.4150 4664 369 151 [+]
KRKA 1 130,0000 12:40 0.008 1,130.00 -0.18 % 200 1130.0000 1140.0000 2 0 9 [+]
KRUK 398,0000 13:03 18.623 402.90 -0.33 % 11 397.5000 397.6000 19 19 7 422 [+]
KRVITAMIN 13,0000 09:00 0.08 13.00 -0.38 % 20 12.8000 13.0000 530 0 1 [+]
KSGAGRO 3,3250 11:15 3.82 3.15 5.22 % 30 3.1750 3.3200 1480 4 12 [+]
LARQ 2,7100 10:40 16.44 2.66 2.65 % 2000 2.6500 2.7400 234 16 44 [+]
LENA 2,1400 12:56 12.489 2.16 -0.93 % 4630 2.1300 2.1400 4450 12 27 [+]
LENTEX 7,1800 12:25 2.615 7.22 -0.55 % 130 7.2000 7.2200 222 3 19 [+]
LESS 0,2320 11:19 3.466 0.24 -2.93 % 50 0.2330 0.2370 80 3 1 [+]
LIBET 1,2000 10:20 0.198 1.20 0.00 % 10 1.1700 1.2000 4158 0 0 [+]
LOKUM 22,3000 12:05 0.451 21.90 0.90 % 123 21.9000 22.1000 98 0 10 [+]
LPP 21 360,0000 13:03 1.095 21,020.00 2.59 % 16 21200.0000 21240.0000 20 1 23 180 [+]
LSISOFT 50,4000 12:54 0.008 50.00 -1.18 % 263 50.4000 51.0000 501 0 0 [+]
LUBAWA 11,4200 13:03 126.49 11.24 2.42 % 651 11.3600 11.3900 690 126 1 433 [+]
MABION 7,8500 12:53 14.013 7.80 1.68 % 2541 7.7000 7.8000 928 14 110 [+]
MAKARONPL 24,7000 12:22 0.608 24.45 0.41 % 58 24.4000 24.6000 83 1 15 [+]
MANGATA 62,2000 11:59 0.008 64.00 0.00 % 1 62.4000 63.0000 100 0 1 [+]
MARVIPOL 8,1800 12:30 3.875 8.16 -0.24 % 196 8.1600 8.2000 100 4 32 [+]
MAXCOM 6,3000 11:43 0.08 6.30 0.00 % 2 6.0800 6.3000 506 0 1 [+]
MBANK 1 408,5000 13:03 4.017 1,399.00 0.43 % 7 1405.5000 1406.5000 7 4 5 654 [+]
MBWS 11,9000 10:27 0.03 - 0 % 255 10.0000 12.4000 10 - 0 [+]
MCI 28,4000 12:46 1.463 28.50 -0.70 % 607 28.4000 28.6000 977 1 42 [+]
MDIENERGIA 2,1500 12:36 13.674 2.07 1.42 % 1233 2.1200 2.1600 892 14 29 [+]
MEDICALG 27,6000 12:44 5.524 28.00 -1.43 % 103 27.5500 27.6500 1 6 153 [+]
MEDINICE 62,4000 13:02 25.793 65.70 -3.26 % 9 62.1000 62.4000 85 26 1 615 [+]
MENNICA 42,3000 13:03 3.434 42.00 1.44 % 36 41.9000 42.2000 525 3 145 [+]
MERCATOR 56,5000 12:28 4.403 56.80 -1.74 % 86 56.4000 57.0000 95 4 250 [+]
MERCOR 14,6500 12:34 0.276 14.65 -0.34 % 111 14.4000 14.6500 31 0 4 [+]
MEXPOLSKA 3,4400 09:00 0.002 3.44 0.00 % 503 3.3800 3.4400 179 0 0 [+]
MFO 31,4000 12:54 0.308 31.60 0.96 % 320 31.0000 31.6000 468 0 10 [+]
MILKILAND 1,5880 12:38 5.601 1.54 2.98 % 3525 1.5220 1.5800 3601 6 9 [+]
MILLENNIUM 21,2200 12:58 71.684 20.91 1.43 % 4 21.1500 21.1600 1107 72 1 515 [+]
MIRACULUM 0,5520 09:42 1 0.56 -4.83 % 2500 0.5520 0.5660 6931 1 1 [+]
MIRBUD 12,1400 13:03 610.867 12.89 -5.16 % 7 12.0400 12.0700 116 611 7 503 [+]
MLPGROUP 121,5000 12:23 0.279 123.00 -1.22 % 48 121.5000 122.5000 33 0 34 [+]
MLSYSTEM 14,1000 12:46 8.593 14.00 0.14 % 2861 14.0000 14.1000 56 9 120 [+]
MOBRUK 401,5000 13:03 1.621 400.00 0.25 % 65 401.5000 403.0000 20 2 648 [+]
MODIVO 87,6600 13:03 81.385 86.00 2.43 % 58 87.6800 87.7400 54 81 7 104 [+]
MOL 58,9500 12:58 0.431 58.80 -1.59 % 1000 59.0000 59.4000 1086 0 26 [+]
MOLECURE 6,2600 12:43 18.615 6.44 -2.80 % 5 6.2600 6.3400 1075 19 118 [+]
MONNARI 5,3000 09:12 0.713 5.30 -1.85 % 37 5.3000 5.3800 475 1 4 [+]
MOSTALPLC 13,1000 12:24 0.738 13.50 -2.96 % 177 13.4000 13.5000 6 1 10 [+]
MOSTALWAR 3,6000 12:10 0.156 3.49 3.15 % 52 3.4900 3.6200 501 0 1 [+]
MOSTALZAB 6,6000 12:54 12.838 6.56 0.61 % 1000 6.6300 6.6400 617 13 85 [+]
MOVIEGAMES 5,2800 12:53 5.212 5.20 0.96 % 21 5.1100 5.1900 4 5 27 [+]
MURAPOL 37,4000 12:54 7.349 36.80 2.05 % 39 36.6500 37.1000 300 7 272 [+]
MUZA 8,8000 09:30 1.015 8.45 0.00 % 5 8.4500 8.8000 860 1 9 [+]
MWTRADE 2,8800 12:07 6.851 3.20 -10.00 % 900 2.9000 3.1000 750 7 20 [+]
NANOGROUP 2,4000 12:59 23.845 2.41 -0.41 % 10 2.4100 2.4750 13785 24 59 [+]
NEUCA 773,0000 13:03 0.264 777.00 0.00 % 19 769.0000 773.0000 8 0 203 [+]
NEWAG 91,8000 13:02 125.395 91.00 1.55 % 102 91.4000 91.9000 79 125 11 417 [+]
NEXITY 0,9750 10:41 0.03 1.00 -2.50 % 200 0.9750 1.0000 227 0 0 [+]
NOCTILUCA 94,0000 12:58 3.531 90.90 3.41 % 20 91.0000 93.0000 20 4 329 [+]
NOVAVISGR 0,6900 12:29 7.129 0.70 -0.72 % 291 0.6970 0.6980 8769 7 5 [+]
NOVITA 96,8000 11:13 0.079 96.60 0.00 % 33 96.6000 96.8000 5 0 8 [+]
NTCAPITAL 0,6200 11:23 0.056 0.62 -2.52 % 452 0.6200 0.6360 5358 0 0 [+]
NTTSYSTEM 15,7000 12:44 1.617 15.65 0.32 % 124 15.6000 15.6500 494 2 25 [+]
ODLEWNIE 20,8000 13:01 39.472 20.40 4.00 % 362 20.3000 20.5000 1475 39 814 [+]
ONDE 8,5000 12:41 6.716 8.30 1.31 % 99 8.4100 8.5000 182 7 56 [+]
ONEMORE 1,9850 12:48 86.613 2.00 -0.50 % 66 1.9850 1.9900 938 87 171 [+]
ONESANO 0,6580 11:36 9.134 0.71 -7.32 % 1100 0.6540 0.6860 28 9 6 [+]
OPONEOPL 103,2000 12:53 2.605 103.00 0.58 % 76 102.6000 103.2000 638 3 268 [+]
OPTEAM 5,4000 12:26 1.702 5.55 -0.92 % 1 5.3500 5.5000 49 2 9 [+]
ORANGEPL 13,8150 13:03 226.28 13.80 0.07 % 497 13.8050 13.8150 486 226 3 116 [+]
ORCOGROUP 3,4400 16:08 0.003 - 0 % 319 3.4400 3.6800 100 - 0 [+]
OTLOG 15,6000 12:14 0.7 15.50 0.00 % 3 15.0400 15.5400 30 1 11 [+]
OTMUCHOW 4,8600 12:28 3.342 4.85 0.41 % 310 4.6900 4.8500 30 3 16 [+]
PANOVA 18,0000 11:32 0.032 18.00 -1.91 % 355 18.0000 18.3500 119 0 1 [+]
PASSUS 135,8000 13:01 5.889 137.00 3.66 % 62 135.4000 135.8000 37 6 802 [+]
PATENTUS 2,2500 11:32 1.767 2.25 0.00 % 222 2.2000 2.2500 4993 2 4 [+]
PCCEXOL 2,0400 12:50 14.635 2.05 0.49 % 4180 2.0300 2.0500 446 15 30 [+]
PCCROKITA 64,4000 12:59 6.863 64.50 -0.16 % 2 64.3000 64.7000 7 7 442 [+]
PCFGROUP 3,6350 13:00 14.134 3.70 -1.76 % 2056 3.6050 3.6350 455 14 51 [+]
PEKABEX 8,4600 12:55 16.048 8.60 -0.82 % 4 8.4900 8.5600 726 16 137 [+]
PEKAO 262,7000 13:03 201.924 259.90 1.47 % 743 262.5000 262.7000 383 202 52 881 [+]
PEPCO 41,8400 13:03 364.196 42.00 -0.07 % 553 41.7500 41.7600 515 364 15 276 [+]
PEPEES 0,7800 11:17 0.505 0.78 -2.50 % 26478 0.7800 0.7980 342 1 0 [+]
PGE 12,3550 13:03 3496.272 12.23 1.02 % 2858 12.4150 12.4200 950 3 496 43 296 [+]
PGFGROUP 1,1720 12:55 636.531 1.08 11.62 % 1000 1.1500 1.1560 4959 637 734 [+]
PHARMENA 3,2500 09:21 2.11 3.26 -0.31 % 300 3.1600 3.2600 248 2 7 [+]
PHN 9,2800 11:49 7.782 9.24 0.43 % 1000 9.2800 9.3400 10 8 72 [+]
PHOTON 1,2100 13:00 4.062 1.28 -5.47 % 262 1.2400 1.2500 2466 4 5 [+]
PKNORLEN 155,8000 13:03 186.602 155.96 -0.10 % 328 156.0200 156.0400 561 187 29 131 [+]
PKOBP 115,8800 13:03 492.388 115.00 0.96 % 108 115.7200 115.7400 259 492 56 882 [+]
PKPCARGO 10,5500 13:02 61.31 10.48 0.86 % 106 10.5400 10.5800 228 61 649 [+]
PLAYWAY 236,0000 12:49 0.984 239.00 0.00 % 53 236.5000 238.5000 224 1 234 [+]
PLAZACNTR 1,1900 11:00 1.057 1.21 -0.83 % 800 1.1840 1.1900 800 1 1 [+]
POINTGROUP 2,0100 11:47 0.145 2.02 0.00 % 664 1.9400 2.0100 4068 0 0 [+]
POLENERGIA 54,6000 12:22 0.778 54.10 0.92 % 40 54.4000 54.6000 44 1 43 [+]
POLICE 7,3600 11:49 0.379 7.22 1.38 % 6576 7.2600 7.3600 573 0 3 [+]
POLIMEXMS 7,0800 13:01 154.578 7.07 -0.28 % 260 7.0600 7.0650 569 155 1 101 [+]
POLTREG 22,3000 12:59 0.363 22.20 0.90 % 10 22.1000 22.2000 437 0 8 [+]
POLWAX 0,9700 09:42 2.061 1.00 -1.02 % 468 0.9700 0.9800 9915 2 2 [+]
PRAGMAINK 3,7000 12:52 0.01 3.70 0.00 % 200 3.5200 3.7000 1028 0 0 [+]
PROCHEM 21,8000 10:56 0.008 21.80 0.00 % 71 21.0000 21.8000 134 0 0 [+]
PROJPRZEM 21,7000 09:59 0.354 21.90 -0.91 % 93 21.4000 21.7000 261 0 8 [+]
PROTEKTOR 1,0620 13:02 95.491 1.08 -0.56 % 1234 1.0420 1.0620 1934 95 102 [+]
PTWP 141,0000 09:41 0.018 138.50 1.81 % 34 138.5000 141.0000 15 0 3 [+]
PULAWY 48,5000 11:53 0.013 47.60 0.62 % 27 47.9000 48.5000 66 0 1 [+]
PURE 2,6700 12:47 93.445 2.74 1.14 % 100 2.6800 2.7000 340 93 247 [+]
PZU 76,3200 13:03 616.789 75.72 1.09 % 204 76.2200 76.2400 711 617 47 022 [+]
QNATECHNO 33,9000 11:46 0.093 33.70 0.59 % 28 33.7000 34.5000 165 0 3 [+]
QUERCUS 13,5600 12:56 5.753 13.66 -0.29 % 742 13.5400 13.5600 712 6 78 [+]
RAFAMET 45,2000 12:24 0.155 46.50 -2.80 % 82 45.6000 46.5000 10 0 7 [+]
RAINBOW 144,3000 12:58 4.317 143.40 0.63 % 25 143.9000 144.3000 82 4 624 [+]
RANKPROGR 4,7900 11:57 0.001 4.79 1.91 % 351 4.6200 4.7900 2295 0 0 [+]
RAWLPLUG 15,3000 10:08 0.081 15.45 0.00 % 556 14.8500 15.3000 197 0 1 [+]
RELPOL 5,9800 13:02 4.508 5.98 0.00 % 20 5.8000 5.9600 1000 5 26 [+]
REMAK 9,9400 09:11 0.018 9.94 0.00 % 37 9.7000 9.9400 154 0 0 [+]
RENDER 69,0000 11:59 0.009 71.60 -3.63 % 30 69.0000 71.4000 1 0 1 [+]
ROPCZYCE 24,0000 10:33 0.14 24.00 0.84 % 37 23.9000 24.0000 830 0 3 [+]
RYVU 16,9000 12:59 8.941 16.98 -0.47 % 406 16.8000 16.9600 100 9 150 [+]
SANOK 22,6000 12:57 3.357 22.90 -1.31 % 783 22.5000 22.7000 424 3 76 [+]
SANTANDER 55,4600 11:41 0.23 55.90 -0.61 % 5000 54.8500 55.7700 5000 0 13 [+]
SANWIL 1,8100 10:15 5 1.84 -1.63 % 8 1.8100 1.8150 604 5 9 [+]
SCANWAY 242,0000 13:03 5.433 244.00 -0.82 % 28 240.0000 242.0000 48 5 1 330 [+]
SCPFL 127,2000 12:08 1.194 127.60 -0.31 % 8 126.8000 127.4000 44 1 152 [+]
SECOGROUP 35,4000 09:00 0.001 35.40 0.00 % 232 35.0000 35.4000 616 0 0 [+]
SEKO 11,0000 12:51 1.889 11.20 -1.79 % 78 11.1500 11.2000 503 2 21 [+]
SELENAFM 55,0000 12:48 0.466 55.40 0.00 % 50 54.8000 55.0000 127 0 26 [+]
SELVITA 26,8500 12:57 4.015 27.00 0.37 % 223 26.7000 26.8500 3433 4 108 [+]
SFINKS 0,4470 11:50 209.245 0.44 6.43 % 70 0.4350 0.4470 3520 209 93 [+]
SILVANO 4,5900 17:00 0.05 - 0 % 9 4.6000 4.5900 600 - 0 [+]
SIMFABRIC 1,4000 12:37 4.785 1.38 0.72 % 63 1.3800 1.4000 7500 5 7 [+]
SKARBIEC 37,9000 12:02 0.523 37.90 1.61 % 1 37.3000 37.8000 2 1 20 [+]
SKYLINE 1,4000 10:18 0.001 - 0 % 9182 1.4000 1.5000 5163 - 0 [+]
SNIEZKA 85,6000 11:15 0.041 86.40 1.42 % 17 84.0000 85.6000 24 0 3 [+]
SONEL 13,2500 12:36 1.277 13.35 0.38 % 42 13.2000 13.2500 86 1 17 [+]
SOPHARMA 9,7000 12:33 1.105 8.90 8.99 % 2950 9.0000 9.5000 104 1 11 [+]
SPYROSOFT 423,0000 13:01 0.093 425.00 0.00 % 5 423.0000 426.0000 35 0 39 [+]
STALEXP 1,7800 13:01 182.228 1.79 0.00 % 3149 1.7700 1.7800 24475 182 323 [+]
STALPROD 220,0000 12:51 0.048 220.00 -0.90 % 76 220.0000 221.0000 7 0 11 [+]
STALPROFI 9,7800 12:59 4.012 9.76 -1.21 % 616 9.8600 9.9000 1374 4 40 [+]
STAPORKOW 4,9000 16:12 1.535 - 0 % 38954 4.8600 4.9000 1483 - 0 [+]
SUNEX 3,1600 12:58 4.301 3.20 -1.86 % 90 3.2050 3.2300 20 4 14 [+]
SYGNITY 90,1000 12:51 14.028 86.10 5.88 % 1 90.1000 91.0000 143 14 1 250 [+]
SYNEKTIK 329,8000 13:03 18.072 323.80 2.04 % 50 329.8000 330.2000 85 18 5 945 [+]
SYNTHAVERSE 2,9650 12:33 10.402 2.94 1.02 % 390 2.9250 2.9650 9 10 30 [+]
TALEX 17,7000 16:18 0.021 - 0 % 9 17.7000 18.1000 317 - 0 [+]
TARCZYNSKI 121,5000 12:06 0.158 121.50 0.00 % 3 121.0000 121.5000 1276 0 19 [+]
TATRY MOUNTAIN 78,5000 09:11 0.003 - 0 % 5 72.0000 78.5000 13 - 0 [+]
TAURONPE 8,5880 13:04 897.273 8.59 0.26 % 971 8.6240 8.6260 194 897 7 714 [+]
TENDERHUT 5,5000 15:23 0.5 - 0 % 20 5.3400 5.4600 20 - 0 [+]
TERMOREX 0,5450 12:53 0.8 0.55 0.00 % 500 0.5200 0.5350 2000 1 0 [+]
TESGAS 1,6900 12:50 8.481 1.71 -2.31 % 100 1.6950 1.7250 200 8 14 [+]
TEXT 41,1000 13:03 37.469 41.20 -0.24 % 197 41.0400 41.1000 518 37 1 540 [+]
TORPOL 69,3000 12:59 19.107 70.00 0.14 % 196 69.3000 69.9000 182 19 1 338 [+]
TOYA 10,9400 13:03 100.937 10.70 2.43 % 94 10.9600 10.9800 93 101 1 107 [+]
TRAKCJA 3,7900 13:01 102.508 3.90 -2.94 % 25 3.7850 3.8250 511 103 388 [+]
TRANSPOL 13,3500 13:00 16.113 14.15 -5.65 % 19 13.7500 14.1500 1879 16 220 [+]
TSGAMES 103,4000 13:03 6.82 101.60 1.77 % 88 103.2000 103.3000 103 7 702 [+]
ULMA 52,5000 09:00 0.001 52.50 0.00 % 97 51.0000 52.5000 74 0 0 [+]
ULTGAMES 13,4000 12:59 3.242 13.30 0.75 % 107 13.3500 13.4000 77 3 43 [+]
UNIBEP 15,3000 13:03 79.015 14.80 2.27 % 2093 15.3000 15.4800 480 79 1 229 [+]
UNICREDIT 364,2000 09:08 0.007 - 0 % 60 26.0000 379.0000 2 - 0 [+]
UNIMOT 181,0000 12:52 6.659 178.80 2.26 % 10 179.0000 179.6000 54 7 1 195 [+]
URTESTE 42,0000 12:23 0.678 41.50 0.96 % 2 41.4000 42.0000 9 1 28 [+]
VERCOM 125,8000 12:59 5.395 124.20 2.11 % 58 125.6000 126.0000 149 5 678 [+]
VIGOSYS 487,0000 12:26 0.261 485.00 0.83 % 4 486.0000 488.0000 18 0 127 [+]
VINDEXUS 14,4000 11:41 11.1 14.40 0.00 % 1 14.1500 14.3500 1 11 160 [+]
VIVID 0,5850 09:03 1.05 0.59 -2.50 % 3000 0.5880 0.6150 100 1 1 [+]
VOTUM 43,1500 13:02 4.781 43.20 -0.12 % 21 43.1500 43.4000 29 5 205 [+]
VOXEL 139,4000 13:00 34.706 138.00 2.80 % 50 139.4000 140.2000 36 35 4 871 [+]
VRGSA 5,4400 11:48 3.472 5.50 0.00 % 600 5.3800 5.4600 1774 3 19 [+]
WARIMPEX 2,2100 12:23 0.181 2.21 -0.45 % 206 2.1600 2.2100 1959 0 0 [+]
WASKO 5,8800 12:36 27.177 5.72 3.16 % 226 5.7600 5.8400 1784 27 157 [+]
WAWEL 704,0000 12:48 0.526 704.00 0.00 % 2 704.0000 708.0000 11 1 371 [+]
WIELTON 5,2600 12:57 7.965 5.24 -0.57 % 303 5.2500 5.2700 44 8 42 [+]
WIKANA 9,9000 17:00 1.466 - 0 % 15 9.8500 9.9000 80 - 0 [+]
WIRTUALNA 61,1000 13:00 3.067 61.80 -0.65 % 20 61.2000 61.3000 81 3 187 [+]
WITTCHEN 13,5800 13:02 11.848 13.45 0.89 % 54 13.5000 13.5800 200 12 158 [+]
WOODPCKR 2,6700 12:03 0.284 2.66 -0.37 % 5 2.6100 2.6600 56 0 1 [+]
XPLUS 3,2300 12:12 9.357 3.42 -5.00 % 44 3.1500 3.2300 200 9 30 [+]
XTB 158,3800 13:04 567.274 159.00 0.73 % 72 159.7200 159.7800 352 567 90 417 [+]
XTPL 76,0000 13:03 9.268 79.80 -3.43 % 49 76.0000 76.2000 3 9 714 [+]
YANOSIK 17,6000 12:35 0.05 18.00 -2.22 % 92 17.6000 18.0000 561 0 1 [+]
YARRL 5,9000 11:41 0.235 5.98 -1.34 % 315 5.9000 6.0000 11111 0 1 [+]
ZABKA 31,5000 13:04 875.344 31.49 0.03 % 77463 31.4900 31.5000 35602 875 27 572 [+]
ZAMET 0,5700 12:32 40.613 0.57 0.00 % 2000 0.5640 0.5700 16249 41 23 [+]
ZEPAK 17,6000 12:50 3.472 17.74 -0.45 % 57 17.6200 17.6600 40 3 61 [+]
ZREMB 8,5700 13:00 23.64 8.79 -2.39 % 246 8.6600 8.6800 43 24 202 [+]
ZUE 11,7500 12:43 3.89 11.90 -1.26 % 102 11.7500 12.0500 154 4 46 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG153127.5+0.70%13:05
WIG204067.3+0.79%13:20
WIG20 Fut4059.0+0.97%13:05
WIG20USD1095.2+0.95%13:05
mWIG4010431.2+0.38%13:05
sWIG8031173.0+0.03%13:05
 Notowania Świat
US Blue Chip53638.0-0.01%13:20
S&P500 Fut7758.0+0.04%13:10
Nikkei65020.9+1.26%8:45
DAX26064.5+0.24%13:04
Ropa WTI90.7-0.61%13:20
Złoto4468.0-0.12%13:20
 Notowania Waluty
EUR/PLN4.31638-0.14%13:20
CHF/PLN4.59012-0.35%13:20
USD/PLN3.71401-0.11%13:20
EUR/USD1.16219-0.03%13:20
GBP/USD1.35376+0.08%13:20
USD/JPY156.292+0.27%13:20
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
PGFGROUP 1.17 11.62%
SOPHARMA 9.70 8.99%
COALENERG 1.90 6.63%
SFINKS 0.45 6.43%
SYGNITY 90.10 5.88%
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