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 13:39 0.01 2.38 -0.42 % 491 2.3800 2.3900 797 0 0 [+]
11B 130,6000 14:14 3.14 132.90 -0.23 % 2 130.6000 130.9000 45 3 412 [+]
3RGAMES 0,7320 14:03 10.745 0.70 2.52 % 344 0.7220 0.7320 1421 11 8 [+]
4MASS 5,6000 13:34 0.453 5.63 -0.36 % 761 5.6000 5.6300 1101 0 3 [+]
ABPL 155,6000 14:13 2.549 153.00 1.04 % 11 155.6000 155.8000 30 3 395 [+]
ACAUTOGAZ 20,7000 13:34 0.216 20.30 1.97 % 142 20.3000 20.4000 31 0 4 [+]
ACTION 45,2000 13:59 11.47 45.35 -0.44 % 1 45.1500 45.2000 1 11 516 [+]
ADIUVO 0,5820 11:42 52.892 0.58 2.46 % 165 0.5440 0.5700 4345 53 30 [+]
AGORA 8,7600 14:17 59.781 8.90 -1.35 % 232 8.8200 8.9000 500 60 529 [+]
AGROTON 4,1000 13:59 0.259 4.22 -2.84 % 3 4.0950 4.2150 463 0 1 [+]
AIGAMES 0,7280 13:57 3.681 0.74 -1.62 % 1568 0.7280 0.7300 1978 4 3 [+]
AILLERON 15,5000 13:50 4.173 15.64 -0.90 % 28 15.4800 15.5600 60 4 64 [+]
AIRWAY 0,2700 14:06 24.454 0.27 -1.10 % 482 0.2705 0.2725 4763 24 7 [+]
ALIOR 132,9500 14:17 42.409 134.00 0.80 % 138 132.7500 132.9000 304 42 5 652 [+]
ALLEGRO 44,5150 14:18 1202.771 44.42 1.08 % 750 44.4050 44.4150 1658 1 203 53 470 [+]
ALTA 1,6900 13:32 0.84 1.74 -1.17 % 880 1.6800 1.6900 2355 1 1 [+]
ALTUSTFI 3,5800 14:08 0.154 3.46 -0.56 % 121 3.4600 3.5900 281 0 1 [+]
AMBRA 18,1800 13:42 1.128 18.08 0.55 % 1001 18.1000 18.1800 312 1 20 [+]
AMICA 49,5500 14:14 1.616 49.85 -0.40 % 114 49.4500 49.5500 201 2 80 [+]
AMREST 10,7200 14:17 29.231 10.82 -0.56 % 741 10.7200 10.8000 1581 29 314 [+]
ANSWEAR 20,6000 13:59 5.658 21.15 -3.29 % 103 20.5500 20.6000 142 6 117 [+]
APATOR 27,6500 13:43 5.49 27.70 -0.54 % 1 27.7000 27.8000 974 5 153 [+]
APLISENS 20,9000 12:20 1.402 21.00 -0.48 % 2 20.3000 20.9000 6 1 29 [+]
APSENERGY 5,1400 13:28 3.258 5.16 -1.91 % 20 5.1200 5.1400 270 3 17 [+]
ARCHICOM 51,8000 11:28 0.089 52.40 -0.77 % 3171 52.2000 52.4000 481 0 5 [+]
ARCTIC 6,7800 13:58 2.178 6.85 -1.45 % 52 6.7800 6.8000 265 2 15 [+]
ARLEN 25,0000 14:00 0.763 25.00 0.00 % 475 25.0000 25.1000 90 1 19 [+]
ARTIFEX 20,3000 13:21 1.493 20.30 -0.98 % 728 20.3000 20.4500 29 1 30 [+]
ASBIS 135,8000 14:17 133.047 138.00 -1.24 % 551 135.3000 135.4000 393 133 17 984 [+]
ASMGROUP 0,1785 14:09 147.817 0.18 3.18 % 1662 0.1785 0.1800 689 148 26 [+]
ASSECOBS 88,4000 14:14 2.87 88.60 0.23 % 36 87.0000 88.6000 190 3 250 [+]
ASSECOPOL 235,6000 14:17 80.856 243.00 -2.60 % 155 234.5000 234.9000 157 81 19 090 [+]
ASSECOSEE 76,9000 14:07 2.073 77.00 -0.13 % 24 76.5000 76.9000 10 2 159 [+]
ASTARTA 41,3000 14:17 3.124 41.10 -1.20 % 300 41.3000 41.5000 99 3 129 [+]
ATAL 56,4000 14:14 3.89 56.00 0.18 % 342 56.2000 56.4000 467 4 219 [+]
ATENDE 4,0300 14:17 6.578 4.03 -0.25 % 605 3.9700 4.0300 2435 7 26 [+]
ATLANTAPL 20,0000 13:46 0.522 20.00 0.00 % 400 20.0000 20.1000 54 1 10 [+]
ATMGRUPA 3,7000 14:14 20.158 3.68 0.54 % 1500 3.6900 3.7000 12632 20 74 [+]
ATREM 56,9000 14:17 32.437 58.90 -6.11 % 29 56.8000 56.9000 5 32 1 862 [+]
AUTOPARTN 29,9500 14:17 189.557 29.50 1.53 % 739 29.8000 29.9500 382 190 5 583 [+]
BBIDEVNFI 5,2200 10:12 0.001 5.22 -1.14 % 327 5.2200 5.3400 2265 0 0 [+]
BENEFIT 5 480,0000 14:17 2.11 5,410.00 0.83 % 18 5480.0000 5490.0000 10 2 11 518 [+]
BEST 34,5000 14:15 0.252 34.90 -1.15 % 25 34.6000 34.9000 38 0 9 [+]
BETACOM 5,2400 09:00 0.005 5.24 0.00 % 1000 5.0800 5.2400 2938 0 0 [+]
BIGCHEESE 4,3950 14:17 2.283 4.47 -0.11 % 4 4.4100 4.4700 96 2 10 [+]
BIOCELTIX 79,6000 14:07 1.436 79.50 -0.50 % 50 79.6000 80.0000 1 1 114 [+]
BIOMAXIMA 10,1400 14:16 1.348 10.08 -0.39 % 134 10.0600 10.1600 225 1 14 [+]
BIOTON 3,8000 13:58 5.497 3.80 0.00 % 1604 3.7900 3.8000 68 5 21 [+]
BLOOBER 23,9500 14:07 3.869 23.60 1.48 % 4 23.9000 23.9500 16 4 92 [+]
BNPPL 149,8000 14:14 1.452 149.00 0.67 % 140 148.2000 149.0000 4 1 217 [+]
BOGDANKA 24,4000 14:14 21.169 24.25 0.41 % 8 24.4000 24.4500 1305 21 517 [+]
BOOMBIT 5,3800 11:13 0.368 5.44 -0.37 % 1 5.3800 5.4400 52 0 2 [+]
BORYSZEW 4,8600 14:16 63.094 4.85 1.14 % 1000 4.8700 4.8850 1278 63 307 [+]
BOS 10,1000 14:14 2.041 10.18 -0.20 % 28 10.1000 10.1200 60 2 21 [+]
BOWIM 7,9000 14:16 33.28 8.12 -3.42 % 46 7.9800 8.0000 400 33 264 [+]
BUDIMEX 705,0000 14:17 9.677 711.80 -0.90 % 20 705.8000 706.6000 10 10 6 839 [+]
BUMECH 15,2500 14:15 85.14 15.59 -1.61 % 200 15.2500 15.2800 201 85 1 307 [+]
CAPITAL 6,0500 14:17 676.923 6.35 1.68 % 1245 6.1000 6.1500 2734 677 4 135 [+]
CAPITEA 0,4530 14:11 68.661 0.46 -1.52 % 12311 0.4560 0.4600 8756 69 31 [+]
CAPTORTX 71,6000 14:01 0.467 71.00 0.70 % 3 70.3000 71.4000 3 0 33 [+]
CASPAR 7,6000 14:06 0.08 7.60 0.00 % 2 7.4000 7.6000 341 0 1 [+]
CAVATINA 13,2000 14:03 0.017 13.35 -0.75 % 178 13.1500 13.3500 65 0 0 [+]
CDPROJEKT 233,9000 14:17 119.553 236.00 -0.04 % 408 234.5000 234.7000 387 120 28 114 [+]
CDRL 13,1000 13:30 0.212 12.90 0.77 % 74 12.9000 13.1000 193 0 3 [+]
CELTIC 1,2200 17:00 0.03 - 0 % 2 1.1750 1.2000 200 - 0 [+]
CEZ 247,8000 13:48 0.005 247.80 0.41 % 500 247.8000 249.0000 12 0 1 [+]
CIGAMES 2,5000 14:14 37.735 2.52 -0.79 % 1529 2.4950 2.5150 1099 38 95 [+]
CLNPHARMA 22,2000 14:10 12.932 22.20 0.00 % 43 22.1500 22.3000 99 13 286 [+]
CLOUD 96,0000 13:19 0.087 95.00 -0.62 % 1 95.8000 96.6000 17 0 8 [+]
COALENERG 1,7670 14:17 65.335 1.84 -1.40 % 986 1.7690 1.7980 1936 65 117 [+]
COGNOR 6,4150 14:18 132.22 6.40 -0.08 % 262 6.4700 6.5400 2 132 856 [+]
COLUMBUS 3,2600 13:53 21.65 3.31 -2.54 % 20 3.2550 3.2850 293 22 71 [+]
COMP 94,7000 13:28 2.099 94.80 -1.35 % 202 94.1000 94.6000 50 2 199 [+]
COMPERIA 5,8000 14:04 1.069 5.90 0.00 % 1395 5.8000 5.9000 5 1 6 [+]
COMPREMUM 1,4000 13:22 72.782 1.42 -3.11 % 2000 1.4050 1.4350 5000 73 103 [+]
CORMAY 0,5280 14:07 7.691 0.52 1.54 % 500 0.5180 0.5220 20 8 4 [+]
CREEPYJAR 536,0000 14:13 0.38 526.00 2.29 % 77 532.0000 536.0000 13 0 203 [+]
CREOTECH 711,0000 14:14 3.752 714.00 -0.14 % 14 708.0000 710.0000 35 4 2 659 [+]
CYBERFLKS 193,8000 14:17 11.234 192.40 1.68 % 38 193.8000 194.3000 23 11 2 178 [+]
CYFRPLSAT 15,9550 14:17 248.638 15.88 0.50 % 788 15.9200 15.9400 372 249 3 928 [+]
DADELO 82,7000 13:58 3.671 83.00 -0.36 % 25 82.7000 82.9000 48 4 305 [+]
DATAWALK 122,0000 14:14 8.691 122.80 -1.61 % 7 121.4000 121.6000 84 9 1 054 [+]
DBENERGY 8,9600 14:17 0.618 8.96 -0.22 % 15 8.6800 8.9600 1 1 6 [+]
DEBICA 102,8000 14:11 0.509 103.60 0.00 % 9 103.0000 103.6000 1450 1 53 [+]
DECORA 85,0000 13:48 0.632 85.00 0.00 % 124 83.1000 84.0000 14 1 53 [+]
DEKPOL 71,6000 13:42 0.204 71.40 0.85 % 10 71.2000 71.4000 107 0 15 [+]
DELKO 5,8300 14:17 2.638 5.81 0.00 % 2483 5.8100 5.8300 910 3 15 [+]
DEVELIA 10,6000 14:16 150.634 10.86 -1.67 % 2584 10.6000 10.6200 547 151 1 599 [+]
DGA 22,3000 12:50 0.347 22.20 -2.19 % 380 22.1000 22.8000 41 0 8 [+]
DIAG 169,9000 14:17 21.866 168.00 0.89 % 324 169.5000 169.8000 121 22 3 700 [+]
DIGITANET 292,0000 14:16 4.337 290.20 0.21 % 20 291.2000 293.4000 13 4 1 256 [+]
DINOPL 35,4800 14:17 3245.042 35.45 0.11 % 313 35.4000 35.4200 966 3 245 114 563 [+]
DMGROUP 2,3300 09:00 0.021 2.33 0.87 % 4 2.3100 2.3300 3251 0 0 [+]
DOMDEV 240,5000 14:15 3.124 244.00 -1.84 % 92 239.5000 240.0000 39 3 754 [+]
DRAGOENT 24,5000 14:17 1.282 25.00 -4.67 % 20 24.0000 24.3000 131 1 31 [+]
ECHO 5,3300 14:16 25.521 5.24 1.52 % 190 5.2600 5.3200 1116 26 135 [+]
EDINVEST 8,4000 13:47 2.598 8.24 2.44 % 15 8.1000 8.2400 1170 3 22 [+]
ELEKTROTI 70,0500 14:17 37.25 68.90 1.67 % 44 68.5500 66.9500 8 37 2 620 [+]
ELKOP 2,0200 13:55 0.515 1.94 0.00 % 2 1.9400 2.0100 10 1 1 [+]
ENEA 19,5000 14:14 120.962 19.15 1.88 % 84 19.4800 19.4900 257 121 2 339 [+]
ENELMED 20,2000 14:02 0.042 20.20 0.00 % 841 20.0000 20.2000 1433 0 1 [+]
ENERGA 19,2200 14:08 7.477 19.24 0.10 % 120 19.2400 19.3600 99 7 144 [+]
ENERGOINS 1,7900 13:18 7.75 1.74 1.70 % 881 1.7200 1.7250 1465 8 14 [+]
ENTER 52,6000 14:17 3.175 52.10 0.96 % 10 52.4000 52.5000 218 3 166 [+]
EQUNICO 1,5050 14:03 43.945 1.47 1.69 % 1222 1.4750 1.5050 1300 44 64 [+]
ERBUD 23,2000 14:12 13.296 23.00 1.31 % 30 23.1000 23.4000 839 13 309 [+]
ERG 46,0000 17:00 0.183 - 0 % 180 44.0000 46.0000 327 - 0 [+]
ESOTIQ 37,0000 12:13 0.668 37.00 0.00 % 478 36.8000 37.0000 1291 1 25 [+]
EUROCASH 5,3800 14:16 415.821 5.55 -1.28 % 1249 5.4150 5.4200 1203 416 2 289 [+]
EUROHOLD 4,4600 12:48 0.11 - 0 % 1058 4.4600 4.7200 24 - 0 [+]
EUROTEL 30,0000 13:04 0.25 30.15 2.04 % 51 29.5500 30.3000 11 0 8 [+]
FABRITY 25,7000 13:43 0.565 25.70 0.39 % 84 25.3000 25.4000 29 1 14 [+]
FASING 14,7000 12:41 0.233 14.60 0.00 % 406 14.4000 14.7000 624 0 3 [+]
FEERUM 17,3500 09:01 0.001 17.35 0.00 % 38 16.7000 17.3500 167 0 0 [+]
FERRO 36,9000 14:11 13.197 36.50 1.37 % 1564 36.9000 37.0000 579 13 487 [+]
FON 1,7800 14:42 1.001 - 0 % 5491 1.7350 1.7750 900 - 0 [+]
FORTE 15,9000 10:23 0.079 16.00 -0.31 % 1 15.8500 15.9000 103 0 1 [+]
GAMEOPS 11,1000 13:23 0.403 11.40 0.91 % 198 11.2000 11.3500 256 0 5 [+]
GAMFACTOR 4,4550 14:09 0.311 4.43 1.25 % 20 4.4300 4.4550 971 0 1 [+]
GENOMTEC 3,7050 13:42 7.426 3.84 1.09 % 2 3.7350 3.7450 100 7 28 [+]
GETIN 0,3600 13:49 123.77 0.36 -0.83 % 152 0.3615 0.3685 1721 124 45 [+]
GPW 99,7500 14:17 32.08 99.65 0.91 % 287 99.4000 99.5500 139 32 3 195 [+]
GREENX 2,8260 14:16 243.602 2.83 0.00 % 200 2.8180 2.8300 2717 244 691 [+]
GRODNO 15,0000 14:15 25.271 15.25 -0.99 % 1595 14.9000 15.0000 67 25 379 [+]
GRUPAAZOTY 23,1000 14:17 334.672 23.02 1.05 % 1316 23.1400 23.1800 1040 335 7 691 [+]
GRUPRACUJ 58,4000 14:17 30.987 58.00 0.69 % 459 58.7000 59.0000 4852 31 1 820 [+]
GTC 2,5300 14:06 2.208 2.51 -0.78 % 25 2.4500 2.5400 440 2 5 [+]
HANDLOWY 119,2000 14:14 13.096 120.60 -0.67 % 302 118.8000 119.2000 426 13 1 562 [+]
HARPER 4,9700 10:31 1.505 5.00 -0.60 % 595 5.0000 5.1000 587 2 8 [+]
HELIO 59,8000 13:55 2.09 57.00 5.28 % 163 59.8000 60.0000 15 2 123 [+]
HERCULES 1,2900 12:56 4.24 1.30 -0.39 % 2000 1.2650 1.2900 1400 4 5 [+]
HUUUGE 21,0000 14:17 33.263 21.00 -0.47 % 5 21.1000 21.3500 898 33 697 [+]
HYDROTOR 9,4200 13:31 0.528 9.50 -0.84 % 957 9.4000 9.5000 186 1 5 [+]
IBSM 49,8000 11:23 0.193 49.60 0.61 % 2 48.2000 49.9000 2 0 9 [+]
IDMSAPL 0,4600 16:32 1.143 - 0 % 3221 0.4600 0.4960 2040 - 0 [+]
IFIRMA 24,6500 14:07 0.308 24.70 1.02 % 485 24.5000 24.6500 443 0 8 [+]
IFSA 0,1150 10:26 18.888 0.12 0.00 % 8384 0.1110 0.1140 11132 19 2 [+]
IMCOMPANY 29,8000 13:47 1.819 30.00 -2.30 % 350 29.6500 30.4500 348 2 54 [+]
IMMOBILE 5,1200 14:18 72.767 5.24 -2.29 % 16 5.1600 5.1800 2360 73 374 [+]
IMPERA 1,4400 10:39 8.3 1.60 -10.00 % 9850 1.5100 1.6000 5891 8 13 [+]
IMS 2,3850 13:56 2.409 2.32 1.92 % 59 2.3200 2.3600 100 2 6 [+]
INC SA 1,4050 11:48 12.121 1.47 -0.35 % 7123 1.4100 1.4500 555 12 17 [+]
INGBSK 444,4000 14:13 5.844 442.00 0.50 % 24 444.4000 445.0000 69 6 2 605 [+]
INPRO 7,5500 13:13 0.482 7.55 0.00 % 520 7.3500 7.5500 1100 0 4 [+]
INSTALKRK 35,6000 14:00 1.317 35.70 0.28 % 55 35.3000 35.5000 349 1 47 [+]
INTERBUD 1,4200 12:50 3.112 1.50 -3.40 % 810 1.4300 1.5000 100 3 4 [+]
INTERCARS 978,0000 14:13 3.53 936.00 4.49 % 95 941.0000 947.0000 47 4 3 352 [+]
INTERSPPL 0,3200 13:18 9.718 0.32 1.59 % 535 0.3200 0.3250 9709 10 3 [+]
INTROL 8,3600 13:21 1.693 8.24 0.48 % 959 8.2800 8.3000 53 2 14 [+]
IPOPEMA 9,5800 13:50 1.545 9.72 -0.42 % 25 9.5800 9.7200 155 2 15 [+]
IZOLACJA 3,6100 09:26 0.229 3.78 -4.50 % 72 3.6000 3.7800 564 0 1 [+]
IZOSTAL 3,2300 13:58 6.171 3.24 0.00 % 35 3.2100 3.2300 491 6 20 [+]
JRHOLDING 3,6500 14:03 11.569 3.70 -1.35 % 230 3.6100 3.6500 325 12 42 [+]
JSW 32,0000 14:17 267.792 31.90 0.41 % 169 32.0300 32.0700 727 268 8 579 [+]
JWWINVEST 3,0700 13:58 4.018 3.03 0.00 % 3310 3.0300 3.0700 425 4 12 [+]
KCI 0,8840 16:29 5.023 - 0 % 4988 0.8840 0.9040 5356 - 0 [+]
KERNEL 19,3600 14:14 3.79 19.34 -0.51 % 431 19.3600 19.4400 48 4 73 [+]
KETY 1 252,0000 14:17 4.619 1,249.00 0.89 % 27 1252.0000 1253.0000 44 5 5 771 [+]
KGHM 363,9000 14:17 182.865 366.00 0.64 % 81 364.6500 364.7000 175 183 66 774 [+]
KGL 11,1000 09:00 0.001 11.10 0.00 % 1217 10.8000 11.1000 2998 0 0 [+]
KINOPOL 18,6500 14:16 1.467 18.65 0.00 % 23 18.9000 18.9500 1023 1 28 [+]
KOGENERA 69,3000 13:59 3.412 69.40 -0.14 % 90 69.0000 69.3000 237 3 236 [+]
KOMPAP 21,0000 11:06 0.06 - 0 % 4 20.2000 21.0000 380 - 0 [+]
KOMPUTRON 5,5900 14:13 4.813 5.80 -3.95 % 248 5.5200 5.6900 497 5 27 [+]
KPPD 20,8000 12:46 0.305 20.80 0.00 % 380 19.9000 20.8000 370 0 6 [+]
KRAKCHEM 0,4650 13:44 252.432 0.47 0.87 % 4461 0.4650 0.4710 507 252 120 [+]
KRKA 1 144,0000 14:17 0.166 1,160.00 -1.38 % 200 1142.0000 1152.0000 2 0 190 [+]
KRUK 408,5000 14:17 44.474 416.70 -0.39 % 116 407.9000 408.1000 103 44 18 158 [+]
KRVITAMIN 13,0500 13:40 0.354 13.15 -0.76 % 4 12.6000 12.6500 18 0 5 [+]
KSGAGRO 3,2550 13:04 0.091 3.21 0.15 % 2 3.2150 3.2550 429 0 0 [+]
LARQ 2,6700 10:26 5.61 2.70 -3.26 % 1517 2.6700 2.7600 5290 6 15 [+]
LENA 2,1600 13:58 4.666 2.17 -0.46 % 500 2.1500 2.1700 2247 5 10 [+]
LENTEX 6,8400 11:59 5.489 6.84 0.00 % 524 6.8200 6.8800 1 5 38 [+]
LESS 0,2390 11:56 0.422 0.24 2.14 % 1799 0.2330 0.2380 159 0 0 [+]
LIBET 1,2100 09:00 0.002 1.21 2.11 % 8900 1.1850 1.2000 9991 0 0 [+]
LOKUM 23,4000 12:35 0.003 22.60 0.86 % 207 22.6000 23.0000 330 0 0 [+]
LPP 20 860,0000 14:13 0.582 20,740.00 0.68 % 8 20840.0000 20880.0000 8 1 12 097 [+]
LSISOFT 51,8000 13:53 1.559 53.00 -2.26 % 30 50.2000 51.8000 20 2 79 [+]
LUBAWA 12,4000 14:17 319.94 12.14 2.14 % 130 12.4200 12.4300 627 320 3 990 [+]
MABION 7,8000 14:08 13.313 7.89 -0.64 % 2 7.7900 7.8400 2 13 104 [+]
MAKARONPL 25,4500 14:14 5.057 25.20 0.20 % 47 25.0000 25.3000 99 5 128 [+]
MANGATA 62,6000 14:10 0.17 62.40 0.97 % 53 62.0000 62.6000 91 0 11 [+]
MARVIPOL 8,2600 14:10 2.968 8.16 0.73 % 4 8.2000 8.2200 359 3 24 [+]
MAXCOM 5,7400 11:56 0.08 5.62 0.00 % 10 5.5800 5.7000 4 0 0 [+]
MBANK 1 350,0000 14:12 3.04 1,360.50 -0.15 % 7 1352.5000 1353.5000 17 3 4 126 [+]
MCI 28,4000 13:54 3.452 29.00 -2.07 % 183 28.3000 28.4000 98 3 99 [+]
MDIENERGIA 2,2500 14:14 34.653 2.35 -3.02 % 1500 2.2300 2.2500 397 35 79 [+]
MEDICALG 27,9000 14:01 6.037 28.10 -0.89 % 1 28.0000 28.1500 16 6 169 [+]
MEDINICE 71,9000 14:17 8.533 71.20 2.13 % 95 71.5000 71.9000 6 9 613 [+]
MENNICA 41,0000 14:12 1.436 41.60 -1.44 % 25 41.2000 41.6000 293 1 59 [+]
MERCATOR 58,3000 14:13 6.807 57.80 0.69 % 591 58.3000 58.4000 10 7 397 [+]
MERCOR 15,2500 13:11 0.783 15.20 0.99 % 13 15.0500 15.2500 535 1 12 [+]
MEXPOLSKA 3,4300 11:11 0.055 3.47 -1.15 % 135 3.4000 3.4300 2986 0 0 [+]
MFO 31,6000 10:54 0.119 31.60 -0.32 % 887 31.6000 31.7000 450 0 4 [+]
MILKILAND 1,5880 14:16 10.181 1.53 3.93 % 1271 1.5120 1.5820 101 10 16 [+]
MILLENNIUM 21,0800 14:17 155.593 21.68 0.24 % 1361 21.0500 21.0800 1483 156 3 297 [+]
MIRACULUM 0,5680 09:00 0.01 0.57 0.00 % 200 0.5540 0.5680 796 0 0 [+]
MIRBUD 13,0800 14:17 100.624 12.97 2.11 % 510 13.0400 13.0900 824 101 1 306 [+]
MLPGROUP 115,0000 12:09 0.208 116.00 -0.86 % 15 115.5000 116.0000 112 0 24 [+]
MLSYSTEM 14,1600 13:20 1.152 14.16 1.00 % 190 14.0200 14.1600 425 1 16 [+]
MOBRUK 387,0000 14:17 12.94 400.00 -3.25 % 14 387.0000 387.5000 37 13 5 061 [+]
MODIVO 87,3600 14:16 97.803 88.80 -1.06 % 221 87.4000 87.4200 168 98 8 586 [+]
MOL 59,6000 14:10 1.387 58.60 1.36 % 24 59.0000 59.3500 27 1 82 [+]
MOLECURE 6,0900 13:57 29.293 6.12 -0.49 % 14 6.0300 6.0800 210 29 177 [+]
MONNARI 5,2800 12:27 2.953 5.34 -0.38 % 1 5.2800 5.3000 633 3 16 [+]
MOSTALPLC 13,6000 13:36 10.025 13.05 3.82 % 200 13.7000 14.1500 155 10 137 [+]
MOSTALWAR 3,5500 13:52 7.417 3.60 0.57 % 50 3.6400 3.6500 1113 7 27 [+]
MOSTALZAB 6,2100 14:01 6.569 6.15 0.98 % 566 6.1500 6.2100 351 7 40 [+]
MOVIEGAMES 6,7500 12:29 0.073 6.82 -1.17 % 50 6.6900 6.7100 400 0 0 [+]
MURAPOL 37,9000 14:02 3.534 38.50 -1.04 % 14 38.0000 38.2500 192 4 135 [+]
MUZA 9,0000 10:42 0.155 - 0 % 958 8.7500 9.0000 954 - 0 [+]
MWTRADE 2,3400 09:00 0.01 2.34 2.63 % 225 2.2600 2.2800 801 0 0 [+]
NANOGROUP 2,4100 12:34 1.43 2.41 0.21 % 8 2.4150 2.4400 42 1 3 [+]
NEUCA 795,0000 14:13 3.777 795.00 0.00 % 37 800.0000 807.0000 22 4 3 027 [+]
NEWAG 90,7000 14:16 9.315 91.50 -0.66 % 100 90.6000 90.7000 35 9 845 [+]
NEXITY 0,9650 11:36 0.099 0.97 0.52 % 401 0.9650 1.0000 34 0 0 [+]
NOCTILUCA 91,0000 13:53 0.464 91.20 0.00 % 279 90.0000 91.0000 174 0 42 [+]
NOVAVISGR 0,6920 14:08 16.353 0.69 0.29 % 20144 0.6920 0.6940 2198 16 11 [+]
NOVITA 98,0000 13:19 0.055 98.00 1.03 % 6 98.0000 98.4000 19 0 5 [+]
NTCAPITAL 0,5900 14:17 12.42 0.60 -6.35 % 3299 0.6040 0.6300 4915 12 7 [+]
NTTSYSTEM 15,9000 13:28 2.928 16.10 -1.24 % 392 15.6000 15.9500 185 3 46 [+]
ODLEWNIE 17,9000 14:16 16.246 18.20 -1.65 % 50 18.0500 18.2000 124 16 292 [+]
ONDE 8,9300 13:58 6.106 8.90 0.34 % 10 8.8500 8.9200 100 6 54 [+]
ONEMORE 2,1500 13:54 47.211 2.13 0.94 % 1384 2.1400 2.1500 285 47 101 [+]
ONESANO 0,6100 14:16 68.007 0.59 3.74 % 5609 0.6000 0.6200 7010 68 41 [+]
OPONEOPL 104,2000 13:00 0.647 106.00 -0.38 % 1 104.4000 105.0000 48 1 68 [+]
OPTEAM 5,5500 12:15 1.862 5.50 1.83 % 351 5.4500 5.5000 303 2 10 [+]
ORANGEPL 13,8650 14:17 558.044 13.90 -0.25 % 559 13.8800 13.8850 50 558 7 706 [+]
ORCOGROUP 3,5000 10:10 0.713 - 0 % 405 3.4400 3.7000 1523 - 0 [+]
OTLOG 15,5000 13:32 0.281 15.24 -1.90 % 5 15.3400 15.5000 1188 0 4 [+]
OTMUCHOW 4,7100 13:06 0.501 4.71 0.00 % 73 4.7100 4.8500 20 1 2 [+]
PANOVA 18,0000 12:14 1.018 17.95 1.12 % 285 17.9500 18.2000 200 1 18 [+]
PASSUS 135,0000 14:08 1.203 134.80 1.81 % 35 134.6000 135.0000 19 1 162 [+]
PATENTUS 2,2400 14:17 11.942 2.25 0.45 % 435 2.2000 2.2400 902 12 26 [+]
PCCEXOL 2,0300 13:46 24.845 2.01 0.50 % 510 1.9950 2.0000 868 25 50 [+]
PCCROKITA 66,5000 14:10 4.247 66.60 -0.89 % 92 66.3000 66.6000 115 4 282 [+]
PCFGROUP 3,8700 13:50 29.468 3.81 1.57 % 407 3.8700 3.9000 500 29 114 [+]
PEKABEX 8,7200 13:47 22.412 8.80 0.93 % 67 8.6700 8.7200 58 22 197 [+]
PEKAO 255,2000 14:17 117.594 256.50 0.51 % 578 255.3000 255.4000 1035 118 30 026 [+]
PEPCO 42,9100 14:17 293.755 43.03 -0.09 % 1050 43.0300 43.0400 1078 294 12 637 [+]
PEPEES 0,7700 09:01 0.002 0.77 0.00 % 257 0.7540 0.7700 3775 0 0 [+]
PGE 10,8950 14:17 1215.298 10.76 1.30 % 2986 10.9000 10.9050 6756 1 215 13 181 [+]
PGFGROUP 0,8100 14:17 1044.697 0.78 4.79 % 44 0.7970 0.8000 14981 1 045 824 [+]
PHARMENA 3,1000 13:43 0.659 3.10 0.00 % 449 3.0500 3.1000 964 1 2 [+]
PHN 9,2400 12:48 0.443 9.24 0.00 % 6 9.2400 9.2800 3153 0 4 [+]
PHOTON 1,2800 13:16 6.245 1.31 -1.54 % 1109 1.2800 1.3000 500 6 8 [+]
PKNORLEN 148,9200 14:17 268.502 149.00 0.85 % 480 148.9000 148.9400 249 269 39 981 [+]
PKOBP 112,7600 14:17 660.193 113.36 0.37 % 748 112.7200 112.7600 1116 660 74 295 [+]
PKPCARGO 10,8400 14:16 54.914 10.81 0.84 % 652 10.8100 10.8200 5 55 593 [+]
PLAYWAY 246,0000 14:11 0.778 245.00 0.41 % 36 244.0000 246.0000 23 1 191 [+]
PLAZACNTR 1,2380 13:36 14.081 1.23 0.16 % 444 1.2160 1.2380 965 14 17 [+]
POINTGROUP 1,9600 09:45 5.709 2.05 -3.92 % 4300 1.9350 2.0200 4078 6 11 [+]
POLENERGIA 53,7000 14:03 0.353 54.50 -0.19 % 102 53.7000 53.8000 27 0 19 [+]
POLICE 7,2800 14:13 3.099 7.24 0.28 % 20 7.3000 7.4000 528 3 23 [+]
POLIMEXMS 7,7700 14:16 88.685 7.81 0.00 % 47 7.7900 7.8000 1358 89 690 [+]
POLTREG 23,5000 13:35 1.678 23.00 -0.42 % 240 23.0000 23.6000 315 2 39 [+]
POLWAX 0,9700 13:18 15.071 1.00 -1.82 % 1872 0.9840 0.9960 21 15 15 [+]
PRAGMAINK 3,7000 09:00 0.005 3.70 0.00 % 200 3.5200 3.7000 1088 0 0 [+]
PROCHEM 22,0000 14:07 0.757 21.40 2.33 % 349 21.5000 22.5000 297 1 17 [+]
PROJPRZEM 23,0000 12:19 0.093 23.50 -1.29 % 340 22.1000 23.0000 327 0 2 [+]
PROTEKTOR 1,1200 14:17 29.803 1.12 -0.71 % 1353 1.1220 1.1240 4000 30 33 [+]
PTWP 143,0000 13:14 0.013 143.00 0.00 % 1 141.5000 143.0000 11 0 2 [+]
PULAWY 48,0000 11:25 0.706 47.60 0.84 % 334 47.5000 48.0000 211 1 34 [+]
PURE 2,9800 14:04 51.835 3.04 -1.00 % 1 2.9550 2.9800 775 52 154 [+]
PZU 73,6800 14:16 321.606 73.48 1.35 % 1235 73.6600 73.6800 738 322 23 660 [+]
QNATECHNO 35,3000 12:30 0.097 34.20 3.22 % 57 34.2000 35.0000 90 0 3 [+]
QUERCUS 13,8400 14:05 20.47 13.80 0.29 % 2 13.8000 13.8400 500 20 280 [+]
RAFAMET 47,9500 11:22 0.005 47.95 0.00 % 2 47.5500 47.9500 241 0 0 [+]
RAINBOW 152,0000 14:07 16.391 149.00 2.01 % 125 152.3000 152.5000 83 16 2 490 [+]
RANKPROGR 4,8100 14:14 4.706 4.82 -0.10 % 500 4.7050 4.8000 394 5 23 [+]
RAWLPLUG 14,5000 13:27 6.667 14.70 5.45 % 441 14.5500 14.7000 834 7 98 [+]
RELPOL 5,9600 12:26 1.037 5.90 1.02 % 2050 5.9000 5.9600 254 1 6 [+]
REMAK 9,8000 14:06 4.866 10.00 -3.92 % 142 9.7600 9.8000 10 5 48 [+]
RENDER 72,0000 14:13 0.015 71.80 0.00 % 11 71.2000 72.0000 170 0 1 [+]
ROPCZYCE 25,2000 12:58 0.404 25.50 -1.95 % 67 25.2000 25.3000 285 0 10 [+]
RYVU 18,1800 14:13 6.429 18.30 -1.09 % 60 18.2600 18.3800 32 6 118 [+]
SANOK 22,9000 13:29 1.343 23.00 0.00 % 258 22.9000 23.0000 2161 1 31 [+]
SANTANDER 55,1600 09:38 0.018 54.71 0.82 % 5000 54.3600 55.2100 5000 0 1 [+]
SANWIL 1,8500 12:39 1.3 1.85 0.00 % 1812 1.8400 1.8700 25 1 2 [+]
SCANWAY 264,0000 14:16 2.633 265.00 0.00 % 69 264.0000 265.0000 62 3 697 [+]
SCPFL 134,6000 14:17 1.192 137.20 -2.04 % 3 135.2000 135.4000 5 1 162 [+]
SECOGROUP 36,0000 14:20 0.069 - 0 % 234 35.0000 36.0000 200 - 0 [+]
SEKO 11,5500 14:03 3.342 11.90 0.00 % 173 11.3500 11.4500 1 3 38 [+]
SELENAFM 54,4000 11:49 3.462 55.00 -1.09 % 65 54.0000 54.4000 71 3 189 [+]
SELVITA 26,5000 14:12 12.308 27.20 -1.67 % 323 26.7500 26.9000 258 12 329 [+]
SFINKS 0,4030 14:13 61.846 0.40 -1.47 % 5000 0.4030 0.4090 2000 62 25 [+]
SILVANO 4,5000 09:00 0.208 4.37 2.97 % 140 4.3700 4.3800 573 0 1 [+]
SIMFABRIC 1,4700 13:43 11.276 1.45 -1.47 % 1601 1.4360 1.4700 200 11 16 [+]
SKARBIEC 38,5000 13:30 1.341 37.20 1.58 % 68 38.0000 38.5000 100 1 51 [+]
SNIEZKA 86,8000 13:17 0.379 85.80 1.17 % 66 86.0000 86.4000 40 0 33 [+]
SONEL 13,3500 09:39 0.017 13.35 0.38 % 260 13.3000 13.3500 3328 0 0 [+]
SOPHARMA 8,1000 13:56 0.539 - 0 % 400 8.1200 8.4000 168 - 0 [+]
SPYROSOFT 427,0000 13:35 0.033 430.00 0.00 % 16 422.0000 428.0000 5 0 14 [+]
STALEXP 1,8000 14:16 110.654 1.83 -0.55 % 1655 1.8000 1.8020 3217 111 200 [+]
STALPROD 224,0000 13:12 0.221 222.00 0.45 % 48 223.0000 225.0000 44 0 50 [+]
STALPROFI 9,7600 13:36 8.196 9.70 1.24 % 264 9.7200 9.7800 1546 8 80 [+]
STAPORKOW 4,8400 13:01 2.282 4.90 0.00 % 8460 4.8400 4.8800 584 2 11 [+]
SUNEX 3,2350 12:30 4.865 3.23 0.00 % 25 3.2000 3.2350 2697 5 16 [+]
SYGNITY 89,5000 14:11 5.661 88.70 1.24 % 162 89.2000 89.5000 169 6 504 [+]
SYNEKTIK 336,6000 14:17 14.158 338.40 -0.24 % 43 336.2000 336.4000 87 14 4 773 [+]
SYNTHAVERSE 3,0150 14:14 4.539 3.04 -0.17 % 230 3.0100 3.0400 3118 5 14 [+]
TALEX 18,2000 09:02 0.01 18.20 0.00 % 10 17.8000 18.2000 1079 0 0 [+]
TARCZYNSKI 121,0000 13:12 0.083 121.50 -0.41 % 212 120.0000 121.5000 1383 0 10 [+]
TATRY MOUNTAIN 79,0000 09:00 0.004 79.00 1.28 % 5 74.0000 79.0000 32 0 0 [+]
TAURONPE 8,3960 14:16 982.67 8.41 0.65 % 500 8.3920 8.3940 327 983 8 217 [+]
TENDERHUT 5,3000 13:55 1.464 5.68 -6.69 % 20 5.5600 5.6800 21 1 8 [+]
TERMOREX 0,5450 11:49 0.534 0.55 0.00 % 500 0.5150 0.5450 1467 1 0 [+]
TESGAS 1,7400 12:46 1.189 1.75 1.75 % 800 1.7050 1.7400 6 1 2 [+]
TEXT 48,8800 14:16 18.637 49.16 -0.57 % 189 48.7600 48.8400 65 19 915 [+]
TORPOL 71,6000 13:59 12.671 70.90 1.56 % 34 71.2000 71.6000 70 13 900 [+]
TOYA 10,2800 14:16 367.142 9.84 8.21 % 258 10.3000 10.3600 5744 367 3 715 [+]
TRAKCJA 4,0350 14:16 80.434 4.02 2.67 % 505 4.0350 4.0600 443 80 325 [+]
TRANSPOL 14,3000 14:14 4.246 14.10 -1.38 % 700 14.5500 14.4500 634 4 61 [+]
TSGAMES 103,8000 14:16 14.96 102.20 1.27 % 104 104.4000 104.5000 51 15 1 562 [+]
ULMA 52,5000 09:02 0.001 52.50 0.00 % 25 51.5000 52.5000 99 0 0 [+]
ULTGAMES 13,3500 13:30 1.441 13.40 -0.37 % 1847 13.3500 13.4000 294 1 19 [+]
UNIBEP 13,8000 14:10 4.104 13.42 1.47 % 424 13.8000 13.8200 84 4 56 [+]
UNICREDIT 365,4500 11:14 0.021 380.00 -0.96 % 60 26.0000 380.0000 5 0 8 [+]
UNIMOT 176,0000 14:14 3.905 177.60 -0.90 % 64 175.0000 175.8000 82 4 687 [+]
URTESTE 44,0000 11:23 0.007 44.10 2.33 % 84 43.0000 43.5000 175 0 0 [+]
VERCOM 131,2000 14:11 5.688 128.60 2.02 % 16 131.2000 131.6000 182 6 748 [+]
VIGOSYS 475,0000 14:11 0.175 471.00 1.06 % 2 472.0000 478.0000 7 0 83 [+]
VINDEXUS 15,3000 11:52 1.816 15.35 0.66 % 8 15.0500 15.3000 5 2 28 [+]
VIVID 0,5810 14:02 13.3 0.58 -1.53 % 7065 0.5810 0.5880 30 13 8 [+]
VOTUM 44,3000 14:15 3.149 44.20 0.11 % 11 44.1000 44.2000 91 3 139 [+]
VOXEL 131,8000 13:58 5.952 133.00 -0.90 % 4 131.4000 131.8000 84 6 777 [+]
VRGSA 5,3800 13:47 11.233 5.48 -1.82 % 503 5.3800 5.4000 1120 11 60 [+]
WARIMPEX 2,2200 12:59 12.072 2.22 0.45 % 270 2.2000 2.2200 1 12 27 [+]
WASKO 5,7000 14:10 10.41 5.80 0.35 % 181 5.7000 5.7200 900 10 59 [+]
WAWEL 720,0000 14:00 0.116 722.00 -0.28 % 27 714.0000 720.0000 13 0 83 [+]
WIELTON 5,2900 14:03 12.561 5.29 0.00 % 20 5.2400 5.2700 15 13 66 [+]
WIKANA 9,9000 16:30 0.603 - 0 % 15 9.8500 9.9000 645 - 0 [+]
WIRTUALNA 63,4000 14:07 3.3 62.80 2.26 % 426 63.2000 63.4000 30 3 210 [+]
WITTCHEN 13,6600 14:11 1.263 13.77 0.44 % 1 13.5600 13.7000 8 1 17 [+]
WOODPCKR 2,5900 13:07 10.404 2.62 -1.89 % 9 2.5400 2.5900 1470 10 27 [+]
XPLUS 3,4200 11:54 1.983 3.39 1.18 % 95 3.3500 3.4100 1000 2 7 [+]
XTB 181,1400 14:17 256.987 185.00 -0.47 % 1 181.1600 181.2400 247 257 46 816 [+]
XTPL 67,7000 14:15 1.546 68.70 -2.03 % 70 68.0000 68.4000 46 2 105 [+]
YANOSIK 17,6000 14:17 0.473 17.70 -0.56 % 88 17.2000 17.3000 43 0 8 [+]
YARRL 5,9400 10:30 0.008 5.94 -0.67 % 2 5.9000 5.9400 32 0 0 [+]
ZABKA 31,5000 14:16 5848.327 31.57 -0.16 % 25977 31.5000 31.5100 5460 5 848 184 471 [+]
ZAMET 0,5700 14:14 150.264 0.57 0.35 % 36241 0.5680 0.5700 19790 150 86 [+]
ZEPAK 17,8200 13:34 4.016 17.96 -0.89 % 2 17.6600 17.8400 200 4 71 [+]
ZREMB 9,0100 14:16 19.136 8.97 2.04 % 49 9.0100 9.0500 10 19 173 [+]
ZUE 11,8000 14:08 4.666 11.95 -0.84 % 232 11.5000 11.8000 315 5 55 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG151671.9+0.48%14:19
WIG203991.2+0.80%14:34
WIG20 Fut3978.0+0.58%14:19
WIG20USD1069.6+0.46%14:19
mWIG4010673.9+0.20%14:19
sWIG8031576.0-0.17%14:19
 Notowania Świat
US Blue Chip53649.5+0.19%14:34
S&P500 Fut7750.5+0.10%14:24
Nikkei66405.6+0.41%8:45
DAX26518.2+0.57%14:19
Ropa WTI82.8-0.92%14:34
Złoto4592.9-0.19%14:34
 Notowania Waluty
EUR/PLN4.33702+0.06%14:34
CHF/PLN4.63147+0.09%14:34
USD/PLN3.72542+0.15%14:34
EUR/USD1.16417-0.10%14:34
GBP/USD1.35789-0.11%14:34
USD/JPY159.611+0.14%14:34
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
TOYA 10.28 8.21%
RAWLPLUG 14.50 5.45%
HELIO 59.80 5.28%
PGFGROUP 0.81 4.79%
INTERCARS 978.00 4.49%
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