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 2,4400 15:06 31.718 2.39 2.09 % 521 2.3700 2.4400 2004 32 77 [+]
11B 127,4000 15:16 3.877 127.50 -0.08 % 28 127.1000 127.5000 71 4 495 [+]
3RGAMES 0,6800 15:02 49.343 0.70 -2.86 % 2900 0.6800 0.6920 7566 49 34 [+]
4MASS 5,3600 13:42 4.405 5.39 0.19 % 46 5.3100 5.3600 1542 4 23 [+]
ABPL 144,6000 15:16 5.648 146.60 -2.03 % 287 144.8000 145.0000 91 6 820 [+]
ACAUTOGAZ 19,2000 14:46 1.014 18.95 -0.52 % 384 19.3000 19.4500 507 1 19 [+]
ACTION 43,9500 15:17 5.15 43.60 0.11 % 80 43.9500 44.1000 151 5 226 [+]
ADIUVO 0,6740 15:11 78.498 0.68 -1.46 % 9001 0.6680 0.6840 1836 78 52 [+]
AGORA 10,2000 15:13 8.218 10.10 0.00 % 2302 10.0500 10.1500 100 8 83 [+]
AGROTON 4,1200 13:11 0.9 4.15 -3.74 % 64 4.2950 4.2700 37 1 4 [+]
AIGAMES 0,7000 14:47 43.096 0.73 -10.49 % 1000 0.6840 0.7000 67 43 31 [+]
AILLERON 15,2000 13:49 1.456 15.12 0.80 % 85 15.1600 15.1800 135 1 22 [+]
AIRWAY 0,2685 13:48 39.907 0.26 2.09 % 5300 0.2650 0.2685 13365 40 11 [+]
ALIOR 133,8000 15:16 113.229 131.20 1.25 % 688 134.9000 135.0000 672 113 15 144 [+]
ALLEGRO 48,9750 15:17 6591.676 46.60 8.47 % 496 48.7000 48.7300 379 6 592 313 692 [+]
ALTA 1,6500 09:51 0.215 1.70 -0.60 % 2000 1.6650 1.7000 1015 0 0 [+]
ALTUSTFI 3,5600 11:25 6.09 3.56 0.00 % 5000 3.4800 3.5600 532 6 22 [+]
AMBRA 18,9800 15:16 27.106 18.40 3.15 % 93 19.0400 19.1600 6 27 515 [+]
AMICA 46,8500 15:15 3.8 46.30 0.75 % 1 46.5500 45.4500 9 4 178 [+]
AMREST 10,0800 15:12 28.979 10.10 0.90 % 230 10.0200 10.0400 619 29 291 [+]
ANSWEAR 20,8000 14:29 5.388 20.35 2.46 % 37 20.6000 20.8500 82 5 110 [+]
APATOR 25,4500 15:07 9.599 24.70 3.88 % 50 25.2000 25.4000 62 10 241 [+]
APLISENS 20,5000 14:34 0.199 20.50 0.00 % 421 20.4000 20.5000 33 0 4 [+]
APSENERGY 4,9500 15:16 85.569 4.64 6.68 % 74 4.9100 4.9400 110 86 405 [+]
ARCHICOM 49,6000 15:10 1.663 49.80 -0.40 % 198 49.5000 49.8000 81 2 82 [+]
ARCTIC 6,1700 15:02 9.692 6.20 -0.48 % 78 6.1700 6.2000 2016 10 60 [+]
ARLEN 25,3000 15:14 20.962 24.35 3.69 % 4 25.0000 25.2500 2 21 527 [+]
ARTIFEX 21,6000 14:11 6.858 21.75 -0.23 % 95 21.5500 21.7500 828 7 148 [+]
ASBIS 157,3000 15:17 301.249 152.70 3.01 % 20 156.6000 156.8000 194 301 46 708 [+]
ASMGROUP 0,1655 14:49 564.725 0.17 0.30 % 24340 0.1615 0.1655 10000 565 93 [+]
ASSECOBS 83,0000 15:11 1.96 80.80 2.47 % 5 81.2000 82.4000 5 2 160 [+]
ASSECOPOL 227,3000 15:16 52.136 219.90 2.71 % 175 227.0000 227.5000 279 52 11 780 [+]
ASSECOSEE 74,0000 14:36 1.484 72.10 -1.99 % 190 74.0000 74.8000 173 1 111 [+]
ASTARTA 35,0500 15:15 7.014 35.40 -1.27 % 35 35.0000 35.4500 189 7 247 [+]
ATAL 59,3000 15:11 2.232 59.70 -0.67 % 502 58.8000 59.2000 180 2 132 [+]
ATENDE 4,5500 15:10 156.357 4.14 7.06 % 4735 4.4800 4.5000 805 156 684 [+]
ATLANTAPL 19,9000 14:29 0.062 19.80 0.00 % 11 19.8000 19.9000 1119 0 1 [+]
ATMGRUPA 3,6300 14:39 21.21 3.65 -0.27 % 500 3.6400 3.6500 1151 21 77 [+]
ATREM 54,5000 15:06 7.381 54.60 0.93 % 100 53.6000 53.9000 58 7 398 [+]
AUTOPARTN 31,3000 15:16 247.128 30.00 4.33 % 1820 31.3500 31.4000 274 247 7 681 [+]
BBIDEVNFI 5,2800 09:45 0.001 5.28 0.00 % 339 5.1600 5.2800 3350 0 0 [+]
BENEFIT 5 125,0000 15:16 3.075 5,090.00 0.89 % 10 5125.0000 5140.0000 19 3 15 690 [+]
BEST 35,1000 13:32 0.613 34.80 -0.85 % 439 34.6000 35.1000 146 1 21 [+]
BETACOM 5,1400 15:00 0.055 5.16 -0.39 % 121 5.1400 5.1600 2322 0 0 [+]
BIGCHEESE 3,9850 14:09 13.054 4.09 -2.57 % 60 3.9600 4.0000 2000 13 52 [+]
BIOCELTIX 76,0000 15:02 1.011 75.70 0.80 % 30 75.8000 76.0000 69 1 77 [+]
BIOMAXIMA 10,1000 13:04 0.367 10.06 -0.20 % 271 10.0600 10.1000 401 0 4 [+]
BIOTON 3,4650 14:47 117.548 3.50 -1.70 % 2840 3.4500 3.4700 6933 118 409 [+]
BLOOBER 22,9500 15:14 7.896 22.95 -0.22 % 190 22.7500 23.0000 873 8 181 [+]
BNPPL 153,4000 15:07 41.696 150.60 1.99 % 167 152.6000 153.2000 52 42 6 299 [+]
BOGDANKA 27,7000 15:15 406.982 25.80 7.36 % 611 27.7000 27.9000 929 407 11 184 [+]
BOOMBIT 5,1000 11:28 2.631 5.16 -1.16 % 250 5.0600 5.2000 660 3 14 [+]
BORYSZEW 4,9850 15:03 39.097 4.99 -0.30 % 901 4.9800 5.0000 2966 39 195 [+]
BOS 10,1000 15:12 8.173 10.18 -0.79 % 1 10.1600 10.2000 5323 8 83 [+]
BOWIM 7,5000 15:10 11.284 7.30 3.02 % 155 7.4400 7.4800 2 11 83 [+]
BUDIMEX 715,4000 15:16 9.251 699.00 2.00 % 6 717.4000 718.0000 73 9 6 584 [+]
BUMECH 15,8000 15:16 129.803 15.40 2.60 % 40 15.7400 15.8400 55 130 2 033 [+]
CAPITAL 9,0500 15:16 378.098 9.25 -4.23 % 500 9.1000 9.1500 3433 378 3 381 [+]
CAPITEA 0,4800 13:41 45.052 0.47 0.21 % 2200 0.4710 0.4800 17698 45 21 [+]
CAPTORTX 71,0000 15:06 2.101 70.00 -1.93 % 137 70.1000 70.9000 4 2 147 [+]
CASPAR 7,1000 11:18 0.012 7.40 -2.07 % 10 7.0000 7.4500 2 0 0 [+]
CAVATINA 13,0000 14:21 0.007 13.00 0.00 % 500 12.8000 13.0000 2000 0 0 [+]
CDPROJEKT 242,0000 15:16 200.366 239.10 1.47 % 686 242.0000 242.2000 799 200 48 181 [+]
CDRL 12,6000 11:07 0.693 12.50 1.61 % 1422 12.5000 12.6000 197 1 9 [+]
CELTIC 0,9400 11:55 1.48 0.94 -1.05 % 2 0.9340 0.9400 2524 1 1 [+]
CEZ 244,0000 14:54 0.009 246.60 0.08 % 2 243.6000 249.0000 52 0 2 [+]
CIGAMES 2,4350 15:16 146.092 2.42 1.46 % 1287 2.4350 2.4400 4192 146 353 [+]
CLNPHARMA 20,7000 15:10 23.929 21.45 -5.48 % 26 20.6500 20.7000 87 24 503 [+]
CLOUD 100,0000 15:08 9.424 102.00 4.82 % 19 99.0000 99.8000 76 9 955 [+]
COALENERG 1,9210 14:36 11.795 1.93 -0.47 % 887 1.8770 1.9280 2000 12 22 [+]
COGNOR 5,3550 15:15 184.678 5.30 0.28 % 400 5.3400 5.3650 2109 185 987 [+]
COLUMBUS 2,7500 15:12 11.315 2.68 2.80 % 18 2.7700 2.7900 50 11 31 [+]
COMP 92,9000 15:11 2.638 93.90 -1.06 % 10 93.0000 93.3000 68 3 247 [+]
COMPERIA 5,9500 11:57 0.067 5.80 0.00 % 1400 5.8000 5.9500 663 0 0 [+]
COMPREMUM 1,3250 15:06 134.565 1.37 -3.28 % 10136 1.3100 1.3400 2737 135 177 [+]
CORMAY 0,5500 14:50 15.817 0.54 0.36 % 1564 0.5340 0.5480 1627 16 9 [+]
CREEPYJAR 480,0000 14:48 0.948 474.00 1.27 % 27 480.0000 482.0000 79 1 453 [+]
CREOTECH 729,0000 15:16 7.127 700.00 4.59 % 69 728.0000 729.0000 13 7 5 085 [+]
CYBERFLKS 203,8000 15:16 129.49 197.00 4.35 % 43 203.4000 203.6000 12 129 26 324 [+]
CYFRPLSAT 16,7050 15:16 364.337 16.41 1.15 % 389 16.6950 16.7100 560 364 6 077 [+]
DADELO 98,2000 15:16 10.121 98.70 -0.51 % 43 98.8000 99.0000 10735 10 1 001 [+]
DATAWALK 119,0000 15:05 3.386 119.20 1.02 % 128 118.2000 119.4000 204 3 402 [+]
DBENERGY 8,5400 14:59 1.22 8.70 -1.39 % 5 8.4400 8.5400 145 1 10 [+]
DEBICA 105,6000 15:14 7.854 105.20 0.38 % 65 105.6000 105.8000 441 8 830 [+]
DECORA 80,2000 14:59 2.16 80.30 -0.12 % 69 80.1000 80.2000 3 2 173 [+]
DEKPOL 66,8000 15:03 0.896 67.00 -0.60 % 110 66.8000 68.4000 20 1 60 [+]
DELKO 5,9500 14:54 1.683 5.96 -0.83 % 189 5.9500 6.0000 75 2 10 [+]
DEVELIA 9,9400 15:16 313.527 10.10 -0.40 % 614 9.9500 9.9700 664 314 3 145 [+]
DGA 21,7000 16:41 0.005 - 0 % 1 21.0000 21.2000 360 - 0 [+]
DIAG 164,7000 15:17 15.211 164.00 1.48 % 107 164.5000 164.6000 136 15 2 502 [+]
DIGITANET 394,0000 15:16 8.136 388.00 0.25 % 5 393.8000 394.8000 4 8 3 182 [+]
DINOPL 36,2300 15:16 2822.557 36.00 1.20 % 1555 36.2100 36.2200 2406 2 823 101 673 [+]
DMGROUP 2,1900 13:08 17.41 2.25 -3.95 % 710 2.1800 2.1900 6 17 38 [+]
DOMDEV 227,5000 15:14 10.128 229.50 -0.22 % 22 227.0000 227.5000 86 10 2 307 [+]
DRAGOENT 23,4000 14:18 0.058 23.40 -3.31 % 46 23.4000 24.2000 1 0 1 [+]
ECHO 5,3900 14:54 5.494 5.30 3.06 % 6 5.2300 5.2600 186 5 30 [+]
EDINVEST 8,4600 13:19 0.103 8.46 0.00 % 15 8.3000 8.4600 566 0 1 [+]
ELEKTROTI 61,9000 15:15 68.056 59.00 4.92 % 30 62.0000 62.2500 66 68 4 142 [+]
ELKOP 2,0100 14:28 0.228 2.03 0.50 % 3 1.9050 2.0100 2 0 0 [+]
ENEA 20,2000 15:15 188.186 20.22 2.07 % 608 20.0400 20.0600 385 188 3 787 [+]
ENELMED 20,0000 14:57 0.18 20.20 -0.99 % 245 19.9000 20.4000 1467 0 4 [+]
ENERGA 19,7600 15:15 20.093 19.44 1.44 % 25 19.6200 19.7600 972 20 394 [+]
ENERGOINS 1,9150 15:14 1.89 1.96 -2.30 % 50 1.9150 1.9650 5000 2 4 [+]
ENTER 48,6500 15:14 7.53 48.10 -0.10 % 3 48.7000 48.8000 18 8 367 [+]
EQUNICO 1,4900 13:53 13.564 1.44 3.47 % 335 1.4550 1.4900 445 14 20 [+]
ERBUD 19,9000 15:12 12.85 20.25 -1.73 % 100 19.9600 20.0000 257 13 257 [+]
ESOTIQ 37,1000 15:05 6.328 37.00 0.27 % 1916 37.1000 37.2000 754 6 235 [+]
EUROCASH 5,4950 15:14 156.36 5.44 1.76 % 1651 5.4850 5.4950 3498 156 857 [+]
EUROHOLD 4,9600 15:05 1.764 5.25 -5.52 % 600 5.0000 5.2500 1062 2 9 [+]
EUROTEL 30,4500 15:16 1.666 30.40 1.50 % 45 29.7500 30.3000 228 2 50 [+]
FABRITY 26,4000 14:43 0.081 25.80 2.33 % 413 25.9000 26.3000 20 0 2 [+]
FASING 14,2000 10:12 1.819 - 0 % 250 14.2000 14.4000 521 - 0 [+]
FEERUM 17,0500 13:57 0.452 17.40 -2.01 % 200 17.0000 17.3500 200 0 8 [+]
FERRO 31,9000 15:00 3.62 31.30 1.92 % 1 31.8000 31.9000 153 4 115 [+]
FON 1,6300 15:10 1.05 1.64 -0.91 % 404 1.6300 1.7000 1000 1 2 [+]
FORTE 15,5500 13:30 0.691 15.70 0.00 % 1 15.5500 15.6500 1 1 11 [+]
GAMEOPS 10,9500 14:49 2.634 10.90 0.92 % 100 10.8000 10.9500 140 3 29 [+]
GAMFACTOR 4,2000 14:43 2.601 4.26 0.00 % 1500 4.2200 4.2500 128 3 11 [+]
GENOMTEC 3,6500 13:52 18.316 3.65 0.00 % 3 3.5600 3.6400 512 18 66 [+]
GETIN 0,2935 15:14 340.18 0.27 7.12 % 59 0.2900 0.2940 186625 340 96 [+]
GPW 95,4000 15:11 44.056 94.00 1.49 % 356 95.4000 95.6000 283 44 4 187 [+]
GREENX 2,6080 15:13 160.97 2.60 -0.08 % 500 2.6060 2.6160 1854 161 420 [+]
GRODNO 14,8500 13:45 1.865 14.95 -0.34 % 81 14.8500 14.9000 146 2 28 [+]
GRUPAAZOTY 20,3400 15:16 233.168 20.24 -0.39 % 300 20.2400 20.3000 424 233 4 716 [+]
GRUPRACUJ 55,5000 15:13 6.743 54.60 2.02 % 490 55.2000 55.5000 211 7 372 [+]
GTC 2,3700 13:27 3.21 2.39 -0.84 % 3000 2.3700 2.3800 3000 3 8 [+]
HANDLOWY 120,4000 15:16 27.403 119.00 1.35 % 255 120.6000 120.8000 228 27 3 284 [+]
HARPER 4,9500 14:46 0.245 5.02 -0.60 % 562 4.9300 5.0200 300 0 1 [+]
HELIO 57,6000 13:21 0.169 57.20 3.23 % 20 56.2000 57.6000 75 0 10 [+]
HERCULES 1,2750 14:02 37.455 1.26 1.19 % 2285 1.2500 1.2750 400 37 47 [+]
HUUUGE 23,1000 15:16 463.817 23.00 5.96 % 597 23.0000 23.0500 4399 464 10 662 [+]
HYDROTOR 9,0000 14:10 0.875 9.00 0.00 % 166 8.8000 8.9000 38 1 8 [+]
IBSM 67,0000 10:22 0.008 67.00 0.00 % 1 66.0000 67.0000 8 0 1 [+]
IDMSAPL 0,4520 12:16 0.021 0.45 0.00 % 2979 0.4520 0.4900 100 0 0 [+]
IFIRMA 22,2000 15:16 6.111 22.00 0.91 % 1 22.2000 22.2500 179 6 134 [+]
IFSA 0,1090 12:58 9.592 0.11 -0.91 % 19960 0.1040 0.1090 40033 10 1 [+]
IMCOMPANY 30,0000 10:31 1.47 29.65 -0.50 % 10 29.4500 30.0000 197 1 44 [+]
IMMOBILE 4,8000 15:13 4.241 4.84 -0.83 % 1458 4.7800 4.8300 350 4 20 [+]
IMPERA 1,4000 12:47 5.5 1.40 0.00 % 5499 1.4000 1.4800 520 6 8 [+]
IMS 2,3700 14:23 2.907 2.35 0.85 % 1580 2.3600 2.3700 495 3 7 [+]
INC SA 1,5200 13:51 2.192 1.52 0.00 % 1988 1.4900 1.5150 33 2 3 [+]
INGBSK 450,8000 15:14 6.426 446.80 0.94 % 16 452.0000 452.4000 7 6 2 895 [+]
INPRO 7,4000 09:01 0.002 7.40 1.37 % 187 7.3000 7.4000 1987 0 0 [+]
INSTALKRK 34,9000 14:46 0.803 34.80 -0.29 % 185 34.9000 35.1000 165 1 28 [+]
INTERBUD 1,5300 13:28 1.018 1.53 0.00 % 164 1.5300 1.5400 3950 1 2 [+]
INTERCARS 944,0000 15:16 4.848 893.00 4.89 % 8 939.0000 943.0000 18 5 4 444 [+]
INTERSPPL 0,3275 13:17 9.28 0.33 -0.46 % 31 0.3220 0.3290 5988 9 3 [+]
INTROL 8,5000 15:01 2.051 8.46 0.47 % 161 8.3600 8.5000 103 2 17 [+]
IPOPEMA 8,7800 15:16 22.904 8.98 -3.09 % 222 8.6200 8.7400 2 23 201 [+]
IZOLACJA 3,9500 09:00 0.01 3.95 1.28 % 354 3.7400 3.8900 106 0 0 [+]
IZOSTAL 3,1400 14:54 23.337 3.09 1.62 % 152 3.1000 3.1400 917 23 73 [+]
JRHOLDING 3,6700 15:16 27.954 3.71 -2.39 % 874 3.6700 3.7100 400 28 102 [+]
JSW 38,4700 15:15 472.738 38.18 1.24 % 7 38.6900 38.8000 142 473 18 335 [+]
JWWINVEST 3,0400 09:00 0.127 3.04 0.00 % 551 2.9600 3.0400 346 0 0 [+]
KCI 0,8940 10:55 1.701 0.89 0.00 % 3368 0.8860 0.8940 2281 2 2 [+]
KERNEL 19,6000 14:17 16.676 19.56 0.20 % 2064 19.5600 19.6000 7861 17 326 [+]
KETY 1 261,0000 15:16 15.858 1,232.00 2.52 % 30 1262.0000 1263.0000 52 16 19 782 [+]
KGHM 342,7500 15:16 437.744 336.20 3.35 % 681 343.5000 343.6000 915 438 148 895 [+]
KGL 10,9000 14:20 0.021 11.00 0.00 % 312 10.6000 10.9000 733 0 0 [+]
KINOPOL 18,1000 15:08 5.618 18.30 -1.09 % 783 18.1500 18.3000 343 6 102 [+]
KOGENERA 69,5000 15:12 3.65 69.10 0.29 % 55 69.1000 69.2000 440 4 253 [+]
KOMPAP 24,0000 13:43 0.113 24.00 0.00 % 313 24.0000 24.8000 182 0 3 [+]
KOMPUTRON 5,4800 14:44 1.266 5.49 0.55 % 3 5.4000 5.5000 1000 1 7 [+]
KPPD 20,6000 14:59 1.439 20.80 -0.96 % 104 20.6000 21.4000 360 1 30 [+]
KRAKCHEM 0,2420 15:16 862.598 0.23 11.01 % 20776 0.2420 0.2490 4555 863 212 [+]
KRKA 1 150,0000 15:13 0.032 1,138.00 1.05 % 11 1140.0000 1150.0000 21 0 36 [+]
KRUK 389,2000 15:15 19.218 385.40 0.99 % 200 389.0000 389.1000 134 19 7 441 [+]
KRVITAMIN 12,8000 16:17 0.11 - 0 % 40 12.2500 12.8000 950 - 0 [+]
KSGAGRO 3,2500 12:42 1.853 3.18 0.31 % 193 3.1800 3.2500 740 2 6 [+]
LARQ 2,9000 09:02 0.002 2.90 0.00 % 1705 2.8000 2.9000 1334 0 0 [+]
LENA 2,0500 15:06 5.712 2.05 -0.97 % 917 2.0400 2.0500 126 6 12 [+]
LENTEX 7,2000 14:08 0.7 7.24 -2.70 % 1300 7.1800 7.2000 6 1 5 [+]
LESS 0,1495 15:04 142.765 0.15 0.00 % 1078 0.1455 0.1495 6830 143 21 [+]
LIBET 1,1000 12:56 16.217 1.17 -4.35 % 1043 1.1600 1.2000 17252 16 18 [+]
LOKUM 22,0000 14:29 0.011 22.00 0.00 % 82 21.5000 22.0000 377 0 0 [+]
LPP 22 260,0000 15:16 1.982 21,780.00 2.68 % 5 22220.0000 22260.0000 11 2 43 634 [+]
LSISOFT 48,9000 14:19 0.441 48.70 -1.01 % 51 48.7000 48.9000 323 0 22 [+]
LUBAWA 11,2700 15:13 174.226 11.12 1.26 % 1845 11.2600 11.2700 1121 174 1 968 [+]
MABION 8,0000 15:15 17.593 7.79 1.65 % 200 7.9000 7.9500 688 18 139 [+]
MAKARONPL 24,3500 14:55 1.121 24.25 0.41 % 367 24.3000 24.4500 52 1 27 [+]
MANGATA 61,0000 14:24 0.516 60.20 2.01 % 41 61.0000 61.4000 2 1 31 [+]
MARVIPOL 8,1200 14:11 2.853 8.00 0.00 % 200 8.1200 8.1200 436 3 23 [+]
MAXCOM 6,5000 14:41 0.363 6.20 4.50 % 2 6.1800 6.2000 2 0 2 [+]
MBANK 1 448,5000 15:15 4.35 1,429.00 0.80 % 10 1457.0000 1458.0000 1 4 6 305 [+]
MBWS 11,9000 11:47 0.15 - 0 % 255 10.0000 12.4500 700 - 0 [+]
MCI 28,0000 15:05 14.851 26.80 4.48 % 4000 27.3000 27.5000 50 15 407 [+]
MDIENERGIA 2,0900 14:34 9.851 2.14 -2.34 % 1700 2.0900 2.1100 105 10 21 [+]
MEDICALG 25,7000 15:16 16.439 25.45 0.78 % 77 25.7000 25.7500 1 16 420 [+]
MEDINICE 61,0000 15:15 36.226 57.70 4.45 % 54 61.0000 61.7000 234 36 2 183 [+]
MENNICA 38,9000 15:10 1.671 38.60 1.30 % 37 38.8000 39.0000 270 2 65 [+]
MERCATOR 57,3000 15:10 1.089 57.70 0.17 % 234 57.3000 57.8000 62 1 62 [+]
MERCOR 15,1000 13:30 1.588 15.10 -0.33 % 1609 15.1000 15.2000 752 2 24 [+]
MEXPOLSKA 3,3600 12:21 1.1 3.50 -0.59 % 46 3.3600 3.3800 56 1 4 [+]
MFO 29,5000 14:47 2.498 30.10 -1.99 % 262 29.7000 30.0000 84 2 74 [+]
MILKILAND 1,4380 13:24 15.837 1.43 -0.14 % 120 1.4160 1.4380 494 16 22 [+]
MILLENNIUM 22,5000 15:16 197.688 22.01 0.72 % 416 22.5100 22.5200 50 198 4 422 [+]
MIRACULUM 0,5660 14:34 26.841 0.57 0.00 % 3000 0.5680 0.5780 4050 27 15 [+]
MIRBUD 11,5000 15:16 51.875 11.54 0.61 % 153 11.4900 11.5000 2382 52 598 [+]
MLPGROUP 114,0000 15:13 1.228 115.00 -1.30 % 1 115.5000 116.0000 210 1 141 [+]
MLSYSTEM 13,4400 14:51 10.749 13.66 -2.61 % 100 13.4200 13.4400 25 11 144 [+]
MOBRUK 402,5000 15:15 1.781 401.50 0.12 % 34 402.5000 403.5000 19 2 717 [+]
MODIVO 87,4200 15:17 162.469 87.64 1.06 % 75 87.5600 87.6200 268 162 14 184 [+]
MOL 62,2000 15:12 1.905 62.90 -1.11 % 1000 62.3500 63.0500 1041 2 119 [+]
MOLECURE 7,9900 15:16 115.483 8.40 -4.88 % 19 7.9500 7.9800 196 115 939 [+]
MONNARI 5,1400 15:00 9.235 5.16 0.39 % 1000 5.0400 5.1600 3 9 47 [+]
MOSTALPLC 13,1500 14:28 1.725 13.15 1.94 % 2700 12.9500 13.1500 223 2 23 [+]
MOSTALWAR 3,5700 14:29 14.613 3.52 1.42 % 139 3.5700 3.5800 600 15 51 [+]
MOSTALZAB 6,2800 14:43 19.381 6.31 0.00 % 250 6.2500 6.2800 730 19 121 [+]
MOVIEGAMES 5,7400 14:36 5.708 5.78 -3.20 % 2 5.7900 5.8000 823 6 33 [+]
MULTIQURE 1,7100 15:17 2914.655 1.50 23.02 % 2000 1.7100 1.7180 48 2 915 4 630 [+]
MURAPOL 37,0000 15:11 12.285 36.55 0.95 % 34 36.8000 37.0000 73 12 450 [+]
MUZA 8,2000 12:51 0.272 - 0 % 118 8.2500 8.4000 6 - 0 [+]
MWTRADE 2,4400 14:55 2.265 2.36 3.39 % 422 2.3200 2.4400 305 2 5 [+]
NANOGROUP 2,4950 15:16 100.352 2.44 4.39 % 314 2.4500 2.4850 5000 100 249 [+]
NEUCA 771,0000 15:11 3.207 754.00 0.78 % 2 771.0000 772.0000 23 3 2 444 [+]
NEWAG 102,2000 15:15 16.261 101.00 2.30 % 407 101.8000 102.0000 7 16 1 650 [+]
NEXITY 1,7800 14:48 70.385 1.65 7.88 % 5 1.7100 1.7200 1089 70 126 [+]
NOCTILUCA 92,3000 15:15 1.126 93.20 -1.28 % 32 93.4000 93.5000 16 1 104 [+]
NOVAVISGR 0,6660 15:07 62.271 0.68 -3.48 % 200 0.6580 0.6640 21291 62 41 [+]
NOVITA 102,5000 15:04 0.315 104.50 -2.38 % 12 102.5000 106.5000 34 0 33 [+]
NTCAPITAL 0,5840 14:00 4.932 0.58 -3.95 % 5699 0.5840 0.6080 3883 5 3 [+]
NTTSYSTEM 15,8000 14:32 7.661 15.40 1.28 % 548 15.8000 16.0000 100 8 121 [+]
ODLEWNIE 20,6000 15:08 19.581 20.80 -1.44 % 18 20.4000 20.6000 1155 20 401 [+]
ONDE 8,4000 15:04 22.241 8.64 2.69 % 371 8.5000 8.5800 229 22 190 [+]
ONEMORE 2,2900 15:09 367.232 2.22 4.57 % 525 2.2600 2.2800 497 367 840 [+]
ONESANO 0,8280 13:39 14.856 0.77 7.53 % 68 0.7920 0.8300 1820 15 12 [+]
OPONEOPL 102,4000 15:09 5.229 102.00 0.20 % 122 102.2000 103.6000 35 5 537 [+]
OPTEAM 5,8500 13:14 1.999 5.50 6.36 % 11 5.8000 5.8500 998 2 12 [+]
ORANGEPL 14,0400 15:14 357.063 13.63 2.78 % 287 13.9750 13.9900 1493 357 4 949 [+]
ORCOGROUP 3,5800 14:56 0.319 3.54 4.68 % 450 3.2200 3.5800 120 0 1 [+]
OTLOG 15,0400 14:42 0.023 15.28 -2.34 % 4 15.1000 15.2000 80 0 0 [+]
OTMUCHOW 4,8400 09:00 0.001 4.84 0.21 % 7 4.7400 4.8300 494 0 0 [+]
PANOVA 18,2000 14:30 0.454 18.20 0.00 % 70 17.9500 18.2000 80 0 8 [+]
PASSUS 160,0000 15:16 7.621 159.00 1.39 % 5 159.8000 160.0000 565 8 1 209 [+]
PATENTUS 1,9050 14:51 22.042 1.85 2.97 % 1054 1.8600 1.9050 860 22 40 [+]
PCCEXOL 2,0100 14:36 3.3 2.01 0.00 % 180 2.0000 2.0100 6850 3 7 [+]
PCCROKITA 64,9000 15:02 3.471 65.00 -0.15 % 100 64.6000 64.9000 26 3 224 [+]
PCFGROUP 3,7200 14:51 4.581 3.80 -2.11 % 24 3.7300 3.7950 17 5 17 [+]
PEKABEX 8,1000 15:11 8.074 8.10 1.38 % 650 8.1000 8.1500 186 8 66 [+]
PEKAO 273,6000 15:16 187.74 269.60 1.98 % 252 275.3000 275.4000 382 188 51 273 [+]
PEPCO 41,8600 15:15 332.901 41.47 0.63 % 1001 41.8100 41.8300 868 333 13 848 [+]
PEPEES 0,7900 10:54 0.102 0.81 -2.47 % 4642 0.7900 0.8100 10341 0 0 [+]
PGE 14,0450 15:16 2360.87 13.83 1.55 % 2428 13.9250 13.9300 1207 2 361 33 024 [+]
PGFGROUP 1,0060 15:12 66.475 1.05 -2.90 % 278 1.0060 1.0200 7786 66 68 [+]
PHARMENA 3,0800 15:02 3.146 3.09 -0.32 % 152 3.0100 3.0600 50 3 9 [+]
PHN 9,1600 14:19 0.469 9.24 0.00 % 1042 9.1600 9.2200 402 0 4 [+]
PHOTON 1,2250 12:31 0.668 1.23 0.00 % 160 1.2250 1.2300 3579 1 1 [+]
PKNORLEN 153,6400 15:17 453.722 156.26 -2.03 % 93 153.6400 153.7000 420 454 70 417 [+]
PKOBP 121,2000 15:17 926.596 121.00 0.65 % 1615 121.0800 121.1000 1334 927 112 595 [+]
PKPCARGO 10,3500 15:16 83.775 10.41 0.49 % 499 10.3000 10.3100 1 84 865 [+]
PLAYWAY 227,0000 15:14 1.367 230.00 -1.09 % 132 226.5000 228.0000 31 1 312 [+]
PLAZACNTR 1,1400 09:51 0.406 1.14 0.00 % 715 1.1300 1.1400 855 0 0 [+]
POINTGROUP 2,0600 09:00 0.007 2.06 0.00 % 150 2.0000 2.0600 402 0 0 [+]
POLENERGIA 53,5000 14:08 1.858 53.10 1.13 % 260 53.0000 53.1000 112 2 99 [+]
POLICE 7,2200 13:07 1.573 7.32 0.28 % 34 7.2000 7.3200 610 2 11 [+]
POLIMEXMS 7,0200 15:16 200.493 6.89 2.48 % 187 7.0200 7.0250 789 200 1 402 [+]
POLTREG 21,6000 14:52 1.987 21.40 -0.46 % 1 21.4000 21.6000 383 2 42 [+]
POLWAX 0,9720 12:08 2.091 0.99 -1.62 % 45 0.9620 0.9720 973 2 2 [+]
PRAGMAINK 3,7400 09:10 0.025 3.72 1.08 % 200 3.5200 3.7000 1220 0 0 [+]
PROCHEM 21,5000 15:15 0.295 21.40 0.47 % 85 20.8000 21.4000 31 0 6 [+]
PROJPRZEM 21,6000 11:35 0.006 22.50 1.89 % 40 20.8000 21.6000 698 0 0 [+]
PROTEKTOR 0,9500 15:14 91.683 0.97 -1.76 % 2755 0.9500 0.9600 131 92 87 [+]
PTWP 137,0000 13:29 0.027 136.50 0.37 % 40 136.0000 140.5000 65 0 4 [+]
PULAWY 46,2000 14:39 0.445 45.50 -0.22 % 10 45.5000 46.2000 1 0 20 [+]
PZU 73,8800 15:17 933.249 72.84 2.13 % 3365 73.8800 73.9000 4899 933 68 898 [+]
QNATECHNO 37,0000 13:45 0.438 37.30 0.00 % 26 36.1000 36.9000 12 0 16 [+]
QUERCUS 13,0000 15:13 6.864 12.74 1.56 % 382 13.0400 13.1200 125 7 90 [+]
RAFAMET 42,8000 14:44 0.174 44.80 -4.46 % 110 42.5000 44.5000 300 0 7 [+]
RAINBOW 139,9000 15:17 8.448 137.00 2.12 % 67 139.5000 139.8000 105 8 1 175 [+]
RANKPROGR 4,6750 09:55 0.06 4.68 2.19 % 660 4.5800 4.6650 991 0 0 [+]
RAWLPLUG 16,1000 14:31 0.449 16.05 3.21 % 200 15.6000 15.9500 226 0 7 [+]
RELPOL 5,5600 13:27 0.889 5.60 0.00 % 142 5.5200 5.5600 443 1 5 [+]
REMAK 9,8400 09:00 0.304 10.00 -0.81 % 6 9.8400 9.9800 142 0 3 [+]
RENDER 69,4000 09:46 0.04 70.00 -0.86 % 39 69.4000 71.8000 21 0 3 [+]
ROPCZYCE 23,8000 13:44 0.671 24.20 -1.65 % 258 23.8000 24.1000 350 1 16 [+]
RYVU 16,2600 15:08 24.423 16.62 -2.63 % 15 16.3200 16.3800 150 24 399 [+]
SANOK 19,7500 15:16 8.527 20.10 -1.00 % 50 19.9000 19.9500 261 9 169 [+]
SANTANDER 56,0000 13:49 1.356 55.50 1.89 % 10000 55.7000 55.9800 133 1 76 [+]
SANWIL 1,8050 14:35 57.15 1.82 -2.43 % 5044 1.8050 1.8500 327 57 103 [+]
SCANWAY 303,0000 15:13 17.687 292.00 4.84 % 34 305.0000 306.0000 44 18 5 365 [+]
SCPFL 127,0000 15:16 3.09 126.00 0.79 % 20 126.0000 127.4000 35 3 392 [+]
SECOGROUP 34,0000 14:27 0.863 34.00 -1.16 % 237 33.8000 34.0000 250 1 29 [+]
SEKO 10,8500 14:45 1.43 10.80 0.93 % 1 10.8000 10.8500 1501 1 16 [+]
SELENAFM 55,4000 14:45 0.672 55.60 -0.72 % 98 55.4000 56.0000 20 1 37 [+]
SELVITA 25,6500 15:10 5.16 25.95 -1.35 % 90 25.5500 25.7000 21 5 132 [+]
SFINKS 0,4130 12:14 43.035 0.42 -0.72 % 1223 0.4130 0.4160 500 43 18 [+]
SILVANO 4,6500 16:35 0.177 - 0 % 108 4.4600 4.6400 111 - 0 [+]
SIMFABRIC 1,4340 15:16 4.963 1.43 0.28 % 120 1.3460 1.4340 1253 5 7 [+]
SKARBIEC 36,2000 15:10 0.275 36.50 -1.09 % 51 36.3000 36.5000 35 0 10 [+]
SKYLINE 1,5900 10:56 2.001 1.50 6.71 % 1000 1.5000 1.5900 4871 2 3 [+]
SNIEZKA 83,4000 14:26 0.475 82.60 0.97 % 1 83.0000 83.4000 237 0 40 [+]
SONEL 12,9000 13:11 0.619 13.05 -1.15 % 403 12.9500 13.0000 10 1 8 [+]
SOPHARMA 10,6500 13:54 0.065 10.65 0.00 % 130 10.1000 10.6500 205 0 1 [+]
SPYROSOFT 415,0000 14:41 0.102 412.00 0.73 % 9 412.0000 415.0000 4 0 42 [+]
STALEXP 1,7280 15:16 115.204 1.71 0.93 % 2789 1.7260 1.7280 1888 115 199 [+]
STALPROD 221,0000 15:06 1.267 218.00 0.45 % 106 220.0000 221.0000 140 1 278 [+]
STALPROFI 9,5400 14:21 3.827 9.52 -0.63 % 990 9.4600 9.5400 317 4 36 [+]
STAPORKOW 4,9000 14:27 11.841 4.88 0.00 % 1000 4.9000 4.9200 2400 12 58 [+]
SUNEX 2,9800 15:16 4.732 2.97 -0.67 % 38 2.9700 2.9900 130 5 14 [+]
SYGNITY 83,6000 15:14 4.996 84.00 0.72 % 100 82.7000 83.5000 88 5 416 [+]
SYNEKTIK 342,0000 15:15 18.105 333.80 2.46 % 57 342.0000 342.8000 181 18 6 144 [+]
SYNTHAVERSE 2,8700 15:05 8.037 2.87 -0.69 % 3077 2.8550 2.8900 945 8 23 [+]
TALEX 17,4000 14:47 0.37 17.40 0.00 % 60 17.4000 17.9000 119 0 6 [+]
TARCZYNSKI 119,5000 15:12 0.348 120.00 -1.65 % 79 119.5000 120.5000 47 0 42 [+]
TATRY MOUNTAIN 77,5000 16:13 0.019 - 0 % 1 74.0000 75.0000 12 - 0 [+]
TAURONPE 9,2140 15:16 1683.932 9.12 1.01 % 2595 9.2060 9.2080 4813 1 684 15 512 [+]
TENDERHUT 5,7200 09:39 0.01 5.72 0.00 % 20 5.5200 5.7200 20 0 0 [+]
TERMOREX 0,5350 11:08 0.103 0.54 0.00 % 100 0.5050 0.5350 3552 0 0 [+]
TESGAS 1,6400 09:00 0.122 1.64 0.00 % 70 1.6300 1.6400 9878 0 0 [+]
TEXT 41,0600 15:12 28.911 41.00 0.44 % 146 41.0000 41.0600 170 29 1 191 [+]
TORPOL 68,8000 15:16 7.719 68.10 1.18 % 14 68.7000 68.8000 95 8 528 [+]
TOYA 10,4400 15:11 28.745 10.36 0.00 % 50 10.4000 10.5000 558 29 299 [+]
TRAKCJA 3,5500 15:05 30.734 3.58 0.14 % 74 3.5200 3.5500 500 31 109 [+]
TRANSPOL 12,9000 15:16 7.676 12.70 0.00 % 329 13.0000 13.0000 1749 8 98 [+]
TSGAMES 100,4000 15:15 10.887 98.30 2.03 % 110 100.0000 100.8000 41 11 1 091 [+]
ULMA 51,5000 09:00 0.001 51.50 0.98 % 69 50.5000 51.5000 20 0 0 [+]
ULTGAMES 12,6500 14:30 0.224 13.00 -1.94 % 321 12.6000 12.6500 84 0 3 [+]
UNIBEP 14,7200 14:37 3.413 14.52 1.24 % 80 14.5600 14.5400 95 3 50 [+]
UNICREDIT 364,9000 09:25 0.005 369.80 0.75 % 3 50.0000 366.0000 100 0 2 [+]
UNIMOT 175,6000 15:17 40.735 191.80 -8.45 % 161 176.0000 176.4000 15 41 7 295 [+]
URTESTE 41,2000 14:22 0.221 42.40 -3.06 % 1 41.5000 42.4000 6 0 9 [+]
VERCOM 126,0000 15:11 5.921 123.00 2.44 % 1574 125.2000 126.0000 157 6 742 [+]
VIGOSYS 492,0000 15:06 0.257 487.00 1.44 % 3 490.0000 494.0000 8 0 126 [+]
VINDEXUS 14,9000 10:46 0.252 14.65 2.41 % 1 14.6000 14.8500 2 0 4 [+]
VIVID 0,5980 15:14 3.816 0.60 -0.66 % 20 0.5880 0.6020 3832 4 2 [+]
VOTUM 43,9000 15:12 2.456 43.85 0.11 % 2 43.7500 44.0000 55 2 108 [+]
VOXEL 142,6000 15:06 12.909 141.80 1.13 % 13 142.4000 143.0000 34 13 1 830 [+]
VRGSA 5,3000 14:59 111.599 5.12 -2.57 % 286 5.2600 5.3000 1890 112 580 [+]
WARIMPEX 2,1600 13:27 1.769 2.16 -0.46 % 1007 2.1600 2.1800 973 2 4 [+]
WASKO 5,7400 15:13 69.388 5.72 0.70 % 797 5.6000 5.6800 535 69 392 [+]
WAWEL 710,0000 15:07 0.94 704.00 0.85 % 6 700.0000 704.0000 38 1 665 [+]
WIELTON 5,1000 14:34 25.385 5.13 0.20 % 7530 5.1000 5.1100 20 25 129 [+]
WIKANA 10,0000 13:46 0.095 9.75 0.00 % 1093 9.7500 10.0000 719 0 1 [+]
WIRTUALNA 59,8000 14:58 0.447 59.30 -0.33 % 34 59.8000 60.3000 99 0 27 [+]
WITTCHEN 12,9700 15:15 14.328 13.00 -0.23 % 190 12.9400 12.9600 75 14 186 [+]
WOODPCKR 2,6600 13:56 0.279 2.63 -3.97 % 1 2.7700 2.7700 7 0 1 [+]
XPLUS 3,0000 14:42 8.833 3.08 -2.60 % 1 2.9700 3.0000 1352 9 26 [+]
XTB 147,0400 15:17 327.146 145.88 1.11 % 567 147.1600 147.2000 612 327 47 707 [+]
XTPL 77,1000 15:11 5.233 80.00 -1.78 % 8 77.6000 78.3000 24 5 408 [+]
YANOSIK 17,9000 14:53 0.014 17.90 0.00 % 27 17.5000 17.9000 495 0 0 [+]
YARRL 5,6200 14:22 0.864 5.74 -1.75 % 535 5.6200 5.7600 83 1 5 [+]
ZABKA 31,5100 15:16 1327.473 31.51 0.00 % 3210 31.5200 31.5300 14108 1 327 41 845 [+]
ZAMET 0,5720 14:30 26.686 0.57 0.70 % 3993 0.5680 0.5700 17937 27 15 [+]
ZEPAK 18,1000 14:58 4.122 18.38 -1.63 % 115 18.0000 18.0800 1 4 75 [+]
ZREMB 7,8900 15:10 25.446 7.87 2.20 % 54 7.8100 7.8900 2 25 198 [+]
ZUE 12,5000 14:46 2.57 12.45 0.00 % 1470 12.5000 12.6000 239 3 32 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG156100.0+1.61%15:18
WIG204139.6+1.39%15:33
WIG20 Fut4152.0+1.79%15:17
WIG20USD1094.4+1.17%15:18
mWIG4010480.1+1.62%15:18
sWIG8030806.0+0.52%15:18
 Notowania Świat
US Large Cap7633.4+1.11%15:33
Nasdaq10029375.3+1.49%15:32
Nikkei64136.2+0.33%8:45
DAX25729.5+0.75%15:17
Ropa WTI100.5-1.87%15:33
Złoto4367.8+2.43%15:33
 Notowania Waluty
EUR/PLN4.35634-0.15%15:33
CHF/PLN4.60255-0.14%15:33
USD/PLN3.79195-0.37%15:33
EUR/USD1.14884+0.22%15:33
GBP/USD1.33740-0.03%15:33
USD/JPY155.752-0.32%15:33
Forum
» Kolejkowo (KLK) [1][KFL]
» 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]
Wzrosty Spadki Staty
MULTIQURE 1.71 23.02%
KRAKCHEM 0.24 11.01%
ALLEGRO 48.98 8.47%
NEXITY 1.78 7.88%
ONESANO 0.83 7.53%
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