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 2,3600 14:06 0.226 2.40 -1.67 % 1083 2.3600 2.3900 170 0 1 [+]
11B 132,0000 14:13 5.327 132.30 -0.23 % 29 131.9000 132.0000 4 5 704 [+]
3RGAMES 0,7120 13:49 0.427 0.73 -0.28 % 30 0.7160 0.7260 1280 0 0 [+]
4MASS 5,6100 14:13 23.918 5.56 0.36 % 50 5.5600 5.6100 2997 24 133 [+]
ABPL 148,8000 14:17 0.815 148.40 0.27 % 108 146.8000 148.4000 113 1 121 [+]
ACAUTOGAZ 20,6000 12:48 0.458 20.90 -1.44 % 181 20.6000 20.9000 71 0 10 [+]
ACTION 45,5500 14:22 2.08 46.00 -0.98 % 15 45.5500 45.8000 99 2 95 [+]
ADIUVO 0,5160 12:40 1.046 0.53 -3.37 % 637 0.5160 0.5200 500 1 1 [+]
AGORA 8,6000 14:19 26.109 8.60 -0.69 % 580 8.5600 8.6200 492 26 225 [+]
AGROTON 4,3450 14:11 0.313 4.30 -0.11 % 19 4.3500 4.3500 25 0 1 [+]
AIGAMES 0,7480 09:57 0.886 0.74 -4.59 % 4487 0.7480 0.7980 2000 1 1 [+]
AILLERON 15,5000 14:09 2.452 15.70 -1.27 % 3525 15.5000 15.7000 261 2 38 [+]
AIRWAY 0,2675 12:29 10.896 0.27 0.19 % 201 0.2655 0.2670 3000 11 3 [+]
ALIOR 130,8000 14:22 50.421 133.00 -1.58 % 264 130.7000 130.7500 506 50 6 609 [+]
ALLEGRO 44,5000 14:22 1658.883 45.15 -1.11 % 1235 44.4800 44.4900 1596 1 659 74 183 [+]
ALTA 1,7000 14:01 3.203 1.70 -2.86 % 14 1.7000 1.7600 3030 3 5 [+]
ALTUSTFI 3,6100 13:01 14.514 3.50 3.14 % 300 3.4200 3.6100 5313 15 52 [+]
AMBRA 18,2400 14:19 2.358 18.34 0.11 % 1 18.2400 18.3400 137 2 43 [+]
AMICA 47,8000 14:10 3.815 48.35 0.10 % 49 47.8000 48.2000 138 4 183 [+]
AMREST 10,9600 14:21 11.913 11.20 -1.08 % 265 10.9600 11.0000 2326 12 131 [+]
ANSWEAR 21,6000 14:21 4.883 21.55 -0.46 % 673 21.6000 21.7000 103 5 106 [+]
APATOR 27,2000 14:11 1.828 27.45 -0.18 % 3 27.2000 27.3000 161 2 50 [+]
APLISENS 20,1000 13:20 0.184 20.90 -3.83 % 18 20.6000 20.9000 2819 0 4 [+]
APSENERGY 5,6600 14:22 16.963 5.46 4.43 % 17 5.6400 5.6600 1502 17 96 [+]
ARCHICOM 53,2000 12:41 1.956 52.60 1.14 % 112 52.6000 53.8000 219 2 103 [+]
ARCTIC 6,6600 13:59 6.509 6.65 0.15 % 2 6.6300 6.6500 357 7 43 [+]
ARLEN 25,2000 14:13 9.471 24.90 3.07 % 234 24.9500 25.1500 670 9 237 [+]
ARTIFEX 20,2500 14:19 3.392 20.30 0.75 % 148 20.2500 20.5000 40 3 69 [+]
ASBIS 128,4000 14:21 137.67 130.70 -1.23 % 493 128.1000 128.4000 236 138 17 820 [+]
ASMGROUP 0,1830 13:27 572.088 0.18 -1.08 % 6 0.1830 0.1835 9136 572 104 [+]
ASSECOBS 87,2000 14:07 0.389 89.00 -2.02 % 21 87.2000 88.2000 9 0 34 [+]
ASSECOPOL 224,7000 14:21 48.039 225.00 0.09 % 195 224.9000 225.0000 315 48 10 849 [+]
ASSECOSEE 77,7000 14:21 1.999 78.00 -0.38 % 250 76.8000 77.6000 2 2 155 [+]
ASTARTA 41,6500 14:18 5.945 41.50 0.85 % 74 41.7000 42.4000 47 6 248 [+]
ATAL 56,2000 14:17 35.653 56.50 0.36 % 155 56.2000 56.6000 206 36 1 997 [+]
ATENDE 4,2500 13:42 4.762 4.20 1.19 % 65 4.1700 4.2400 370 5 20 [+]
ATLANTAPL 20,1000 12:33 0.178 20.00 0.00 % 50 20.1000 20.4000 12 0 4 [+]
ATMGRUPA 3,6600 14:15 17.336 3.64 0.00 % 444 3.6600 3.6700 1718 17 63 [+]
ATREM 59,5000 14:17 2.756 59.70 1.36 % 45 59.0000 59.5000 72 3 164 [+]
AUTOPARTN 30,0000 14:22 30.72 30.95 -2.44 % 666 30.6500 30.8000 622 31 934 [+]
BBIDEVNFI 5,1600 11:51 0.425 5.34 -3.37 % 498 5.1600 5.3200 700 0 2 [+]
BENEFIT 5 525,0000 14:16 0.578 5,580.00 -0.99 % 18 5525.0000 5540.0000 13 1 3 221 [+]
BEST 34,6000 14:06 6.008 35.00 -1.14 % 20 34.7000 35.0000 440 6 210 [+]
BETACOM 5,2000 12:29 0.015 5.06 2.77 % 300 5.0600 5.2000 289 0 0 [+]
BIGCHEESE 4,5800 12:02 12.143 4.60 -1.19 % 1 4.5100 4.5900 50 12 55 [+]
BIOCELTIX 80,0000 14:14 1.207 80.60 -1.48 % 1 80.5000 81.0000 96 1 97 [+]
BIOMAXIMA 10,1000 14:17 0.773 10.24 -1.37 % 140 10.1000 10.2200 318 1 8 [+]
BIOTON 3,7800 14:21 16.769 3.81 -0.79 % 2355 3.7800 3.8000 1236 17 64 [+]
BLOOBER 23,8500 13:48 2.595 24.00 -0.42 % 269 23.8500 23.9500 158 3 62 [+]
BNPPL 151,8000 14:21 0.969 152.00 -0.65 % 40 151.4000 152.8000 138 1 148 [+]
BOGDANKA 23,2000 14:20 151.288 22.75 2.65 % 407 23.4500 23.6000 267 151 3 509 [+]
BOOMBIT 5,4400 12:30 1.008 5.28 -1.09 % 100 5.4400 5.5400 14 1 5 [+]
BORYSZEW 4,9600 14:18 61.709 5.01 -1.00 % 1457 4.9500 4.9600 1944 62 306 [+]
BOS 10,4000 14:09 7.832 10.50 0.19 % 3 10.3200 10.4000 1399 8 81 [+]
BOWIM 8,4400 13:45 5.679 8.22 2.93 % 47 8.3600 8.4400 12 6 48 [+]
BUDIMEX 706,2000 14:22 9.752 718.00 -1.01 % 9 706.4000 706.6000 30 10 6 924 [+]
BUMECH 15,4500 14:13 20.935 15.34 1.51 % 52 15.3100 15.4500 192 21 320 [+]
CAPITAL 2,9000 14:09 41.796 2.96 -0.68 % 939 2.9000 2.9400 4627 42 122 [+]
CAPITEA 0,4560 14:21 90.798 0.46 -0.44 % 6129 0.4480 0.4560 9067 91 41 [+]
CAPTORTX 72,5000 14:12 1.699 72.90 -0.41 % 64 72.5000 73.0000 20 2 124 [+]
CASPAR 7,3000 12:30 0.451 7.25 0.69 % 1127 7.0000 7.2500 342 0 3 [+]
CAVATINA 12,8000 13:40 0.695 12.95 -1.16 % 50 12.7000 12.9500 60 1 9 [+]
CDPROJEKT 252,8000 14:22 79.385 258.00 -1.44 % 1303 253.6000 253.7000 109 79 20 206 [+]
CDRL 13,7000 14:16 3.096 13.90 -2.14 % 282 13.5000 13.7000 306 3 42 [+]
CELTIC 1,2100 10:29 1.995 1.21 3.86 % 5 1.2100 1.2150 1400 2 2 [+]
CEZ 242,8000 12:30 0.028 240.60 0.58 % 2 241.4000 243.4000 1 0 7 [+]
CIGAMES 2,5700 14:12 55.787 2.59 -0.77 % 1075 2.5700 2.5800 3454 56 143 [+]
CLNPHARMA 22,5000 14:21 121.033 20.45 10.02 % 18 22.0500 22.1500 150 121 2 701 [+]
CLOUD 95,0000 12:22 0.303 96.80 -1.04 % 18 95.0000 97.0000 60 0 29 [+]
COALENERG 1,7960 14:01 25.985 1.80 0.34 % 589 1.7820 1.7960 550 26 46 [+]
COGNOR 6,1850 14:21 119.722 6.30 -1.83 % 80 6.2200 6.2500 1028 120 751 [+]
COLUMBUS 3,2150 13:53 24.759 3.19 -0.77 % 50 3.1800 3.2150 1018 25 79 [+]
COMP 99,2000 14:20 0.465 99.90 -0.30 % 17 98.5000 99.1000 72 0 46 [+]
COMPERIA 6,0000 11:43 1.964 5.95 2.56 % 230 5.8500 5.9500 14 2 12 [+]
COMPREMUM 1,2600 13:42 5.391 1.27 -1.18 % 5901 1.2450 1.2600 1290 5 7 [+]
CORMAY 0,5200 13:40 9.976 0.52 0.00 % 20 0.5100 0.5200 2386 10 5 [+]
CREEPYJAR 516,0000 14:08 1.076 524.00 -1.15 % 198 520.0000 524.0000 88 1 560 [+]
CREOTECH 717,0000 14:19 2.19 718.00 0.84 % 54 719.0000 723.0000 17 2 1 575 [+]
CYBERFLKS 192,0000 14:21 8.85 191.40 0.84 % 26 189.8000 190.4000 2 9 1 696 [+]
CYFRPLSAT 16,2150 14:21 795.028 16.50 -1.01 % 340 16.1300 16.1550 736 795 13 161 [+]
DADELO 81,4000 14:20 7.362 81.00 1.62 % 18 80.7000 81.2000 79 7 593 [+]
DATAWALK 128,0000 14:21 1.114 128.40 -0.31 % 81 127.4000 128.4000 7 1 143 [+]
DBENERGY 9,1200 12:55 0.03 9.10 0.22 % 5 8.9000 9.1000 22 0 0 [+]
DEBICA 99,9000 14:11 3.087 100.00 -0.10 % 98 99.8000 99.9000 15 3 308 [+]
DECORA 79,1000 14:10 6.9 78.60 1.54 % 93 77.9000 78.0000 25 7 551 [+]
DEKPOL 72,6000 11:53 0.636 73.40 -1.09 % 25 72.2000 72.6000 6 1 46 [+]
DELKO 5,8300 11:32 1.02 5.86 -1.02 % 241 5.8600 5.8800 12 1 6 [+]
DEVELIA 10,7800 14:14 34.102 10.86 -0.37 % 1881 10.8000 10.8200 826 34 368 [+]
DGA 22,2000 09:41 0.351 22.30 -2.63 % 49 22.2000 22.8000 75 0 8 [+]
DIAG 166,6000 14:21 12.47 166.10 0.30 % 17 166.3000 166.5000 52 12 2 078 [+]
DIGITANET 297,2000 14:18 1.78 304.00 -2.24 % 20 297.0000 297.6000 44 2 532 [+]
DINOPL 32,1700 14:21 2083.436 32.80 -0.98 % 2029 32.1600 32.1700 2348 2 083 67 585 [+]
DMGROUP 2,3200 10:58 0.612 2.24 -2.11 % 10 2.3000 2.3200 23 1 1 [+]
DOMDEV 251,0000 14:14 0.916 252.50 -0.40 % 48 252.0000 253.0000 6 1 230 [+]
DRAGOENT 24,9000 14:15 0.785 25.70 -3.11 % 21 23.7000 24.9000 113 1 19 [+]
ECHO 5,4200 13:50 11.881 5.46 0.56 % 96 5.3900 5.4600 315 12 65 [+]
EDINVEST 8,2400 12:58 0.339 8.08 -0.24 % 82 8.0800 8.2400 1 0 3 [+]
ELEKTROTI 67,3500 14:19 17.226 67.65 1.28 % 44 67.3500 67.5500 70 17 1 167 [+]
ELKOP 2,0800 12:30 0.463 2.00 -0.48 % 4 2.0100 2.0800 9 0 1 [+]
ENEA 19,5000 14:20 98.376 19.73 -0.76 % 6 19.4500 19.4800 1193 98 1 923 [+]
ENELMED 20,0000 13:05 0.032 20.20 -0.99 % 300 19.7000 20.0000 300 0 1 [+]
ENERGA 19,1800 13:36 21.818 19.20 -0.10 % 3959 19.1800 19.2200 577 22 418 [+]
ENERGOINS 1,7200 12:10 0.549 1.75 -1.43 % 73 1.7200 1.7300 311 1 1 [+]
ENTER 53,0000 14:13 3.81 53.60 -0.75 % 55 53.1000 53.5000 462 4 202 [+]
EQUNICO 1,5300 14:16 18.59 1.55 0.00 % 1140 1.5300 1.5550 1700 19 29 [+]
ERBUD 22,1000 14:17 3.755 22.20 0.00 % 157 22.0000 22.1000 497 4 83 [+]
ESOTIQ 36,6000 13:57 2.096 36.60 0.55 % 27 36.2000 36.7000 271 2 77 [+]
EUROCASH 4,8200 14:21 43.968 4.89 0.17 % 897 4.8320 4.8400 1499 44 213 [+]
EUROHOLD 4,3600 09:22 0.008 - 0 % 190 4.4000 4.7400 1179 - 0 [+]
EUROTEL 29,9000 14:18 4.324 31.20 -3.39 % 18 30.3000 30.4500 83 4 131 [+]
FABRITY 25,8000 13:51 0.306 25.90 -0.39 % 208 25.6000 25.9000 219 0 8 [+]
FASING 14,6000 17:03 0.026 - 0 % 626 14.0000 14.5000 200 - 0 [+]
FEERUM 16,1000 14:16 3.633 16.10 2.88 % 44 15.7000 16.1000 950 4 59 [+]
FERRO 34,6000 14:09 5.441 34.20 0.00 % 40 34.3000 34.6000 135 5 188 [+]
FON 1,7400 10:38 0.035 1.74 0.29 % 965 1.7400 1.7500 3149 0 0 [+]
FORTE 16,0000 13:31 1.07 15.95 0.63 % 6 15.9000 16.0000 41 1 17 [+]
GAMEOPS 11,2000 14:07 1.408 11.25 -1.75 % 20 11.2500 11.3000 555 1 16 [+]
GAMFACTOR 4,4600 13:52 0.632 4.43 1.36 % 664 4.4000 4.4600 898 1 3 [+]
GENOMTEC 3,7500 14:13 2.806 3.82 -1.83 % 1 3.7300 3.7500 200 3 10 [+]
GETIN 0,3680 14:14 22.198 0.36 0.00 % 3160 0.3680 0.3685 210 22 8 [+]
GPW 98,4000 14:21 32.074 99.50 -0.61 % 386 98.7000 98.8500 249 32 3 170 [+]
GREENX 2,7400 14:18 116.365 2.71 0.74 % 223 2.7200 2.7280 2030 116 316 [+]
GRODNO 17,6000 13:31 8.044 17.30 1.73 % 1012 17.3000 17.5500 188 8 140 [+]
GRUPAAZOTY 21,4000 14:21 145.913 21.60 -0.93 % 1435 21.3600 21.4400 2583 146 3 147 [+]
GRUPRACUJ 53,2000 14:15 1.708 54.00 -1.48 % 86 53.7000 53.9000 99 2 91 [+]
GTC 2,6200 11:35 0.323 2.67 3.56 % 1252 2.5200 2.5800 2000 0 1 [+]
HANDLOWY 122,8000 14:20 11.459 123.00 -0.16 % 361 122.8000 123.0000 251 11 1 405 [+]
HARPER 5,1600 10:25 0.207 5.20 -0.77 % 7 5.1200 5.1800 644 0 1 [+]
HELIO 54,2000 11:24 0.177 54.80 0.37 % 296 54.2000 54.8000 35 0 10 [+]
HERCULES 1,3550 14:18 21.883 1.36 -1.45 % 1550 1.3100 1.3600 703 22 29 [+]
HUUUGE 21,9500 14:07 2.361 21.95 -1.79 % 199 21.9500 22.1000 204 2 52 [+]
HYDROTOR 9,4800 11:13 0.273 9.50 -0.21 % 141 9.3600 9.4800 103 0 3 [+]
IBSM 47,9000 14:13 0.357 53.40 -6.81 % 1 48.1000 49.9000 4 0 17 [+]
IDMSAPL 0,4600 15:11 0.004 - 0 % 5133 0.4600 0.4960 2040 - 0 [+]
IFIRMA 24,5500 14:12 1.287 24.35 0.20 % 4 24.5000 24.6500 742 1 32 [+]
IFSA 0,1160 10:24 4.231 0.12 0.00 % 1864 0.1120 0.1160 30273 4 0 [+]
IMCOMPANY 31,5000 13:45 1.006 31.20 -1.41 % 9 31.1500 31.9500 100 1 33 [+]
IMMOBILE 4,9600 14:16 4.68 4.90 0.40 % 131 4.9300 4.9600 2498 5 23 [+]
IMPERA 1,6100 11:52 1.989 1.60 0.63 % 2000 1.6100 1.6500 1000 2 3 [+]
IMS 2,4550 12:24 1.768 2.45 0.20 % 1639 2.4100 2.4500 123 2 4 [+]
INC SA 1,5150 14:12 117.931 1.49 1.00 % 5000 1.4900 1.5150 5489 118 175 [+]
INGBSK 442,0000 14:20 3.357 441.00 -0.85 % 62 442.0000 442.6000 11 3 1 485 [+]
INPRO 7,6000 12:35 0.133 7.60 1.33 % 3369 7.5000 7.6000 5 0 1 [+]
INSTALKRK 38,9000 14:02 4.452 38.80 0.26 % 324 38.8000 38.9000 362 4 173 [+]
INTERBUD 1,5100 11:59 5.297 1.49 5.59 % 2326 1.4300 1.4750 5590 5 8 [+]
INTERCARS 956,0000 14:06 0.703 985.00 -1.34 % 12 956.0000 962.0000 13 1 675 [+]
INTERSPPL 0,3240 14:06 129.84 0.35 -7.43 % 850 0.3380 0.3590 885 130 39 [+]
INTROL 8,2000 13:59 6.776 8.34 -1.68 % 111 8.2000 8.3600 279 7 56 [+]
IPOPEMA 9,0000 13:36 5.824 9.30 -3.23 % 242 9.0000 9.1000 473 6 53 [+]
IZOLACJA 3,8000 14:20 0.036 3.60 4.68 % 91 3.6000 3.6300 52 0 0 [+]
IZOSTAL 3,1000 14:08 2.882 3.07 0.00 % 1097 3.0800 3.1100 2700 3 9 [+]
JRHOLDING 3,7200 13:36 0.803 3.70 3.33 % 27 3.6300 3.7200 47466 1 3 [+]
JSW 28,6800 14:21 355.064 28.59 0.24 % 585 28.6400 28.7000 30 355 10 275 [+]
JWWINVEST 3,0400 13:59 0.22 - 0 % 312 3.0300 3.0700 100 - 0 [+]
KCI 0,9140 13:56 10.047 0.90 -0.22 % 122 0.9140 0.9160 6001 10 9 [+]
KERNEL 19,5400 14:04 2.385 19.58 0.00 % 14540 19.5400 19.5800 987 2 47 [+]
KETY 1 213,0000 14:21 19.305 1,260.00 -3.81 % 21 1219.0000 1221.0000 36 19 23 886 [+]
KGHM 332,7000 14:22 416.03 347.35 -4.40 % 141 332.2000 332.3500 26 416 140 219 [+]
KGL 11,2000 14:05 4.42 11.10 0.90 % 380 11.0000 11.1000 33 4 49 [+]
KINOPOL 19,1500 14:13 103.539 18.05 2.96 % 39954 19.1000 19.1500 489 104 1 958 [+]
KOGENERA 67,0000 13:52 6.712 68.20 -0.89 % 50 66.5000 66.6000 20 7 450 [+]
KOMPAP 20,2000 13:06 0.005 20.40 -0.98 % 180 20.2000 20.6000 6 0 0 [+]
KOMPUTRON 5,9300 13:43 3.586 5.92 0.68 % 4 5.8200 5.9300 429 4 21 [+]
KPPD 21,2000 10:56 0.03 21.20 0.00 % 380 20.2000 21.2000 360 0 1 [+]
KRAKCHEM 0,5100 13:55 17.197 0.51 0.39 % 467 0.4960 0.5040 1240 17 9 [+]
KRKA 1 120,0000 13:17 0.123 1,130.00 -0.88 % 4 1118.0000 1120.0000 94 0 138 [+]
KRUK 431,5000 14:22 9.924 435.90 -0.80 % 22 431.5000 431.7000 16 10 4 283 [+]
KRVITAMIN 13,1500 09:00 0.003 13.15 0.00 % 6 12.7500 13.1000 50 0 0 [+]
KSGAGRO 3,3800 13:19 0.477 3.36 1.65 % 194 3.3250 3.3800 1337 0 2 [+]
LARQ 2,6600 12:07 8.217 2.78 -1.48 % 950 2.6700 2.7500 550 8 22 [+]
LENA 2,1700 14:15 3.506 2.17 0.00 % 320 2.1600 2.1700 500 4 8 [+]
LENTEX 7,0000 09:00 0.009 7.00 0.86 % 146 6.9200 6.9600 500 0 0 [+]
LESS 0,2330 10:37 32.486 0.24 -2.92 % 737 0.2330 0.2380 60 32 8 [+]
LIBET 1,2000 09:00 0.002 1.20 0.00 % 11 1.1900 1.2000 54030 0 0 [+]
LOKUM 22,8000 12:00 0.005 22.80 0.88 % 230 22.6000 23.3000 59 0 0 [+]
LPP 20 980,0000 14:21 1.226 21,420.00 -2.05 % 16 20980.0000 21000.0000 11 1 25 890 [+]
LSISOFT 54,4000 14:00 0.255 54.00 0.74 % 150 54.0000 54.4000 9 0 14 [+]
LUBAWA 12,0700 14:21 493.427 11.80 2.29 % 1035 12.0100 12.0500 1227 493 5 903 [+]
MABION 7,9000 14:21 76.536 7.80 3.40 % 387 7.8500 7.8800 556 77 600 [+]
MAKARONPL 24,9000 13:39 1.345 25.20 -1.19 % 10 24.9000 25.0000 217 1 33 [+]
MANGATA 61,4000 11:38 0.09 62.00 -0.32 % 19 61.2000 61.8000 1 0 6 [+]
MARVIPOL 8,3400 14:19 1.939 8.34 0.00 % 619 8.3400 8.4000 3522 2 16 [+]
MAXCOM 5,4800 09:12 0.37 5.64 -4.20 % 14 5.6400 5.7000 4 0 2 [+]
MBANK 1 390,0000 14:22 10.502 1,416.00 -1.07 % 5 1387.5000 1388.0000 8 11 14 668 [+]
MCI 28,8000 14:01 1.097 29.00 -0.69 % 323 28.8000 28.9000 400 1 32 [+]
MDIENERGIA 2,5100 14:08 391.934 2.24 11.56 % 2505 2.4700 2.5200 838 392 1 002 [+]
MEDICALG 26,4500 14:20 10.154 26.45 0.00 % 1 26.5000 26.5500 258 10 270 [+]
MEDINICE 74,8000 14:16 8.364 73.60 2.47 % 110 74.2000 74.6000 62 8 622 [+]
MENNICA 41,8000 13:44 1.243 41.90 0.24 % 13 42.3000 42.4000 43 1 52 [+]
MERCATOR 53,6000 14:18 2.671 53.50 0.19 % 98 54.1000 54.4000 4 3 144 [+]
MERCOR 15,2000 11:43 3.501 15.05 1.33 % 14 14.9500 15.2000 119 4 53 [+]
MEXPOLSKA 3,4700 12:30 0.96 3.47 0.00 % 1 3.4300 3.5000 8 1 3 [+]
MFO 31,4000 13:33 0.882 31.90 0.32 % 37 31.4000 31.8000 337 1 28 [+]
MILKILAND 1,4840 13:04 16.108 1.50 0.54 % 10152 1.4800 1.4840 2000 16 24 [+]
MILLENNIUM 21,0300 14:21 236.042 21.20 -1.04 % 231 21.0300 21.0500 3717 236 4 972 [+]
MIRACULUM 0,5780 09:00 0.01 0.58 0.00 % 20 0.5800 0.5500 4 0 0 [+]
MIRBUD 12,8300 14:17 39.826 12.99 -0.54 % 331 12.9000 13.0000 5660 40 514 [+]
MLPGROUP 108,0000 14:12 0.334 106.00 0.93 % 368 106.0000 106.5000 2 0 36 [+]
MLSYSTEM 14,4000 13:22 4.723 14.26 0.00 % 71 14.2400 14.3400 188 5 68 [+]
MOBRUK 372,0000 14:20 1.075 376.00 -0.80 % 13 372.0000 374.0000 27 1 403 [+]
MODIVO 90,6800 14:21 122.564 92.18 -1.63 % 158 90.5800 90.6800 101 123 11 122 [+]
MOL 59,4000 14:20 0.889 59.40 0.00 % 59 59.0000 59.3000 13 1 53 [+]
MOLECURE 6,1500 14:11 12.332 6.18 1.99 % 13 6.1100 6.1500 204 12 76 [+]
MONNARI 5,4200 13:21 3.653 5.46 -1.45 % 14 5.4000 5.4200 4150 4 20 [+]
MOSTALPLC 13,1000 12:48 0.901 12.95 1.16 % 112 12.6000 13.1000 600 1 12 [+]
MOSTALWAR 3,2500 14:14 2.667 3.41 -2.69 % 612 3.2700 3.3300 398 3 9 [+]
MOSTALZAB 6,3000 13:51 3.598 6.26 0.64 % 445 6.2500 6.2900 400 4 23 [+]
MOVIEGAMES 6,8900 13:58 0.079 6.90 -0.14 % 60 6.7200 6.8900 50 0 1 [+]
MURAPOL 38,4500 14:16 2.528 38.80 -0.77 % 32 38.7500 38.8000 571 3 98 [+]
MUZA 8,8000 13:34 0.1 8.80 0.00 % 1 8.4500 8.8000 858 0 1 [+]
MWTRADE 2,3400 09:00 0.132 2.34 3.54 % 280 2.2400 2.2600 2 0 0 [+]
NANOGROUP 2,4950 14:18 9.152 2.48 0.20 % 80 2.4800 2.4950 245 9 23 [+]
NEUCA 763,0000 14:19 0.695 780.00 -1.68 % 1 771.0000 777.0000 1 1 535 [+]
NEWAG 93,2000 14:17 2.436 93.50 -0.11 % 153 92.6000 93.2000 53 2 226 [+]
NEXITY 1,0000 14:04 0.05 1.00 4.17 % 9 0.9600 1.0000 607 0 0 [+]
NOCTILUCA 93,1000 14:16 1.094 93.60 -1.38 % 10 93.5000 94.3000 85 1 102 [+]
NOVAVISGR 0,6940 11:55 2.008 0.69 0.29 % 94 0.6800 0.6940 6838 2 1 [+]
NOVITA 96,8000 13:18 0.046 97.00 -0.62 % 10 96.8000 97.0000 1 0 4 [+]
NTCAPITAL 0,6200 12:07 7.584 0.63 -1.59 % 1000 0.6020 0.6200 1001 8 5 [+]
NTTSYSTEM 15,6500 12:31 0.487 15.45 2.29 % 2157 15.3500 15.6500 34 0 8 [+]
ODLEWNIE 19,5000 14:01 3.389 19.90 -0.51 % 16 19.5000 19.7000 330 3 67 [+]
ONDE 8,8800 14:18 6.033 8.87 -1.11 % 127 8.9000 8.9800 7 6 54 [+]
ONEMORE 2,3200 14:01 164.635 2.29 1.31 % 1548 2.2800 2.3100 626 165 382 [+]
ONESANO 0,5280 14:05 4 0.53 -2.22 % 5369 0.5280 0.5460 1672 4 2 [+]
OPONEOPL 104,0000 14:21 11.681 101.60 2.56 % 201 103.6000 104.2000 107 12 1 209 [+]
OPTEAM 5,7500 13:57 0.185 5.75 0.00 % 173 5.7000 5.7500 1675 0 1 [+]
ORANGEPL 14,3600 14:21 452.355 14.58 -1.24 % 867 14.3550 14.3650 1219 452 6 529 [+]
ORCOGROUP 3,4200 12:00 0.06 3.40 0.59 % 3983 3.4200 3.5200 71 0 0 [+]
OTLOG 16,2600 12:31 0.702 16.24 0.12 % 15 15.8600 16.2000 79 1 11 [+]
OTMUCHOW 4,8100 12:59 1.201 4.89 -1.64 % 500 4.8000 4.8100 500 1 6 [+]
PANOVA 17,3500 12:46 2.14 17.70 -2.53 % 284 17.7000 17.8000 85 2 37 [+]
PASSUS 131,6000 14:20 2.455 133.00 -1.05 % 43 130.2000 130.6000 118 2 324 [+]
PATENTUS 2,3900 14:15 1.832 2.46 -3.24 % 816 2.3900 2.4000 117 2 4 [+]
PCCEXOL 2,1000 14:18 129.868 2.14 2.44 % 10550 2.1100 2.1200 1466 130 277 [+]
PCCROKITA 67,8000 14:12 53.185 71.00 2.88 % 30 67.9000 68.0000 301 53 3 712 [+]
PCFGROUP 3,6500 13:56 16.132 3.55 0.83 % 8 3.6000 3.6500 1131 16 58 [+]
PEKABEX 8,8000 14:18 184.172 8.98 -1.12 % 404 8.8200 8.8800 200 184 1 638 [+]
PEKAO 258,9000 14:22 214.079 261.00 -0.42 % 767 258.8000 258.9000 157 214 55 500 [+]
PEPCO 42,8900 14:22 492.26 43.80 -1.85 % 3096 42.8600 42.8800 211 492 21 276 [+]
PEPEES 0,7620 09:03 0.005 0.76 0.00 % 88 0.7320 0.7600 305 0 0 [+]
PGE 10,2750 14:21 1025.306 10.49 -1.67 % 390 10.2450 10.2500 1291 1 025 10 603 [+]
PGFGROUP 0,4900 14:18 63.838 0.48 1.45 % 160 0.4825 0.4830 1500 64 31 [+]
PHARMENA 3,0900 14:07 1.545 3.12 -0.96 % 145 3.0800 3.1000 3538 2 5 [+]
PHN 9,2200 14:06 0.75 9.22 0.00 % 496 9.2200 9.2600 10 1 7 [+]
PHOTON 1,2000 13:30 6.467 1.20 -2.04 % 500 1.2000 1.2100 2000 6 8 [+]
PKNORLEN 155,8000 14:21 460.916 155.40 0.24 % 331 155.5800 155.6200 141 461 71 603 [+]
PKOBP 113,4800 14:22 1006.155 115.00 -1.32 % 405 113.7600 113.8000 970 1 006 114 438 [+]
PKPCARGO 10,0600 14:21 97.735 10.08 0.50 % 616 10.0200 10.0500 468 98 984 [+]
PLAYWAY 247,0000 13:13 0.45 247.50 0.41 % 81 247.5000 248.5000 67 0 112 [+]
PLAZACNTR 1,2380 17:00 50.102 - 0 % 189 1.2160 1.2340 749 - 0 [+]
POINTGROUP 1,9750 09:00 0.001 1.98 1.28 % 4103 1.9500 2.0200 730 0 0 [+]
POLENERGIA 55,8000 14:09 2.322 56.00 -0.36 % 162 55.7000 56.0000 467 2 130 [+]
POLICE 7,4000 14:09 1.319 7.44 1.09 % 428 7.3000 7.4000 376 1 10 [+]
POLIMEXMS 7,4300 14:21 187.736 7.45 0.81 % 61 7.3850 7.4000 873 188 1 400 [+]
POLTREG 26,2000 14:18 1.365 25.60 2.34 % 54 25.8000 26.0000 230 1 35 [+]
POLWAX 1,0100 13:21 1.48 1.01 0.00 % 21 0.9900 1.0100 2342 1 1 [+]
PRAGMAINK 3,7000 09:46 0.01 3.70 0.00 % 220 3.5600 3.7000 1374 0 0 [+]
PROCHEM 21,0000 12:37 0.007 21.00 0.00 % 518 20.6000 21.0000 6 0 0 [+]
PROJPRZEM 22,4000 10:39 0.811 22.10 -0.44 % 356 21.7000 22.5000 334 1 18 [+]
PROTEKTOR 1,1100 14:21 61.115 1.12 -1.07 % 500 1.1180 1.1220 2058 61 68 [+]
PTWP 144,0000 11:09 0.026 144.00 0.00 % 4 140.5000 144.0000 206 0 4 [+]
PULAWY 48,0000 12:57 0.064 48.80 1.48 % 21 48.1000 48.8000 206 0 3 [+]
PURE 2,9000 14:20 150.292 3.06 -5.07 % 2 2.8950 2.9150 496 150 442 [+]
PZU 71,8800 14:21 1189.639 72.58 0.14 % 861 71.8800 71.9000 437 1 190 85 914 [+]
QNATECHNO 35,8000 11:44 0.522 34.20 4.37 % 350 34.1000 35.8000 282 1 18 [+]
QUERCUS 14,0400 14:19 24.535 14.20 -0.85 % 2968 14.0000 14.0600 166 25 346 [+]
RAFAMET 47,6000 10:10 0.24 47.80 -1.65 % 129 47.6000 48.2000 50 0 11 [+]
RAINBOW 152,6000 14:21 48.623 148.20 2.83 % 22 151.7000 151.8000 19 49 7 341 [+]
RANKPROGR 4,8450 12:29 1.86 4.85 -0.10 % 3000 4.7150 4.8400 1618 2 9 [+]
RAWLPLUG 13,6500 14:01 0.23 14.00 -2.15 % 111 13.6000 13.6500 28 0 3 [+]
RELPOL 5,9000 14:13 0.632 5.94 0.00 % 30 5.8400 5.9000 300 1 4 [+]
REMAK 9,9800 11:52 0.172 10.20 -2.63 % 264 9.9800 10.1000 129 0 2 [+]
RENDER 71,4000 10:38 0.009 69.00 -0.28 % 6 69.0000 71.8000 2 0 1 [+]
ROPCZYCE 25,0000 13:53 1.323 25.30 -1.57 % 279 24.9000 25.0000 28 1 33 [+]
RYVU 18,5000 14:18 34.409 18.92 -0.32 % 30 18.6600 18.6800 68 34 648 [+]
SANOK 22,5000 13:13 2.336 22.70 0.00 % 278 22.4000 22.5000 246 2 53 [+]
SANTANDER 53,2000 12:36 0.267 52.95 0.38 % 1037 52.8000 53.2200 10000 0 14 [+]
SANWIL 1,7750 13:36 1.641 1.73 0.28 % 2428 1.7300 1.7750 26 2 3 [+]
SCANWAY 272,0000 14:10 1.207 270.00 0.74 % 25 268.0000 271.0000 110 1 327 [+]
SCPFL 136,8000 13:52 1.829 136.60 0.59 % 928 136.8000 137.6000 291 2 249 [+]
SECOGROUP 36,2000 10:05 0.006 35.00 0.00 % 255 35.0000 36.2000 264 0 0 [+]
SEKO 12,3000 13:48 1.893 12.30 -0.81 % 265 12.2000 12.2500 170 2 23 [+]
SELENAFM 53,6000 13:46 1.311 52.20 2.68 % 202 52.8000 53.6000 43 1 69 [+]
SELVITA 28,5500 14:11 8.967 28.45 0.53 % 107 28.3500 28.6000 250 9 254 [+]
SFINKS 0,4150 14:17 100.631 0.41 1.22 % 8390 0.4010 0.4150 3508 101 41 [+]
SILVANO 4,7000 09:16 0.2 4.70 0.00 % 113 4.5100 4.7000 586 0 1 [+]
SIMFABRIC 1,5100 11:47 0.6 1.51 0.67 % 666 1.5000 1.5200 1000 1 1 [+]
SKARBIEC 40,8000 14:10 5.198 40.50 1.75 % 50 40.6000 40.7000 111 5 211 [+]
SKYLINE 1,5000 10:36 0.153 1.50 6.38 % 67 1.4100 1.5000 5362 0 0 [+]
SNIEZKA 84,8000 12:05 0.283 84.60 0.24 % 27 85.8000 86.2000 69 0 24 [+]
SONEL 13,3500 13:54 1.57 13.35 0.38 % 266 13.3000 13.3500 160 2 21 [+]
SOPHARMA 7,9400 12:56 0.115 7.94 0.25 % 400 7.2000 7.9200 127 0 1 [+]
SPYROSOFT 420,0000 14:18 0.463 417.00 1.45 % 29 417.0000 424.0000 12 0 193 [+]
STALEXP 1,7780 14:17 52.847 1.79 0.11 % 2150 1.7780 1.7820 1663 53 94 [+]
STALPROD 223,0000 14:18 0.096 223.00 -0.89 % 31 222.0000 225.0000 22 0 21 [+]
STALPROFI 9,7400 14:04 11.823 9.80 -0.61 % 105 9.7600 9.7800 80 12 116 [+]
STAPORKOW 4,4000 14:17 0.015 4.52 -2.65 % 21 4.4000 4.5200 388 0 0 [+]
SUNEX 3,5600 13:00 2.794 3.58 1.14 % 191 3.4950 3.5500 181 3 10 [+]
SYGNITY 83,0000 14:21 59.051 79.00 6.27 % 120 83.2000 84.2000 55 59 4 888 [+]
SYNEKTIK 357,4000 14:21 8.522 359.20 -0.39 % 56 356.8000 357.6000 117 9 3 052 [+]
SYNTHAVERSE 2,8650 13:47 27.458 2.87 -0.17 % 1358 2.8650 2.8900 2000 27 79 [+]
TALEX 17,8000 12:17 0.013 18.10 -2.20 % 10 17.8000 18.2000 712 0 0 [+]
TARCZYNSKI 121,5000 09:00 0.05 121.50 -0.82 % 146 121.5000 122.5000 66 0 6 [+]
TATRY MOUNTAIN 78,0000 10:19 0.2 - 0 % 6 74.0000 79.0000 18 - 0 [+]
TAURONPE 8,4940 14:22 3372.592 8.75 -2.93 % 1470 8.4840 8.4860 7559 3 373 28 984 [+]
TENDERHUT 5,7400 13:47 1.1 5.72 0.70 % 220 5.5600 5.7000 220 1 6 [+]
TERMOREX 0,5400 11:08 1.134 0.55 -3.57 % 337 0.5400 0.5550 500 1 1 [+]
TESGAS 1,7200 12:22 17.891 1.79 -2.55 % 1172 1.7200 1.7450 60 18 31 [+]
TEXT 49,5000 14:20 39.442 49.88 -0.76 % 72 49.4200 49.5400 87 39 1 962 [+]
TORPOL 67,5000 14:20 6.476 68.60 -0.74 % 141 68.0000 68.1000 62 6 441 [+]
TOYA 9,4700 13:56 9.69 9.48 -0.11 % 699 9.4100 9.4700 610 10 91 [+]
TRAKCJA 3,7050 14:17 58.986 3.69 0.82 % 7686 3.7000 3.7100 2657 59 219 [+]
TRANSPOL 14,2500 14:21 9.962 14.25 -1.04 % 2487 14.4000 14.3500 2400 10 143 [+]
TSGAMES 101,7000 14:16 4.109 100.10 1.60 % 290 101.0000 101.4000 84 4 417 [+]
ULMA 51,5000 10:13 0.01 52.00 -0.96 % 56 51.5000 52.0000 113 0 1 [+]
ULTGAMES 13,5500 14:19 0.137 13.55 -1.81 % 1 13.6500 13.7500 97 0 2 [+]
UNIBEP 13,1200 14:12 4.148 13.56 -3.24 % 40 13.1400 13.2600 18 4 55 [+]
UNICREDIT 357,9500 12:27 0.033 365.00 0.24 % 60 26.0000 360.5000 257 0 12 [+]
UNIMOT 179,6000 13:44 3.638 180.00 0.90 % 25 179.0000 179.8000 194 4 653 [+]
URTESTE 44,4000 13:37 0.014 44.40 2.07 % 1 43.6000 44.2000 3 0 1 [+]
VERCOM 132,0000 14:20 5.213 131.80 0.15 % 269 132.2000 132.6000 236 5 691 [+]
VIGOSYS 492,0000 13:49 0.109 488.00 -0.20 % 17 488.0000 493.0000 23 0 53 [+]
VINDEXUS 14,7500 17:00 1.321 - 0 % 1000 14.6500 14.7500 390 - 0 [+]
VIVID 0,6100 13:41 12.587 0.63 -4.39 % 20 0.6110 0.6350 520 13 8 [+]
VOTUM 43,7000 13:29 2.105 43.95 0.11 % 20 43.7500 43.8000 268 2 92 [+]
VOXEL 132,8000 14:16 7.346 129.00 3.59 % 27 131.8000 132.2000 11 7 959 [+]
VRGSA 5,5600 14:07 15.587 5.60 -0.71 % 2844 5.5600 5.6000 4654 16 87 [+]
WARIMPEX 2,2400 15:03 0.54 - 0 % 2177 2.2100 2.2400 1765 - 0 [+]
WASKO 5,6400 14:21 5.475 5.64 -0.35 % 600 5.6200 5.6800 1053 5 31 [+]
WAWEL 710,0000 14:00 0.311 716.00 0.00 % 16 708.0000 714.0000 24 0 221 [+]
WIELTON 5,3500 14:21 64.551 5.25 2.10 % 150 5.3200 5.3400 20 65 341 [+]
WIKANA 10,4000 13:52 4.186 10.60 -1.89 % 1109 9.9500 10.0000 50 4 42 [+]
WIRTUALNA 64,4000 14:14 0.523 63.70 -0.16 % 2 64.1000 64.6000 100 1 34 [+]
WITTCHEN 13,5000 14:21 8.227 13.55 -1.75 % 99 13.5800 13.6000 60 8 112 [+]
WOODPCKR 2,7200 12:26 1.273 2.78 -2.51 % 21 2.7000 2.7900 1793 1 3 [+]
XPLUS 3,0800 11:39 0.933 3.05 0.98 % 125 3.0200 3.0800 163 1 3 [+]
XTB 163,7200 14:21 215.545 163.66 -0.47 % 304 163.8200 163.9200 238 216 35 416 [+]
XTPL 70,8000 13:57 1.135 71.60 0.00 % 5 70.1000 70.8000 46 1 80 [+]
YANOSIK 16,8000 12:40 0.02 17.10 -1.75 % 400 16.7000 17.2000 117 0 0 [+]
YARRL 5,9600 12:31 0.212 6.04 -1.32 % 253 5.9400 6.0400 222 0 1 [+]
ZABKA 31,3500 14:22 1594.516 31.36 -0.16 % 11942 31.3400 31.3500 4757 1 595 49 980 [+]
ZAMET 0,5700 14:20 32.152 0.57 0.35 % 8858 0.5680 0.5700 17543 32 18 [+]
ZEPAK 17,6800 14:08 2.519 18.06 -2.21 % 5 17.7600 17.9000 63 3 45 [+]
ZREMB 8,8500 14:20 14.702 8.84 0.11 % 296 8.8400 8.8500 150 15 130 [+]
ZUE 11,4500 14:17 0.503 11.45 0.00 % 239 11.4500 11.6500 613 1 6 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG150899.6-1.04%14:22
WIG203966.3-1.48%14:37
WIG20 Fut3974.0-1.24%14:22
WIG20USD1076.5-1.07%14:22
mWIG4010537.8-0.60%14:22
sWIG8031425.4+0.11%14:22
 Notowania Świat
US Blue Chip53021.5-0.83%14:37
S&P500 Fut7688.8-0.52%14:27
Nikkei66216.8+1.36%8:45
DAX25923.2-0.64%14:21
Ropa WTI87.5+3.63%14:37
Złoto4459.8-1.40%14:37
 Notowania Waluty
EUR/PLN4.31782+0.03%14:37
CHF/PLN4.63078-0.10%14:37
USD/PLN3.69569-0.03%14:37
EUR/USD1.16834+0.06%14:37
GBP/USD1.36295+0.16%14:37
USD/JPY158.750+0.39%14:37
Forum
» 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]
» Prosba o dodanie LMCU... [0]
Wzrosty Spadki Staty
MDIENERGIA 2.51 11.56%
CLNPHARMA 22.50 10.02%
SKYLINE 1.50 6.38%
SYGNITY 83.00 6.27%
INTERBUD 1.51 5.59%
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