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 16:41 2.086 2.36 -0.42 % 5591 2.3600 2.3700 1000 2 5 [+]
11B 130,9000 16:49 9 128.80 1.63 % 153 130.0000 130.7000 49 9 1 174 [+]
3RGAMES 0,7040 16:44 53.28 0.71 -3.56 % 499 0.7040 0.7160 747 53 37 [+]
4MASS 5,3300 16:40 5.528 5.45 -2.74 % 795 5.3300 5.3300 595 6 30 [+]
ABPL 154,6000 16:48 7.576 153.60 0.65 % 63 154.0000 154.8000 28 8 1 163 [+]
ACAUTOGAZ 19,7500 15:34 0.238 19.70 0.00 % 23 19.6000 19.7500 36 0 5 [+]
ACTION 43,3000 16:49 11.728 43.00 0.70 % 1 43.0500 43.2500 115 12 508 [+]
ADIUVO 0,5260 15:44 5.185 0.56 -5.40 % 130 0.5280 0.5500 1360 5 3 [+]
AGORA 9,8600 16:49 174.153 9.60 2.49 % 330 9.7600 9.7800 2108 174 1 679 [+]
AGROTON 4,2050 15:48 3.045 4.30 -2.10 % 255 4.2100 4.3700 3 3 13 [+]
AIGAMES 0,7680 14:57 5.001 0.74 -0.26 % 136 0.7680 0.7700 171 5 4 [+]
AILLERON 15,3600 16:48 4.781 15.46 -0.65 % 200 15.5000 15.5800 123 5 74 [+]
AIRWAY 0,2665 16:32 43.222 0.27 0.19 % 4800 0.2635 0.2665 12549 43 11 [+]
ALIOR 135,6000 16:49 82.074 135.65 -0.04 % 106 135.1500 135.3000 373 82 11 132 [+]
ALLEGRO 46,2000 16:49 1132.438 45.61 1.30 % 70 46.0700 46.0850 243 1 132 52 367 [+]
ALTA 1,7000 14:40 5.533 1.66 -1.16 % 1077 1.6700 1.7000 600 6 9 [+]
ALTUSTFI 3,5200 16:17 0.15 3.44 -2.22 % 500 3.4600 3.5900 280 0 1 [+]
AMBRA 18,0600 16:21 10.768 18.18 -0.77 % 5 17.9800 18.0000 260 11 194 [+]
AMICA 48,2500 16:48 6.723 48.50 -0.52 % 10 48.1500 48.3000 42 7 324 [+]
AMREST 10,2600 16:48 37.292 10.16 0.98 % 207 10.2600 10.2800 814 37 382 [+]
ANSWEAR 21,0000 16:48 5.071 21.20 -0.94 % 281 21.0000 21.2500 20 5 107 [+]
APATOR 27,4500 16:45 7.396 27.15 1.10 % 54 27.4000 27.4500 102 7 201 [+]
APLISENS 20,7000 12:15 0.024 20.60 0.49 % 687 20.5000 20.6000 23 0 0 [+]
APSENERGY 5,5400 16:44 12.327 5.30 3.36 % 1389 5.4000 5.5000 1010 12 66 [+]
ARCHICOM 50,8000 15:10 1.22 51.80 -1.93 % 137 50.2000 50.8000 805 1 61 [+]
ARCTIC 6,8000 16:47 12.307 6.73 0.89 % 2209 6.7500 6.8000 3034 12 83 [+]
ARLEN 24,1500 16:41 0.84 24.50 -1.02 % 56 24.1500 24.3000 1 1 20 [+]
ARTIFEX 21,5500 16:46 38.633 20.95 4.11 % 261 21.3500 21.5500 80 39 824 [+]
ASBIS 140,2000 16:49 303.723 134.00 5.57 % 381 139.9000 140.1000 109 304 42 139 [+]
ASMGROUP 0,1720 16:34 171.662 0.18 -1.43 % 1000 0.1710 0.1730 6680 172 29 [+]
ASSECOBS 84,8000 16:39 1.964 84.80 0.00 % 298 84.8000 86.0000 190 2 167 [+]
ASSECOPOL 233,3000 16:49 55.286 235.60 -0.98 % 186 232.7000 232.9000 182 55 12 934 [+]
ASSECOSEE 80,0000 16:48 2.668 79.20 1.65 % 19 79.2000 79.9000 115 3 211 [+]
ASTARTA 40,1000 16:40 4.309 40.00 1.52 % 8 40.0500 40.1000 15 4 173 [+]
ATAL 54,7000 16:49 9.095 55.50 -0.73 % 223 54.8000 55.1000 67 9 501 [+]
ATENDE 3,9000 16:48 25.093 3.90 0.00 % 603 3.7700 3.8300 2660 25 95 [+]
ATLANTAPL 19,8000 16:13 0.603 19.70 -0.75 % 156 19.6500 19.8000 100 1 12 [+]
ATMGRUPA 3,6400 16:49 21.032 3.64 -0.55 % 1000 3.6500 3.6600 4997 21 77 [+]
ATREM 53,8000 16:47 15.616 54.40 0.75 % 81 53.6000 53.8000 398 16 846 [+]
AUTOPARTN 30,7000 16:49 208.39 30.50 1.32 % 730 30.7000 30.7500 298 208 6 385 [+]
BBIDEVNFI 5,2000 13:44 1.734 5.20 0.78 % 325 5.1800 5.2800 897 2 9 [+]
BENEFIT 5 190,0000 16:49 4.021 5,240.00 -1.61 % 21 5180.0000 5190.0000 80 4 20 741 [+]
BEST 34,8000 16:34 0.702 34.80 0.00 % 58 34.4000 34.8000 811 1 24 [+]
BETACOM 5,0200 10:56 0.232 5.24 -0.79 % 1046 5.0200 5.0600 217 0 1 [+]
BIGCHEESE 4,1950 16:45 31.498 4.21 -3.78 % 10 4.3400 4.3600 380 31 132 [+]
BIOCELTIX 77,0000 16:46 3.601 77.50 -0.65 % 3 77.5000 77.5000 265 4 278 [+]
BIOMAXIMA 10,1800 15:50 1.968 10.10 0.79 % 76 10.0600 10.0800 14 2 20 [+]
BIOTON 3,7800 14:16 12.55 3.84 -0.53 % 4 3.7850 3.7950 4 13 48 [+]
BLOOBER 23,7500 16:48 26.58 23.75 0.00 % 202 23.5000 23.7500 145 27 625 [+]
BNPPL 149,0000 16:48 6.998 149.00 0.00 % 725 149.0000 149.2000 28 7 1 039 [+]
BOGDANKA 26,4500 16:49 214.836 26.35 0.38 % 650 26.3000 26.4500 743 215 5 707 [+]
BOOMBIT 5,3800 16:02 8.08 5.38 -2.54 % 20 5.3800 5.5000 60 8 43 [+]
BORYSZEW 5,0200 16:49 156.01 5.02 0.00 % 1212 5.0300 5.0400 5149 156 783 [+]
BOS 10,1600 16:34 12.719 10.32 -0.78 % 2150 10.1400 10.2200 1200 13 130 [+]
BOWIM 7,5800 16:38 11.934 7.60 -0.26 % 168 7.5000 7.5200 197 12 90 [+]
BUDIMEX 715,8000 16:49 21.078 709.00 0.96 % 9 714.0000 714.2000 1 21 15 124 [+]
BUMECH 17,5400 16:49 213.116 18.22 -2.56 % 212 17.4500 17.5200 109 213 3 722 [+]
CAPITAL 11,0000 16:49 605.715 10.70 5.77 % 2791 10.8000 10.9000 1702 606 6 420 [+]
CAPITEA 0,5360 16:49 768.777 0.50 6.35 % 3000 0.5300 0.5360 2080 769 399 [+]
CAPTORTX 70,8000 16:05 0.396 71.00 -0.70 % 17 70.5000 71.0000 801 0 28 [+]
CASPAR 7,3000 10:53 0.139 7.20 0.69 % 10 6.4500 7.3500 2 0 1 [+]
CAVATINA 13,4500 16:09 1.092 13.60 -0.74 % 20 13.5000 13.7500 50 1 15 [+]
CDPROJEKT 238,6000 16:50 319.51 233.00 2.84 % 29 238.2000 238.5000 430 320 75 588 [+]
CDRL 13,3000 16:44 7.095 13.00 -0.75 % 957 12.8000 13.2000 534 7 93 [+]
CELTIC 1,1450 16:23 5.523 1.15 0.00 % 1 1.1400 1.1500 7000 6 6 [+]
CEZ 245,2000 14:28 0.384 239.20 0.33 % 1 240.0000 246.0000 26 0 94 [+]
CIGAMES 2,4500 16:48 180.946 2.44 0.41 % 596 2.4300 2.4500 22381 181 441 [+]
CLNPHARMA 21,6000 16:46 13.999 22.00 -2.48 % 143 21.4000 21.4500 277 14 302 [+]
CLOUD 94,0000 16:40 0.543 92.60 1.29 % 5 93.0000 94.0000 49 1 50 [+]
COALENERG 2,1600 16:49 469.194 1.90 17.26 % 466 2.1460 2.1500 998 469 958 [+]
COGNOR 5,8950 16:49 349.665 5.71 3.24 % 1318 5.9150 5.9350 2176 350 2 060 [+]
COLUMBUS 2,9450 16:47 47.449 3.03 -3.44 % 15 2.9950 3.0300 362 47 142 [+]
COMP 93,9000 16:49 2.5 93.70 -0.42 % 12 93.6000 93.9000 78 3 234 [+]
COMPERIA 6,0000 09:40 0.17 6.00 3.45 % 1400 5.8000 6.0000 2404 0 1 [+]
COMPREMUM 1,3750 16:48 69.77 1.37 1.10 % 30344 1.3650 1.3750 1649 70 95 [+]
CORMAY 0,5580 16:46 6.747 0.56 -0.71 % 4924 0.5480 0.5580 2184 7 4 [+]
CREEPYJAR 544,0000 16:49 2.316 542.00 0.00 % 112 540.0000 542.0000 141 2 1 248 [+]
CREOTECH 695,0000 16:49 5.05 688.00 1.16 % 67 691.0000 695.0000 25 5 3 522 [+]
CYBERFLKS 188,9000 16:49 13.693 188.90 0.27 % 53 188.8000 189.7000 69 14 2 591 [+]
CYFRPLSAT 15,9250 16:49 257.396 15.90 0.16 % 400 15.9550 15.9850 245 257 4 142 [+]
DADELO 82,0000 16:48 8.251 82.50 -0.61 % 42 82.1000 82.5000 47 8 684 [+]
DATAWALK 116,2000 16:49 3.046 116.00 0.17 % 165 116.2000 116.6000 48 3 355 [+]
DBENERGY 8,5400 09:00 0.081 8.48 0.71 % 180 8.4600 8.4800 20 0 1 [+]
DEBICA 103,4000 16:43 1.369 103.00 0.78 % 267 102.6000 103.4000 695 1 141 [+]
DECORA 83,1000 16:46 1.225 85.00 -1.66 % 67 83.1000 83.8000 25 1 103 [+]
DEKPOL 70,6000 16:41 1.476 71.60 -1.67 % 70 70.0000 71.2000 35 1 104 [+]
DELKO 5,9100 16:20 2.176 5.90 0.17 % 1 5.8900 5.9200 623 2 13 [+]
DEVELIA 10,4200 16:49 94.005 10.42 0.00 % 1278 10.4200 10.4600 8475 94 982 [+]
DGA 21,0000 16:12 1.482 20.60 -7.89 % 972 20.2000 21.0000 16 1 30 [+]
DIAG 168,6000 16:48 17.194 171.00 -1.40 % 18 169.3000 169.5000 197 17 2 915 [+]
DIGITANET 336,8000 16:49 29.986 307.60 11.60 % 12 334.0000 336.0000 6 30 9 599 [+]
DINOPL 36,4400 16:49 2281.666 36.10 1.28 % 1629 36.3100 36.3300 3036 2 282 83 134 [+]
DMGROUP 2,2700 16:11 7.571 2.30 0.00 % 2 2.2700 2.2700 4 8 17 [+]
DOMDEV 245,0000 16:48 5.342 244.00 0.82 % 26 245.0000 246.0000 173 5 1 308 [+]
DRAGOENT 23,2000 16:13 0.745 24.30 -4.13 % 15 22.6000 23.2000 28 1 17 [+]
ECHO 5,2500 15:34 4.055 5.25 -0.38 % 5 5.3000 5.2700 10 4 21 [+]
EDINVEST 8,3600 15:45 0.36 8.56 -2.34 % 341 8.3600 8.5600 382 0 3 [+]
ELEKTROTI 68,0000 16:49 21.132 68.20 0.00 % 320 67.8500 68.0000 45 21 1 438 [+]
ELKOP 2,0100 15:58 0.31 2.00 0.00 % 4 1.9050 2.0000 4 0 1 [+]
ENEA 20,6800 16:49 193.834 20.30 1.77 % 750 20.5000 20.5800 1632 194 3 967 [+]
ENELMED 19,9000 15:05 0.032 20.40 -1.49 % 147 19.9000 20.2000 36 0 1 [+]
ENERGA 19,6200 16:42 10.833 19.50 0.62 % 2 19.6200 19.6400 778 11 212 [+]
ENERGOINS 1,7100 16:48 1.061 1.74 -1.72 % 870 1.6600 1.7400 3565 1 2 [+]
ENTER 51,0000 16:48 12.046 51.20 0.00 % 13 51.3000 51.5000 72 12 619 [+]
EQUNICO 1,4750 14:45 14.539 1.48 0.00 % 10 1.4450 1.4750 2293 15 21 [+]
ERBUD 21,9000 16:48 6.32 22.40 -0.45 % 170 22.0500 22.2000 597 6 140 [+]
ERG 46,0000 15:42 0.469 - 0 % 190 44.2000 46.0000 172 - 0 [+]
ESOTIQ 37,4000 16:43 2.335 37.50 -0.27 % 501 37.3000 37.5000 735 2 87 [+]
ESTAR 1,9000 09:00 0.001 1.90 0.00 % 3 2.0000 55.0000 22 0 0 [+]
EUROCASH 5,7150 16:39 290.233 5.77 0.35 % 1250 5.7150 5.7450 5628 290 1 657 [+]
EUROHOLD 4,6000 10:08 0.05 - 0 % 301 4.5000 4.7800 64 - 0 [+]
EUROTEL 30,5000 15:51 1.094 30.70 -0.65 % 12 30.5000 30.7500 4 1 34 [+]
FABRITY 26,5000 16:48 0.911 27.00 0.00 % 270 26.1000 26.5000 758 1 24 [+]
FASING 15,0000 16:40 0.211 14.70 2.04 % 604 14.6000 14.9000 100 0 3 [+]
FEERUM 17,0000 16:13 4.78 16.85 0.89 % 300 17.0500 17.5000 29 5 82 [+]
FERRO 35,8000 16:49 14.387 36.40 -0.83 % 507 35.7000 35.8000 1195 14 517 [+]
FON 1,7450 12:03 0.271 1.68 3.87 % 1915 1.6800 1.7450 989 0 0 [+]
FORTE 15,8000 16:37 2.123 15.65 0.64 % 484 15.7000 15.7500 264 2 33 [+]
GAMEOPS 10,9500 16:41 1.801 11.05 0.92 % 201 10.9000 11.1000 327 2 20 [+]
GAMFACTOR 4,2600 16:38 3.949 4.28 -0.47 % 100 4.2600 4.3200 952 4 17 [+]
GENOMTEC 3,6050 16:48 19.858 3.73 -0.69 % 1 3.6600 3.6900 824 20 72 [+]
GETIN 0,3590 16:48 59.662 0.36 0.84 % 10000 0.3580 0.3590 8296 60 21 [+]
GPW 91,6000 16:49 107.151 94.20 -2.40 % 202 91.3500 91.5000 204 107 9 901 [+]
GREENX 2,7440 16:49 283.562 2.75 -1.01 % 771 2.7420 2.7640 4248 284 783 [+]
GRODNO 15,1500 16:44 5.857 15.05 0.66 % 200 15.2000 15.2500 491 6 89 [+]
GRUPAAZOTY 23,0600 16:49 606.922 24.90 -7.46 % 852 23.0400 23.0800 761 607 14 352 [+]
GRUPRACUJ 56,7000 16:48 10.326 56.30 0.71 % 62 56.6000 57.1000 59 10 585 [+]
GTC 2,5600 16:43 2.108 2.58 -0.78 % 10 2.4900 2.5500 5 2 5 [+]
HANDLOWY 115,4000 16:49 57.53 115.00 0.52 % 493 115.4000 115.8000 173 58 6 616 [+]
HARPER 5,1000 16:45 3.624 5.04 2.00 % 29 5.1000 5.1200 501 4 18 [+]
HELIO 55,0000 16:12 0.564 56.00 -2.83 % 20 55.2000 56.2000 20 1 31 [+]
HERCULES 1,2750 16:41 7.003 1.27 0.00 % 800 1.2550 1.2800 2800 7 9 [+]
HUUUGE 20,9500 16:49 4.5 21.60 -0.48 % 1085 20.9500 21.1000 5 5 95 [+]
HYDROTOR 9,4200 16:44 2.241 9.48 -0.42 % 110 9.4600 9.4800 2429 2 21 [+]
IBSM 51,0000 11:12 0.039 51.40 -1.92 % 1 50.0000 51.2000 15 0 2 [+]
IDMSAPL 0,4600 12:40 0.01 - 0 % 1955 0.4600 0.4960 3840 - 0 [+]
IFIRMA 23,5500 16:49 4.492 23.25 1.29 % 5 23.2000 23.4500 52 4 105 [+]
IFSA 0,1150 11:48 31.4 0.11 -3.36 % 4000 0.1120 0.1190 9999 31 4 [+]
IMCOMPANY 31,1000 16:02 0.497 30.60 1.80 % 60 30.4000 30.5500 257 0 15 [+]
IMMOBILE 4,9200 16:45 9.836 5.04 -0.81 % 91 4.9900 5.0000 1763 10 49 [+]
IMPERA 1,5000 11:11 5.402 1.41 6.38 % 10697 1.5000 1.5500 891 5 8 [+]
IMS 2,3200 16:22 4.52 2.37 -2.11 % 2193 2.3200 2.3350 395 5 11 [+]
INC SA 1,3950 12:50 57.104 1.37 -1.76 % 1202 1.3700 1.3950 711 57 77 [+]
INGBSK 447,0000 16:49 9.942 446.00 0.40 % 23 446.6000 446.8000 45 10 4 431 [+]
INPRO 7,4000 09:00 0.096 7.40 4.23 % 55 7.1500 7.3000 54 0 1 [+]
INSTALKRK 34,5000 15:26 2.192 35.20 -1.99 % 40 34.6000 35.0000 74 2 76 [+]
INTERBUD 1,6000 12:54 17.289 1.60 0.00 % 1607 1.5500 1.6000 3840 17 27 [+]
INTERCARS 961,0000 16:48 5.774 972.00 -0.62 % 22 969.0000 972.0000 8 6 5 571 [+]
INTERSPPL 0,3160 16:04 5.232 0.32 -1.86 % 2000 0.3200 0.3220 340 5 2 [+]
INTROL 8,5800 16:49 3.25 8.50 1.18 % 329 8.4600 8.5000 130 3 28 [+]
IPOPEMA 9,5800 16:43 59.674 9.52 0.00 % 500 9.5000 9.5800 1015 60 566 [+]
IZOLACJA 3,8000 13:35 1.317 3.98 -4.52 % 26 3.7200 3.9800 3112 1 5 [+]
IZOSTAL 3,1500 16:48 31.399 3.22 -2.48 % 200 3.1400 3.1700 684 31 100 [+]
JRHOLDING 3,8300 15:49 15.372 3.64 5.22 % 26 3.8300 3.8500 973 15 59 [+]
JSW 37,9000 16:49 1279.24 37.40 2.43 % 362 38.1100 38.2000 2553 1 279 48 595 [+]
JWWINVEST 3,0700 16:26 1.18 3.05 0.66 % 100 2.9800 3.0500 18 1 4 [+]
KCI 0,9000 10:30 0.394 0.89 -1.53 % 6703 0.8900 0.9000 8497 0 0 [+]
KERNEL 19,6000 16:19 16.28 19.58 0.10 % 4190 19.6000 19.6800 50 16 319 [+]
KETY 1 244,0000 16:49 4.412 1,231.00 1.14 % 98 1241.0000 1243.0000 15 4 5 476 [+]
KGHM 357,0500 16:49 224.656 356.00 0.29 % 367 356.0500 356.2000 60 225 80 025 [+]
KGL 11,0000 09:00 0.001 11.00 3.77 % 777 10.3000 10.8000 741 0 0 [+]
KINOPOL 18,6000 16:43 6.38 18.70 -0.53 % 5 18.5500 18.6000 978 6 119 [+]
KOGENERA 70,7000 16:48 13.816 70.40 0.14 % 150 70.9000 71.3000 77 14 985 [+]
KOMPAP 21,0000 09:14 0.433 20.40 2.94 % 417 20.4000 21.0000 370 0 9 [+]
KOMPUTRON 5,5000 16:49 7.102 5.60 -1.79 % 38 5.5200 5.5400 4444 7 39 [+]
KPPD 19,6000 11:34 0.517 20.40 -3.92 % 456 19.5000 20.4000 375 1 10 [+]
KRAKCHEM 0,2960 16:49 3774.255 0.34 -29.02 % 500 0.3000 0.3010 6280 3 774 1 168 [+]
KRKA 1 124,0000 16:13 0.159 1,146.00 -1.40 % 12 1130.0000 1132.0000 2 0 180 [+]
KRUK 399,1000 16:49 26.265 400.00 1.04 % 67 399.0000 399.1000 8 26 10 474 [+]
KRVITAMIN 13,0000 09:00 0.08 - 0 % 7 12.7500 13.0000 530 - 0 [+]
KSGAGRO 3,4300 16:25 34.581 3.30 3.63 % 3000 3.3400 3.4000 933 35 116 [+]
LARQ 2,8100 15:08 4.145 2.74 3.69 % 2000 2.6500 2.7400 234 4 11 [+]
LENA 2,1500 13:21 0.935 2.16 -0.92 % 1450 2.1500 2.1600 513 1 2 [+]
LENTEX 7,4600 15:27 21.268 7.16 3.61 % 600 7.1800 7.4600 1316 21 158 [+]
LESS 0,2140 16:41 510.263 0.24 -9.70 % 3150 0.2130 0.2150 17714 510 113 [+]
LIBET 1,2000 09:00 0.5 1.20 0.00 % 10 1.1700 1.2000 4386 1 1 [+]
LOKUM 21,4000 16:49 0.134 21.50 -0.47 % 63 21.4000 22.8000 130 0 3 [+]
LPP 21 340,0000 16:49 1.261 21,340.00 0.00 % 9 21220.0000 21260.0000 13 1 26 868 [+]
LSISOFT 51,8000 12:55 0.461 51.80 0.00 % 85 50.4000 51.8000 49 0 23 [+]
LUBAWA 11,7700 16:49 238.549 11.48 3.25 % 2297 11.7300 11.7700 4754 239 2 786 [+]
MABION 8,1200 16:41 59.462 7.85 3.44 % 266 8.0200 8.1200 146 59 478 [+]
MAKARONPL 24,6500 16:30 1.694 24.80 -0.60 % 80 24.5500 24.7000 48 2 42 [+]
MANGATA 62,8000 10:45 0.113 63.00 0.96 % 70 62.2000 62.8000 11 0 7 [+]
MARVIPOL 8,2600 16:32 12.754 8.18 0.73 % 113 8.1800 8.2000 1920 13 104 [+]
MAXCOM 6,4800 16:44 0.774 6.50 -2.70 % 727 6.0600 6.6000 211 1 5 [+]
MBANK 1 408,0000 16:49 8.015 1,408.50 -0.04 % 11 1405.5000 1406.5000 11 8 11 321 [+]
MCI 28,9000 16:42 6.59 28.80 1.05 % 600 28.5000 28.9000 500 7 190 [+]
MDIENERGIA 2,0900 16:48 39.344 2.18 -4.13 % 1090 2.1100 2.1700 1000 39 84 [+]
MEDICALG 27,3000 16:48 12.394 27.70 -1.62 % 2 27.2500 27.3000 503 12 338 [+]
MEDINICE 63,0000 16:49 32.41 62.60 2.27 % 88 62.5000 62.8000 17 32 2 010 [+]
MENNICA 41,7000 16:43 3.451 42.40 -0.71 % 61 41.7000 42.0000 48 3 145 [+]
MERCATOR 57,4000 16:49 4.891 57.20 -0.35 % 36 57.3000 57.8000 42 5 279 [+]
MERCOR 14,9000 12:58 0.642 14.55 1.36 % 132 14.7000 14.9000 150 1 9 [+]
MEXPOLSKA 3,4000 16:35 0.507 3.41 -0.29 % 102 3.3800 3.4100 195 1 2 [+]
MFO 31,6000 15:52 14.151 31.20 0.64 % 70 30.8000 31.1000 258 14 442 [+]
MILKILAND 1,6860 16:49 176.927 1.58 6.84 % 742 1.6860 1.6880 1500 177 293 [+]
MILLENNIUM 21,4100 16:49 122.027 21.01 0.09 % 1146 21.3800 21.4100 189 122 2 617 [+]
MIRACULUM 0,5460 16:34 7.01 0.57 -0.73 % 1508 0.5500 0.5740 300 7 4 [+]
MIRBUD 11,9900 16:49 220.006 12.11 -1.07 % 35 11.9500 11.9800 88 220 2 639 [+]
MLPGROUP 121,5000 16:36 1.591 123.00 -1.22 % 90 120.5000 121.5000 162 2 195 [+]
MLSYSTEM 14,2600 16:44 9.058 14.04 1.13 % 124 14.2600 14.3600 30 9 130 [+]
MOBRUK 407,0000 16:49 4.288 405.00 0.74 % 3 408.5000 410.0000 35 4 1 754 [+]
MODIVO 91,3000 16:49 284.107 88.50 3.89 % 77 90.9000 90.9400 48 284 25 543 [+]
MOL 58,9500 16:37 5.684 58.40 0.17 % 1001 58.9500 59.4000 5 6 337 [+]
MOLECURE 6,3300 16:29 11.535 6.30 0.96 % 1225 6.2200 6.3000 5 12 73 [+]
MONNARI 5,2800 13:11 0.935 5.30 -1.49 % 2 5.3000 5.3200 97 1 5 [+]
MOSTALPLC 13,4500 14:59 0.034 13.60 2.28 % 153 13.1500 13.3500 20 0 0 [+]
MOSTALWAR 3,5100 16:40 8.563 3.49 0.57 % 397 3.4900 3.6000 1504 9 30 [+]
MOSTALZAB 6,4200 16:46 54.958 6.59 -2.43 % 1173 6.4000 6.4200 344 55 358 [+]
MOVIEGAMES 5,6800 16:47 7.509 5.38 5.58 % 1000 5.2200 5.5000 3 8 41 [+]
MURAPOL 37,5000 16:49 9.3 37.50 0.00 % 162 37.2500 37.4000 113 9 347 [+]
MUZA 8,4500 16:42 0.117 8.45 -3.98 % 1 8.4000 8.8000 744 0 1 [+]
MWTRADE 3,0200 16:45 21.346 2.96 4.14 % 2275 2.9600 3.0400 580 21 66 [+]
NANOGROUP 2,4400 16:47 27.951 2.43 0.62 % 100 2.4000 2.4400 550 28 68 [+]
NEUCA 758,0000 16:49 1.336 775.00 -2.19 % 17 754.0000 757.0000 20 1 1 016 [+]
NEWAG 93,0000 16:49 12.38 93.30 0.00 % 14 92.9000 93.0000 122 12 1 150 [+]
NEXITY 1,1900 16:47 40.957 1.14 22.05 % 15000 1.0800 1.1200 3333 41 47 [+]
NOCTILUCA 94,5000 16:43 1.733 95.70 -0.42 % 15 93.7000 94.5000 90 2 164 [+]
NOVAVISGR 0,6880 15:45 12.281 0.69 -0.29 % 500 0.6710 0.6880 500 12 8 [+]
NOVITA 96,6000 14:17 0.042 97.60 -0.82 % 14 96.6000 97.6000 22 0 4 [+]
NTCAPITAL 0,6420 16:49 90.439 0.64 0.31 % 7000 0.6140 0.6480 4037 90 58 [+]
NTTSYSTEM 15,3500 16:49 4.556 15.30 -0.97 % 250 15.2000 15.3000 209 5 70 [+]
ODLEWNIE 20,6000 16:47 44.325 20.90 -1.44 % 2473 20.6000 20.8000 40 44 927 [+]
ONDE 8,3100 16:49 21.507 8.50 -0.60 % 102 8.3100 8.3600 393 22 178 [+]
ONEMORE 2,1700 16:49 202.801 2.09 7.43 % 558 2.1300 2.1600 2000 203 437 [+]
ONESANO 0,7120 16:48 55.181 0.70 2.30 % 3458 0.7120 0.7380 1400 55 41 [+]
OPONEOPL 101,0000 16:48 3.678 102.20 -1.17 % 147 101.6000 102.4000 104 4 375 [+]
OPTEAM 5,4000 16:33 2.446 5.30 0.00 % 407 5.3000 5.4000 2 2 13 [+]
ORANGEPL 13,8600 16:49 305.119 13.82 0.33 % 654 13.8900 13.9050 982 305 4 257 [+]
ORCOGROUP 3,6800 10:39 0.8 3.68 0.00 % 385 3.5000 3.6800 2018 1 3 [+]
OTLOG 15,6000 14:59 3.822 15.32 0.00 % 20 15.1200 15.5000 100 4 58 [+]
OTMUCHOW 4,8600 09:00 0.001 4.86 0.00 % 10 4.7000 4.8600 407 0 0 [+]
PANOVA 18,0000 14:28 0.126 18.05 -1.91 % 124 18.0500 18.3500 64 0 2 [+]
PASSUS 136,8000 16:49 9.955 135.80 1.48 % 34 137.0000 137.6000 5 10 1 367 [+]
PATENTUS 2,2100 15:49 1.359 2.22 -1.78 % 305 2.2100 2.2200 20 1 3 [+]
PCCEXOL 2,0200 16:46 78.555 2.03 -0.49 % 1655 2.0000 2.0200 985 79 158 [+]
PCCROKITA 65,1000 16:49 7.951 64.90 0.46 % 174 65.2000 65.4000 138 8 520 [+]
PCFGROUP 3,6300 15:28 3.145 3.61 0.69 % 432 3.6200 3.6300 432 3 11 [+]
PEKABEX 8,3000 16:49 23.005 8.41 -1.31 % 504 8.4000 8.5000 1209 23 193 [+]
PEKAO 265,4000 16:49 167.498 264.00 0.57 % 695 264.4000 264.5000 175 167 44 221 [+]
PEPCO 41,8600 16:49 417.53 41.72 0.07 % 978 41.7700 41.7800 898 418 17 478 [+]
PEPEES 0,7980 09:00 0.3 0.80 0.00 % 379 0.7820 0.7980 51 0 0 [+]
PGE 13,1900 16:49 4265.381 12.54 5.14 % 1034 13.0850 13.0950 1312 4 265 55 240 [+]
PGFGROUP 1,0500 16:48 585.319 1.12 -7.89 % 41000 1.0420 1.0580 1916 585 621 [+]
PHARMENA 3,2200 16:02 2.648 3.12 -1.23 % 1000 3.1400 3.2200 299 3 8 [+]
PHN 9,3600 11:34 0.136 9.24 0.86 % 897 9.2400 9.3600 1014 0 1 [+]
PHOTON 1,2250 12:47 2.396 1.22 1.66 % 409 1.2200 1.2350 100 2 3 [+]
PKNORLEN 158,5600 16:49 650.987 156.88 0.35 % 192 158.3600 158.3800 755 651 103 221 [+]
PKOBP 116,8800 16:49 656.183 116.90 -0.02 % 195 116.4600 116.5000 839 656 76 602 [+]
PKPCARGO 10,5900 16:49 109.651 10.72 -0.09 % 1600 10.5600 10.5700 1054 110 1 162 [+]
PLAYWAY 239,0000 16:14 1.218 239.50 0.00 % 34 238.0000 239.5000 10 1 289 [+]
PLAZACNTR 1,1860 16:23 7.188 1.18 -0.34 % 2555 1.1740 1.1840 555 7 8 [+]
POINTGROUP 2,0000 16:20 0.407 2.02 -0.50 % 514 1.9400 2.0000 750 0 1 [+]
POLENERGIA 55,0000 16:48 3.906 54.70 1.48 % 7 55.1000 55.4000 485 4 214 [+]
POLICE 7,2400 16:49 5.674 7.24 -1.36 % 34 7.2400 7.2600 985 6 41 [+]
POLIMEXMS 7,2000 16:49 482.109 7.12 2.27 % 308 7.1750 7.1900 1207 482 3 471 [+]
POLTREG 22,2000 16:48 7.589 22.30 1.37 % 250 22.8000 23.2000 398 8 173 [+]
POLWAX 0,9800 15:09 6.657 0.97 0.00 % 2400 0.9700 0.9720 6 7 7 [+]
PRAGMAINK 3,7000 12:52 0.01 - 0 % 200 3.5200 3.7000 1018 - 0 [+]
PROCHEM 21,8000 09:28 0.49 21.80 0.00 % 91 21.2000 22.0000 40 0 10 [+]
PROJPRZEM 22,1000 16:11 0.929 25.00 -3.91 % 340 22.1000 22.5000 340 1 20 [+]
PROTEKTOR 1,0320 16:31 77.401 1.02 -0.58 % 1000 1.0320 1.0420 1000 77 80 [+]
PTWP 139,0000 14:46 0.124 140.00 -1.07 % 44 139.5000 140.5000 30 0 17 [+]
PULAWY 47,1000 16:35 0.849 48.40 -2.89 % 17 47.1000 47.8000 41 1 40 [+]
PURE 2,7450 16:49 47.532 2.66 3.20 % 1969 2.7100 2.7500 267 48 130 [+]
PZU 76,2000 16:49 915.24 76.34 0.11 % 306 75.9200 75.9400 1416 915 69 718 [+]
QNATECHNO 33,2000 16:25 0.436 34.40 -3.77 % 136 33.5000 34.1000 28 0 15 [+]
QUERCUS 13,4800 16:43 42.388 13.46 -1.17 % 1306 13.3600 13.4600 70 42 568 [+]
RAFAMET 46,4000 16:01 0.502 45.50 -0.22 % 67 45.5000 46.3500 15 1 23 [+]
RAINBOW 144,0000 16:49 13.216 144.20 0.35 % 88 144.3000 145.0000 35 13 1 903 [+]
RANKPROGR 4,7700 10:44 4.48 4.79 -0.42 % 301 4.6000 4.6950 465 4 21 [+]
RAWLPLUG 15,4000 16:39 0.724 15.45 -0.32 % 488 15.0500 15.1500 10 1 11 [+]
RELPOL 5,8600 16:20 4.061 5.86 -0.34 % 50 5.9200 5.9800 639 4 24 [+]
REMAK 9,9400 09:00 0.007 9.94 0.00 % 37 9.7400 9.9400 147 0 0 [+]
RENDER 70,0000 16:49 0.039 71.80 0.00 % 35 69.2000 71.8000 2 0 3 [+]
ROPCZYCE 23,7000 16:22 0.828 24.00 -1.25 % 245 23.7000 24.0000 813 1 20 [+]
RYVU 17,2000 16:49 13.168 17.08 0.70 % 35 16.9400 17.0000 321 13 222 [+]
SANOK 22,7000 16:32 7.457 22.80 -0.44 % 349 22.6000 22.7000 15 7 169 [+]
SANTANDER 55,3500 16:41 0.201 56.00 -0.41 % 10000 54.8100 55.5800 75 0 11 [+]
SANWIL 1,8300 14:23 3.022 1.80 1.67 % 10 1.8300 1.8400 54 3 5 [+]
SCANWAY 248,0000 16:48 12.531 245.00 2.48 % 130 251.0000 253.0000 105 13 3 081 [+]
SCPFL 124,4000 16:49 4.449 129.80 -2.81 % 26 126.0000 126.4000 5 4 563 [+]
SECOGROUP 35,2000 16:17 0.197 35.40 -0.56 % 230 35.0000 35.4000 577 0 7 [+]
SEKO 11,1500 16:30 2.316 11.20 -0.45 % 300 11.0000 11.1500 914 2 26 [+]
SELENAFM 54,8000 16:21 2.007 55.20 -2.49 % 672 54.8000 55.8000 88 2 110 [+]
SELVITA 26,2500 16:49 10.46 26.70 -1.32 % 230 26.3500 26.5500 14 10 276 [+]
SFINKS 0,4200 16:46 99.025 0.44 -6.04 % 6667 0.4200 0.4370 7100 99 42 [+]
SILVANO 4,3500 15:20 0.222 4.35 -5.23 % 230 4.2600 4.5900 591 0 1 [+]
SIMFABRIC 1,4000 16:28 11.756 1.43 -2.64 % 20 1.3660 1.4280 394 12 16 [+]
SKARBIEC 37,0000 16:43 2.177 37.70 -1.86 % 51 36.9000 37.0000 190 2 81 [+]
SKYLINE 1,4000 09:00 0.5 1.40 0.00 % 8858 1.4000 1.5000 5163 1 1 [+]
SNIEZKA 85,0000 16:20 0.409 85.80 1.43 % 2 84.4000 85.0000 290 0 35 [+]
SONEL 13,2000 15:52 2.604 13.00 1.54 % 205 12.8500 12.9000 110 3 34 [+]
SOPHARMA 9,6000 12:22 0.544 9.60 -1.03 % 71 9.6000 9.8800 4800 1 5 [+]
SPYROSOFT 427,0000 16:06 0.06 420.00 1.18 % 5 423.0000 427.0000 15 0 25 [+]
STALEXP 1,7700 16:47 127.962 1.78 0.57 % 521 1.7640 1.7700 20854 128 226 [+]
STALPROD 221,0000 16:45 0.149 221.00 0.45 % 37 220.0000 221.0000 4 0 33 [+]
STALPROFI 9,9800 16:46 8.335 9.84 2.25 % 2 9.9000 9.9400 38 8 82 [+]
STAPORKOW 4,8800 16:04 20.356 4.86 -0.41 % 3316 4.8800 4.9000 3203 20 99 [+]
SUNEX 3,2450 16:46 7.442 3.11 4.51 % 44 3.1850 3.2700 98 7 24 [+]
SYGNITY 88,0000 16:47 13.159 89.00 0.80 % 221 87.0000 88.9000 48 13 1 137 [+]
SYNEKTIK 340,0000 16:49 32.732 333.20 2.60 % 11 338.6000 339.8000 30 33 10 983 [+]
SYNTHAVERSE 3,0200 16:36 70.721 2.98 2.37 % 1204 2.9300 2.9600 3738 71 209 [+]
TALEX 17,5000 15:23 0.756 17.70 -1.13 % 70 17.7000 18.1000 317 1 13 [+]
TARCZYNSKI 121,0000 16:45 0.051 121.00 -0.41 % 50 121.0000 121.5000 1146 0 6 [+]
TATRY MOUNTAIN 78,5000 09:11 0.003 - 0 % 5 72.0000 78.5000 13 - 0 [+]
TAURONPE 9,0380 16:49 4752.292 8.57 4.78 % 1108 8.9820 8.9840 167 4 752 42 250 [+]
TERMOREX 0,5100 16:03 13.869 0.53 -5.56 % 2030 0.5300 0.5400 9999 14 7 [+]
TESGAS 1,7250 15:31 2.656 1.73 0.00 % 750 1.7150 1.7250 1801 3 5 [+]
TEXT 42,3200 16:48 67.036 41.18 2.77 % 357 42.2600 42.3200 41 67 2 819 [+]
TORPOL 69,1000 16:49 74.405 68.90 -1.29 % 144 68.5000 68.9000 112 74 5 125 [+]
TOYA 10,9000 16:49 42.603 11.06 -0.91 % 129 10.8600 10.9000 177 43 464 [+]
TRAKCJA 3,7050 16:49 102.147 3.80 -1.98 % 10 3.7200 3.7850 338 102 381 [+]
TRANSPOL 13,5000 16:46 16.362 13.50 -0.37 % 674 13.5500 13.5000 350 16 217 [+]
TSGAMES 104,5000 16:48 15.762 104.90 0.58 % 149 104.5000 105.0000 2754 16 1 648 [+]
ULMA 52,5000 09:03 0.001 52.50 0.00 % 97 51.0000 52.5000 73 0 0 [+]
ULTGAMES 13,4000 16:10 2.365 13.45 0.00 % 50 13.4000 13.5000 100 2 32 [+]
UNIBEP 15,0400 16:48 13.78 15.86 0.94 % 2 15.3000 15.5400 40 14 213 [+]
UNICREDIT 358,8000 16:05 0.018 358.80 -1.48 % 1 360.0000 363.1500 2 0 6 [+]
UNIMOT 182,8000 16:49 8.831 183.00 -0.11 % 105 181.2000 182.0000 346 9 1 603 [+]
URTESTE 42,6000 11:58 0.273 42.40 0.71 % 2 42.3000 42.4000 9 0 11 [+]
VERCOM 127,6000 16:49 8.53 127.20 1.43 % 40 126.8000 127.6000 38 9 1 091 [+]
VIGOSYS 490,0000 16:49 1.53 494.00 -0.81 % 1 489.0000 497.0000 11 2 763 [+]
VINDEXUS 14,4500 15:08 0.464 14.40 0.35 % 180 14.4000 14.4500 1 0 7 [+]
VIVID 0,5940 16:00 2.082 0.61 -2.62 % 20 0.5890 0.5940 10 2 1 [+]
VOTUM 43,5500 16:44 5.612 43.80 1.40 % 34 43.5000 43.6500 234 6 243 [+]
VOXEL 141,0000 16:49 19.886 145.00 -2.62 % 46 140.6000 141.0000 3 20 2 866 [+]
VRGSA 5,3200 16:44 29.106 5.44 -2.21 % 3321 5.3000 5.3600 2011 29 154 [+]
WARIMPEX 2,2200 16:26 17.656 2.21 0.45 % 500 2.1800 2.2300 4033 18 39 [+]
WASKO 5,4400 16:49 70.477 5.72 -6.21 % 307 5.4400 5.5800 1344 70 391 [+]
WAWEL 708,0000 16:29 0.219 710.00 0.00 % 49 702.0000 708.0000 22 0 154 [+]
WIELTON 5,2700 16:43 23.631 5.25 0.19 % 2 5.2300 5.2700 20 24 124 [+]
WIKANA 10,0000 15:38 0.092 9.80 1.52 % 435 9.8000 10.0000 1265 0 1 [+]
WIRTUALNA 62,0000 16:49 7.014 62.00 0.81 % 100 61.4000 62.0000 32 7 436 [+]
WITTCHEN 13,3300 16:47 8.118 13.53 -1.99 % 100 13.4000 13.4400 1 8 109 [+]
WOODPCKR 2,8000 16:37 26.581 2.69 4.87 % 1785 2.8000 2.8600 500 27 76 [+]
XPLUS 2,9500 16:24 26.47 3.21 -8.10 % 500 2.8900 2.9500 366 26 79 [+]
XTB 154,8800 16:49 581.308 158.00 -1.81 % 131 154.8800 154.9200 326 581 89 674 [+]
XTPL 78,4000 16:48 9.118 77.60 4.26 % 33 80.7000 78.4000 75 9 703 [+]
YANOSIK 17,3000 16:01 0.552 17.60 -1.70 % 603 17.6000 17.9000 164 1 10 [+]
YARRL 5,9800 09:00 0.069 5.98 0.00 % 545 5.8600 5.9800 341 0 0 [+]
ZABKA 31,5200 16:49 978.3 31.52 -0.10 % 50100 31.5100 31.5200 35579 978 30 840 [+]
ZAMET 0,5680 16:00 6.81 0.57 0.00 % 1266 0.5680 0.5700 19422 7 4 [+]
ZEPAK 17,8200 16:48 4.693 17.58 1.37 % 474 17.9200 17.9800 1 5 84 [+]
ZREMB 8,7500 16:49 17.008 8.60 1.04 % 766 8.7000 8.7400 2300 17 148 [+]
ZUE 12,0000 16:06 4.84 12.05 0.00 % 200 11.8000 12.0000 500 5 58 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG154620.7+0.44%16:55
WIG204113.8+0.58%17:09
WIG20 Fut4107.0+0.83%16:49
WIG20USD1110.2+0.77%16:55
mWIG4010480.1-0.06%16:55
sWIG8031283.9+0.10%16:55
 Notowania Świat
US Large Cap7698.0-0.08%17:10
Nasdaq10029544.2+0.21%09-04
Nikkei66399.8+2.12%8:45
DAX25998.2-0.18%16:54
Ropa WTI93.2+1.92%17:10
Złoto4413.7-0.48%17:10
 Notowania Waluty
EUR/PLN4.31124-0.02%17:10
CHF/PLN4.58270-0.05%17:10
USD/PLN3.70732-0.14%17:10
EUR/USD1.16290+0.12%17:10
GBP/USD1.35439+0.18%17:10
USD/JPY154.352-1.21%17:10
Forum
» Kolejkowo (KLK) [0][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
NEXITY 1.19 22.05%
COALENERG 2.16 17.26%
DIGITANET 336.80 11.60%
ONEMORE 2.17 7.43%
MILKILAND 1.69 6.84%
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