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 2,3500 10:46 0.438 2.42 -2.49 % 1615 2.3500 2.4200 2000 0 1 [+]
11B 134,7000 11:14 1.416 135.60 -0.66 % 46 134.3000 134.8000 15 1 191 [+]
3RGAMES 0,7040 11:33 10.296 0.71 -2.22 % 50 0.7120 0.7260 8989 10 7 [+]
4MASS 5,4900 11:26 0.491 5.59 -1.79 % 5058 5.4200 5.4800 20 0 3 [+]
ABPL 146,2000 11:33 3.544 147.80 -1.08 % 158 148.0000 148.2000 95 4 524 [+]
ACAUTOGAZ 20,5000 10:10 0.087 20.50 0.49 % 12 20.4000 20.6000 190 0 2 [+]
ACTION 45,5000 11:35 10.624 45.30 0.22 % 2 45.6000 46.0000 20 11 485 [+]
ADIUVO 0,5100 11:26 41.942 0.52 -2.30 % 5640 0.5060 0.5460 8000 42 22 [+]
AGORA 8,6000 11:26 3.762 8.64 -0.92 % 42 8.6200 8.6400 147 4 32 [+]
AGROTON 4,4500 10:52 3.059 4.48 -1.33 % 230 4.4200 4.5100 231 3 14 [+]
AIGAMES 0,7500 11:28 0.069 0.75 -2.85 % 2094 0.7320 0.7500 60 0 0 [+]
AILLERON 15,9000 11:27 2.689 15.80 0.89 % 313 15.7600 15.8600 344 3 43 [+]
AIRWAY 0,2745 11:24 30.269 0.28 1.29 % 7493 0.2710 0.2745 4241 30 8 [+]
ALIOR 132,5500 11:31 19.27 131.85 0.53 % 176 132.4000 132.4500 30 19 2 547 [+]
ALLEGRO 44,8800 11:35 709.708 45.00 -0.41 % 918 44.8900 44.9000 1011 710 31 938 [+]
ALTA 1,7000 10:53 3.59 1.70 -3.95 % 859 1.7000 1.7700 499 4 6 [+]
ALTUSTFI 3,6000 11:31 1.016 3.56 1.41 % 834 3.4000 3.6000 2000 1 4 [+]
AMBRA 18,3200 11:22 1.141 18.32 0.00 % 11 18.3600 18.4800 1 1 21 [+]
AMICA 48,8000 11:31 2.811 48.95 0.51 % 4 48.5500 48.7500 45 3 137 [+]
AMREST 10,9000 11:29 20.196 11.20 -2.33 % 405 10.9800 11.1600 149 20 222 [+]
ANSWEAR 21,3000 11:13 9.42 21.70 -2.29 % 9 21.1000 21.3000 395 9 200 [+]
APATOR 27,8500 11:29 2.652 28.00 -0.54 % 234 27.6500 27.8000 3 3 74 [+]
APLISENS 20,9000 10:58 0.227 20.80 0.97 % 121 20.6000 20.7000 148 0 5 [+]
APSENERGY 5,6000 11:10 7.044 5.44 2.19 % 31 5.6200 5.6600 403 7 40 [+]
ARCHICOM 52,6000 10:38 0.032 53.00 -2.59 % 100 52.8000 54.0000 125 0 2 [+]
ARCTIC 6,7700 11:19 1.628 6.78 0.30 % 12 6.7100 6.7700 299 2 11 [+]
ARLEN 24,4000 10:54 0.708 24.65 -1.81 % 124 24.6500 24.8500 547 1 17 [+]
ARTIFEX 20,6000 10:56 2.938 20.80 -0.96 % 556 20.5000 20.5500 277 3 61 [+]
ASBIS 128,3000 11:35 150.025 130.90 -2.14 % 137 128.7000 128.9000 4 150 19 332 [+]
ASMGROUP 0,1995 11:33 38.409 0.20 0.00 % 2200 0.1965 0.2010 18000 38 8 [+]
ASSECOBS 89,6000 11:28 0.184 89.80 0.90 % 25 89.4000 89.8000 236 0 16 [+]
ASSECOPOL 224,9000 11:33 14.14 224.00 -0.04 % 174 224.9000 225.2000 64 14 3 170 [+]
ASSECOSEE 78,6000 11:20 1.702 78.60 -0.13 % 10 77.5000 78.5000 21 2 133 [+]
ASTARTA 42,2000 11:24 3.697 42.75 -1.29 % 48 42.0500 42.2000 80 4 155 [+]
ATAL 56,0000 11:31 3.622 56.40 -0.71 % 52 56.4000 56.9000 5 4 204 [+]
ATENDE 4,2600 11:27 13.107 4.29 1.43 % 1 4.2300 4.2400 326 13 56 [+]
ATLANTAPL 20,7000 09:00 0.001 20.70 2.48 % 27 20.2000 20.7000 49 0 0 [+]
ATMGRUPA 3,6500 10:45 22.233 3.66 -0.27 % 30 3.6500 3.6600 4000 22 81 [+]
ATREM 60,0000 11:29 3.702 58.60 2.56 % 300 59.6000 60.0000 1116 4 220 [+]
AUTOPARTN 30,6000 11:35 17.098 30.30 0.82 % 551 30.4500 30.5500 518 17 522 [+]
BBIDEVNFI 5,2800 13:34 1.035 - 0 % 741 5.2400 5.3400 1815 - 0 [+]
BENEFIT 5 555,0000 11:34 0.639 5,570.00 -0.54 % 13 5535.0000 5545.0000 4 1 3 550 [+]
BEST 34,7000 10:51 0.063 34.10 -0.29 % 277 34.1000 34.7000 64 0 2 [+]
BETACOM 5,2200 09:00 0.006 5.22 0.38 % 523 5.0400 5.1600 800 0 0 [+]
BIGCHEESE 4,7000 10:03 4.76 4.65 2.17 % 1804 4.6000 4.7000 3 5 22 [+]
BIOCELTIX 79,6000 11:31 1.65 79.00 0.63 % 3 79.4000 79.4000 68 2 131 [+]
BIOMAXIMA 10,1000 10:47 0.417 10.26 -1.75 % 132 10.1000 10.2400 154 0 4 [+]
BIOTON 3,8400 11:03 1.218 3.82 0.92 % 4 3.8200 3.8350 4 1 5 [+]
BLOOBER 23,9500 11:33 1.975 23.80 -0.21 % 1 23.9000 23.9500 66 2 47 [+]
BNPPL 152,2000 11:31 2.856 150.00 1.47 % 113 151.6000 152.6000 67 3 433 [+]
BOGDANKA 21,6000 11:31 36.667 21.70 -0.46 % 216 21.6000 21.7000 282 37 795 [+]
BOOMBIT 5,4000 11:09 2.642 5.62 -3.91 % 40 5.6200 5.7400 126 3 14 [+]
BORYSZEW 4,9700 11:32 45.377 5.00 -0.60 % 1030 4.9800 5.0100 1490 45 226 [+]
BOS 10,4000 11:33 56.145 10.60 -6.14 % 800 10.3400 10.3800 261 56 584 [+]
BOWIM 8,9800 11:32 7.277 9.06 -1.97 % 1869 9.0400 9.0600 2340 7 66 [+]
BUDIMEX 718,6000 11:33 7.585 718.80 -0.03 % 2 718.8000 719.0000 4 8 5 446 [+]
BUMECH 15,5800 11:33 15.567 15.59 -0.45 % 400 15.4400 15.6700 252 16 242 [+]
CAPITAL 2,7200 11:33 42.753 2.76 -0.73 % 1333 2.7200 2.7400 3507 43 117 [+]
CAPITEA 0,4500 11:26 123.365 0.46 0.00 % 4435 0.4540 0.4590 4000 123 56 [+]
CAPTORTX 70,1000 11:01 0.135 70.10 -1.27 % 35 70.1000 70.8000 3 0 10 [+]
CASPAR 7,0500 09:38 0.003 7.25 0.71 % 10 7.0500 7.2500 415 0 0 [+]
CAVATINA 12,9000 09:00 0.002 12.90 0.78 % 1166 12.8000 12.9000 80 0 0 [+]
CDPROJEKT 263,4000 11:34 89.515 257.80 2.17 % 127 263.0000 263.2000 177 90 23 413 [+]
CDRL 12,8000 11:10 1.721 12.80 -0.78 % 255 12.2000 12.4000 605 2 21 [+]
CELTIC 1,2400 10:39 1.204 1.24 0.40 % 918 1.2350 1.2400 936 1 1 [+]
CEZ 242,8000 11:23 0.007 242.20 0.91 % 5 240.6000 242.2000 1 0 2 [+]
CIGAMES 2,6000 11:32 49.293 2.60 0.00 % 530 2.5800 2.6000 2461 49 127 [+]
CLNPHARMA 20,5000 10:55 1.219 20.40 0.49 % 38 20.3500 20.4500 99 1 25 [+]
CLOUD 95,6000 11:25 0.182 94.20 1.49 % 4 93.0000 95.8000 58 0 17 [+]
COALENERG 1,8160 11:24 17.589 1.83 -0.22 % 5018 1.8150 1.8220 100 18 32 [+]
COGNOR 6,4000 11:35 44.828 6.45 -0.16 % 600 6.3850 6.4300 926 45 287 [+]
COLUMBUS 3,3400 11:09 23.741 3.40 -1.62 % 10 3.3250 3.3600 10 24 78 [+]
COMP 97,6000 11:29 0.908 99.00 -1.31 % 24 98.0000 98.5000 21 1 89 [+]
COMPERIA 6,0000 10:19 1.996 6.00 0.00 % 1996 6.0000 6.0500 100 2 12 [+]
COMPREMUM 1,2850 10:30 12.547 1.30 -1.15 % 3667 1.2850 1.3000 9809 13 16 [+]
CORMAY 0,5100 11:31 2.79 0.51 -1.54 % 67 0.5100 0.5200 146 3 1 [+]
CREEPYJAR 499,0000 11:34 2.485 510.00 -1.77 % 45 508.0000 510.0000 21 2 1 256 [+]
CREOTECH 740,0000 11:33 1.895 733.00 0.54 % 9 735.0000 736.0000 15 2 1 391 [+]
CYBERFLKS 190,9000 11:34 6.504 195.00 -0.21 % 43 190.5000 190.9000 57 7 1 252 [+]
CYFRPLSAT 16,4500 11:30 110.287 16.45 -0.57 % 471 16.5000 16.5350 1049 110 1 818 [+]
DADELO 82,8000 11:33 2.177 83.00 -0.84 % 20 82.4000 82.8000 70 2 180 [+]
DATAWALK 129,8000 11:32 3.145 129.00 2.20 % 117 127.2000 127.6000 41 3 404 [+]
DBENERGY 9,1200 10:47 0.06 8.94 -1.30 % 5 8.9400 9.2000 5 0 1 [+]
DEBICA 101,2000 11:33 0.199 101.40 -0.20 % 41 101.0000 101.2000 196 0 20 [+]
DECORA 77,5000 11:27 5.993 77.00 1.71 % 1 76.2000 76.3000 2 6 464 [+]
DEKPOL 73,4000 11:14 0.414 73.80 -0.54 % 14 73.2000 73.8000 55 0 31 [+]
DELKO 5,8800 11:02 1.068 5.86 0.86 % 45 5.8600 5.8800 498 1 6 [+]
DEVELIA 10,7800 11:29 54.873 10.78 0.00 % 178 10.7200 10.7800 2698 55 590 [+]
DGA 22,9000 16:49 0.501 - 0 % 92 22.2000 22.8000 266 - 0 [+]
DIAG 165,4000 11:33 20.127 167.00 -0.96 % 74 166.6000 167.0000 243 20 3 348 [+]
DIGITANET 299,4000 11:33 3.024 301.00 -0.20 % 3 299.0000 299.8000 1 3 904 [+]
DINOPL 32,2500 11:35 841.469 31.66 1.80 % 874 32.1400 32.1600 311 841 26 970 [+]
DMGROUP 2,3500 11:11 0.026 2.34 1.29 % 2 2.3100 2.3400 15 0 0 [+]
DOMDEV 254,5000 11:31 2.096 256.50 -0.97 % 5 256.0000 257.0000 121 2 535 [+]
DRAGOENT 25,8000 09:33 0.002 25.80 1.18 % 9 24.4000 25.7000 10 0 0 [+]
ECHO 5,4600 11:34 0.393 5.47 2.44 % 3 5.4700 5.3300 114 0 2 [+]
EDINVEST 8,2800 09:59 0.069 8.28 0.00 % 30 8.0800 8.2800 121 0 1 [+]
ELEKTROTI 66,3000 11:34 8.353 68.50 -3.42 % 133 66.5500 66.8000 119 8 557 [+]
ELKOP 2,0800 11:09 0.088 2.02 0.00 % 913 2.0200 2.0800 505 0 0 [+]
ENEA 19,7000 11:33 88.754 19.90 -1.01 % 5000 19.7000 19.7100 266 89 1 755 [+]
ENELMED 19,5000 09:53 0.438 19.50 -2.50 % 6 19.9000 20.2000 1380 0 9 [+]
ENERGA 19,1800 11:12 2.759 19.18 -0.10 % 3333 19.1800 19.2000 805 3 53 [+]
ENERGOINS 1,7900 09:07 0.268 1.80 -0.28 % 306 1.7550 1.7850 25 0 0 [+]
ENTER 52,4000 11:16 3.053 52.30 0.19 % 26 52.3000 52.4000 6 3 160 [+]
EQUNICO 1,5400 11:25 14.218 1.50 0.65 % 400 1.5000 1.5300 4702 14 21 [+]
ERBUD 22,3000 11:24 0.12 22.10 0.45 % 80 22.2500 22.3000 114 0 3 [+]
ERG 44,0000 11:02 0.01 - 0 % 490 42.0000 44.0000 820 - 0 [+]
ESOTIQ 36,1000 11:13 0.749 36.40 -0.82 % 7 36.2000 36.4000 10 1 27 [+]
EUROCASH 4,8400 11:34 74.67 4.91 -1.14 % 2 4.8620 4.8700 848 75 363 [+]
EUROHOLD 4,3600 09:22 0.008 - 0 % 195 4.3600 4.7400 566 - 0 [+]
EUROTEL 31,7000 11:24 0.525 32.00 -0.94 % 54 31.7000 31.9500 139 1 17 [+]
FABRITY 25,9000 11:04 0.849 26.20 -1.15 % 969 25.9000 26.1000 600 1 22 [+]
FASING 14,3000 10:43 0.083 14.60 0.70 % 75 14.3000 14.6000 944 0 1 [+]
FEERUM 15,9500 09:00 0.002 15.95 0.00 % 191 15.6000 15.9500 46 0 0 [+]
FERRO 34,5000 11:02 7.121 34.30 0.29 % 52 34.2000 34.4000 151 7 243 [+]
FON 1,7350 11:32 0.118 1.74 0.00 % 1053 1.7350 1.7950 968 0 0 [+]
FORTE 16,1000 11:17 1.182 16.25 -0.92 % 142 16.1500 16.2500 65 1 19 [+]
GAMEOPS 11,4500 09:31 0.004 11.50 0.44 % 198 11.2500 11.3500 125 0 0 [+]
GAMFACTOR 4,3600 11:34 3.752 4.42 -1.36 % 1161 4.3800 4.4200 215 4 16 [+]
GENOMTEC 3,7700 11:03 2.132 3.80 -0.79 % 1 3.7350 3.7700 990 2 8 [+]
GETIN 0,3670 11:29 32.001 0.36 -2.91 % 2046 0.3660 0.3670 684 32 12 [+]
GPW 99,5500 11:33 20.199 99.55 0.00 % 189 99.6000 99.8500 104 20 2 005 [+]
GREENX 2,7500 11:34 143.138 2.75 -1.50 % 600 2.7500 2.7600 4578 143 393 [+]
GRODNO 16,6000 11:25 13.233 16.80 -2.35 % 150 16.4500 16.6000 919 13 217 [+]
GRUPAAZOTY 20,0600 11:34 94.537 20.26 -0.99 % 2348 20.0200 20.0600 748 95 1 905 [+]
GRUPRACUJ 54,8000 11:07 15.249 55.70 -1.44 % 139 54.5000 55.4000 179 15 832 [+]
GTC 2,6100 11:34 42.019 2.55 2.35 % 1555 2.5600 2.7000 1684 42 111 [+]
HANDLOWY 123,2000 11:22 7.39 122.40 -0.32 % 204 121.8000 122.4000 203 7 906 [+]
HARPER 5,1800 09:04 0.15 5.18 0.00 % 653 5.1200 5.1800 1142 0 1 [+]
HELIO 54,0000 11:03 0.508 54.00 -0.74 % 1568 53.8000 54.0000 2634 1 27 [+]
HERCULES 1,3800 09:00 0.001 1.38 0.00 % 700 1.3450 1.3700 756 0 0 [+]
HUUUGE 21,8000 11:11 5.86 21.80 -0.23 % 556 21.9500 22.0000 26 6 129 [+]
HYDROTOR 9,5000 10:16 1.215 9.50 0.00 % 1039 9.4800 9.5000 547 1 12 [+]
IBSM 53,8000 09:00 0.001 53.80 0.00 % 12 52.6000 53.8000 52 0 0 [+]
IDMSAPL 0,4600 10:06 0.005 0.46 0.00 % 3699 0.4600 0.4960 2040 0 0 [+]
IFIRMA 24,9000 10:46 0.438 24.95 -0.20 % 1 24.5000 24.7000 1 0 11 [+]
IFSA 0,1120 10:51 1.142 0.12 -3.45 % 3000 0.1120 0.1160 23090 1 0 [+]
IMCOMPANY 32,3000 11:21 0.268 32.50 -0.62 % 10 31.3000 32.5000 143 0 9 [+]
IMMOBILE 4,9000 10:21 1.953 4.92 0.82 % 791 4.8600 4.9000 100 2 10 [+]
IMPERA 1,6100 10:56 0.006 - 0 % 595 1.6100 1.6900 3214 - 0 [+]
IMS 2,4350 11:16 1.862 2.43 -1.22 % 800 2.4250 2.4650 425 2 5 [+]
INC SA 1,4500 11:21 0.071 1.45 0.00 % 4000 1.4500 1.4700 5000 0 0 [+]
INGBSK 447,8000 11:34 3.777 448.00 -0.04 % 14 446.4000 447.4000 68 4 1 690 [+]
INPRO 7,6500 09:58 0.339 7.65 1.32 % 307 7.5500 7.6500 155 0 3 [+]
INSTALKRK 39,1000 11:29 1.97 39.00 0.26 % 316 38.9000 39.1000 100 2 77 [+]
INTERBUD 1,4600 10:14 17.1 1.43 -3.95 % 8990 1.4300 1.5200 3056 17 25 [+]
INTERCARS 972,0000 11:33 1.416 973.00 -0.31 % 94 970.0000 972.0000 9 1 1 378 [+]
INTERSPPL 0,3610 11:25 5.548 0.35 4.64 % 10552 0.3450 0.3450 6495 6 2 [+]
INTROL 8,1800 11:10 1.896 8.32 -2.85 % 420 8.1200 8.1600 447 2 16 [+]
IPOPEMA 9,5000 11:21 2.829 9.64 -1.66 % 2100 9.5200 9.6400 25035 3 27 [+]
IZOLACJA 3,6300 09:44 0.26 3.79 -2.16 % 275 3.7100 3.8000 2050 0 1 [+]
IZOSTAL 3,0500 11:07 10.267 3.06 -1.29 % 535 3.0600 3.0900 2762 10 32 [+]
JRHOLDING 3,8200 11:33 1.88 3.76 -1.55 % 160 3.8200 3.8800 200 2 7 [+]
JSW 26,9000 11:34 157.615 27.47 -1.82 % 711 26.6000 26.6700 190 158 4 241 [+]
JWWINVEST 3,0600 10:30 0.089 3.06 -3.16 % 20 3.0800 3.1600 405 0 0 [+]
KCI 0,8940 16:27 16.96 - 0 % 10981 0.8940 0.9180 4945 - 0 [+]
KERNEL 19,5600 11:01 6.622 19.56 0.00 % 25360 19.5400 19.5800 2195 7 130 [+]
KETY 1 261,0000 11:34 23.438 1,243.00 2.52 % 32 1256.0000 1259.0000 80 23 29 337 [+]
KGHM 335,3000 11:35 245.639 342.00 -2.87 % 5 334.5000 334.5500 215 246 82 695 [+]
KGL 10,8000 09:39 0.455 10.80 -2.70 % 600 10.8000 11.1000 787 0 5 [+]
KINOPOL 19,6500 11:31 18.859 19.60 0.77 % 1216 19.5000 19.6000 64 19 369 [+]
KOGENERA 66,7000 11:32 2.115 67.60 -0.89 % 51 66.8000 67.0000 93 2 142 [+]
KOMPAP 20,4000 10:23 0.075 - 0 % 395 20.4000 21.0000 380 - 0 [+]
KOMPUTRON 6,2700 11:32 43.283 5.88 6.63 % 200 6.3200 6.3600 229 43 268 [+]
KPPD 21,2000 17:00 0.424 - 0 % 522 20.2000 21.2000 375 - 0 [+]
KRAKCHEM 0,4910 11:31 154.122 0.52 -6.30 % 1290 0.4920 0.5060 7777 154 77 [+]
KRKA 1 120,0000 11:09 0.015 1,116.00 -0.71 % 32 1116.0000 1128.0000 3 0 17 [+]
KRUK 429,5000 11:33 5.301 428.40 0.35 % 24 429.4000 429.6000 18 5 2 277 [+]
KRVITAMIN 13,0500 13:30 0.308 - 0 % 204 12.7000 13.0500 183 - 0 [+]
KSGAGRO 3,3700 11:10 4.203 3.34 -0.15 % 610 3.3300 3.3750 1000 4 14 [+]
LARQ 2,6900 10:28 0.51 2.75 0.00 % 500 2.6900 2.7500 1888 1 1 [+]
LENA 2,1700 10:22 0.238 2.19 -0.91 % 1035 2.1700 2.1900 5575 0 1 [+]
LENTEX 6,8400 10:19 2.852 6.90 -2.29 % 443 6.8400 6.9400 5 3 20 [+]
LESS 0,2410 11:05 3.903 0.24 0.00 % 6120 0.2350 0.2400 60 4 1 [+]
LIBET 1,2500 09:00 0.002 1.25 0.40 % 10 1.2200 1.2500 55697 0 0 [+]
LOKUM 22,6000 10:35 0.052 - 0 % 87 22.5000 22.9000 49 - 0 [+]
LPP 21 000,0000 11:34 2.195 21,260.00 -1.50 % 25 21000.0000 21020.0000 9 2 46 105 [+]
LSISOFT 54,4000 09:58 0.064 56.00 -2.51 % 104 54.6000 55.6000 1 0 4 [+]
LUBAWA 11,5900 11:33 127.005 11.55 0.70 % 1 11.5700 11.6000 412 127 1 469 [+]
MABION 7,5500 11:33 4.95 7.48 0.13 % 526 7.5000 7.5500 370 5 37 [+]
MAKARONPL 25,2500 11:21 0.448 25.45 -0.20 % 53 25.2500 25.4500 458 0 11 [+]
MANGATA 61,0000 10:24 0.116 62.00 -1.61 % 230 61.0000 61.4000 7 0 7 [+]
MARVIPOL 8,3800 11:15 0.425 8.38 0.24 % 38 8.3400 8.3800 75 0 4 [+]
MAXCOM 5,7200 09:37 0.42 5.60 2.88 % 4 5.6000 5.7000 4 0 2 [+]
MBANK 1 416,5000 11:31 3.755 1,412.50 -0.25 % 7 1416.5000 1417.5000 5 4 5 304 [+]
MCI 29,0000 10:07 1.066 28.90 0.35 % 427 28.7000 29.0000 740 1 31 [+]
MDIENERGIA 2,3400 11:19 14.097 2.26 0.00 % 532 2.3200 2.3500 97 14 33 [+]
MEDICALG 26,8000 11:33 1.953 26.40 1.52 % 25 26.6000 26.8000 405 2 52 [+]
MEDINICE 70,5000 11:30 8.062 72.00 -1.40 % 54 70.2000 70.5000 26 8 566 [+]
MENNICA 42,5000 11:20 2.63 42.40 1.19 % 56 41.8000 42.5000 41 3 111 [+]
MERCATOR 54,0000 11:08 1.346 54.20 -0.92 % 7 53.7000 54.0000 33 1 73 [+]
MERCOR 14,8500 09:30 0.011 14.85 0.00 % 78 14.8500 14.9000 80 0 0 [+]
MEXPOLSKA 3,4000 10:57 0.496 3.50 -2.58 % 1 3.4300 3.4900 984 0 2 [+]
MFO 32,0000 11:17 4.37 32.00 -2.74 % 542 31.8000 32.0000 333 4 140 [+]
MILKILAND 1,5580 10:30 7.448 1.53 -1.14 % 1000 1.5600 1.5740 1050 7 11 [+]
MILLENNIUM 21,3900 11:34 73.784 21.30 -0.51 % 317 21.3600 21.3900 1215 74 1 576 [+]
MIRACULUM 0,5780 11:32 0.01 0.58 0.00 % 1234 0.5620 0.5780 87 0 0 [+]
MIRBUD 13,0200 11:32 87.164 13.30 -2.11 % 686 13.0200 13.1200 734 87 1 143 [+]
MLPGROUP 108,5000 10:18 0.045 107.00 -0.46 % 6 107.0000 108.5000 150 0 5 [+]
MLSYSTEM 14,5000 10:10 1.692 14.36 1.26 % 155 14.2800 14.3000 340 2 24 [+]
MOBRUK 375,0000 11:32 0.618 378.00 -0.13 % 36 375.5000 377.5000 14 1 232 [+]
MODIVO 91,9800 11:34 48.571 90.60 1.17 % 265 91.8800 91.9800 50 49 4 464 [+]
MOL 58,7500 11:34 1.738 59.20 -0.17 % 13 58.8000 59.0500 368 2 103 [+]
MOLECURE 6,0600 11:34 3.247 6.15 -1.46 % 308 6.1000 6.1500 1637 3 20 [+]
MONNARI 5,4200 11:30 2.453 5.44 -0.37 % 786 5.4200 5.4400 239 2 13 [+]
MOSTALPLC 12,9500 09:00 0.002 12.95 1.57 % 42 12.7000 12.9500 109 0 0 [+]
MOSTALWAR 3,4000 11:09 0.287 3.27 -0.87 % 213 3.2700 3.4000 632 0 1 [+]
MOSTALZAB 6,2400 11:30 15.236 6.38 -1.58 % 822 6.2300 6.2400 33 15 96 [+]
MOVIEGAMES 7,1300 11:19 0.518 7.04 1.28 % 4 6.9200 7.1100 200 1 4 [+]
MURAPOL 38,6500 11:23 2.287 38.70 -0.13 % 986 38.4000 38.6500 50 2 88 [+]
MUZA 8,7000 12:13 0.422 - 0 % 100 8.7000 8.8000 863 - 0 [+]
MWTRADE 2,4200 10:49 1 2.42 -2.42 % 1000 2.4200 2.4800 376 1 2 [+]
NANOGROUP 2,4950 11:07 3.685 2.50 0.20 % 586 2.4500 2.4950 744 4 9 [+]
NEUCA 760,0000 11:30 0.866 756.00 0.53 % 1 752.0000 756.0000 4 1 655 [+]
NEWAG 93,1000 11:34 4.959 95.00 -1.90 % 204 93.3000 93.6000 18 5 466 [+]
NEXITY 1,0000 09:45 0.2 1.00 -0.99 % 100 0.9600 1.0200 100 0 0 [+]
NOCTILUCA 93,0000 10:33 0.788 94.90 -1.48 % 6 93.3000 94.4000 19 1 73 [+]
NOVAVISGR 0,6950 09:44 2.062 0.69 0.00 % 60 0.6780 0.6950 1999 2 1 [+]
NOVITA 97,4000 10:11 0.006 98.60 -1.22 % 1 97.6000 98.6000 14 0 1 [+]
NTCAPITAL 0,6320 11:25 5.009 0.60 0.00 % 3609 0.5980 0.6320 998 5 3 [+]
NTTSYSTEM 15,4000 11:19 3.103 15.50 -1.60 % 13 15.4000 15.6000 1020 3 48 [+]
ODLEWNIE 19,8000 11:00 3.491 19.80 -0.50 % 20 19.6500 19.8000 291 3 69 [+]
ONDE 8,8000 11:03 8.724 8.88 -2.33 % 439 8.8400 8.8700 5 9 77 [+]
ONEMORE 2,1700 11:31 27.578 2.21 -3.56 % 1000 2.1400 2.1600 448 28 60 [+]
ONESANO 0,5480 09:33 0.546 0.55 0.00 % 1000 0.5300 0.5480 7200 1 0 [+]
OPONEOPL 103,6000 11:20 3.199 105.00 -0.77 % 35 102.8000 103.6000 48 3 330 [+]
OPTEAM 5,8500 11:05 0.68 5.70 -0.85 % 80 5.9000 5.9000 1614 1 4 [+]
ORANGEPL 14,7150 11:33 152.305 14.65 0.10 % 2414 14.7000 14.7150 241 152 2 244 [+]
ORCOGROUP 3,4800 16:24 3.134 - 0 % 4919 3.3800 3.4800 44 - 0 [+]
OTLOG 15,9000 11:02 2.407 16.18 -1.24 % 5 15.2000 15.9200 40 2 38 [+]
OTMUCHOW 4,8800 09:00 0.001 4.88 0.00 % 302 4.7500 4.8800 226 0 0 [+]
PANOVA 17,7000 09:00 0.059 17.70 -0.56 % 756 17.7000 17.8000 468 0 1 [+]
PASSUS 129,0000 11:34 1.728 131.00 -2.27 % 44 129.2000 129.4000 605 2 226 [+]
PATENTUS 2,4600 11:29 2.2 2.49 0.00 % 72 2.4600 2.4900 1731 2 5 [+]
PCCEXOL 2,0500 11:17 2.703 2.04 0.99 % 1210 2.0200 2.0500 2750 3 5 [+]
PCCROKITA 66,9000 10:33 2.22 66.90 0.00 % 126 66.4000 66.9000 40 2 149 [+]
PCFGROUP 3,6450 11:29 2.064 3.65 -0.14 % 29 3.5800 3.6400 17 2 7 [+]
PEKABEX 9,0500 11:32 4.13 9.20 -1.63 % 462 9.1000 9.1800 597 4 38 [+]
PEKAO 256,6000 11:34 148.587 256.10 -0.16 % 1097 256.2000 256.3000 579 149 38 079 [+]
PEPCO 43,5700 11:34 140.308 43.70 -1.29 % 374 43.5600 43.5700 437 140 6 141 [+]
PEPEES 0,7680 09:01 0.002 0.77 0.00 % 3000 0.7420 0.7680 134 0 0 [+]
PGE 10,2600 11:34 1042.664 10.40 -1.06 % 2019 10.2700 10.2800 888 1 043 10 743 [+]
PGFGROUP 0,4700 17:00 4.007 - 0 % 2000 0.4600 0.4700 8162 - 0 [+]
PHARMENA 3,1500 10:18 0.324 3.24 0.00 % 1 3.1100 3.1500 4000 0 1 [+]
PHN 9,2600 09:00 0.1 9.26 -0.22 % 20 9.2400 9.2600 70 0 1 [+]
PHOTON 1,2300 10:27 11.417 1.23 1.23 % 293 1.1650 1.2150 332 11 13 [+]
PKNORLEN 153,9200 11:35 280.838 152.90 1.16 % 169 153.6000 153.6200 3 281 43 339 [+]
PKOBP 110,8000 11:34 361.116 110.70 -0.56 % 954 111.0200 111.0400 284 361 40 054 [+]
PKPCARGO 10,1500 11:34 107.601 10.40 -1.84 % 200 10.2400 10.2500 277 108 1 105 [+]
PLAYWAY 245,0000 11:08 0.255 245.00 -0.61 % 207 245.0000 247.5000 51 0 63 [+]
PLAZACNTR 1,2600 10:49 4.301 1.27 -1.56 % 600 1.2240 1.2600 444 4 5 [+]
POINTGROUP 2,0300 09:00 0.002 2.03 0.00 % 1 2.0300 2.0300 3743 0 0 [+]
POLENERGIA 55,2000 11:34 12.43 54.40 2.03 % 117 54.6000 54.7000 296 12 681 [+]
POLICE 7,2600 10:53 0.52 7.40 -2.68 % 801 7.2400 7.4000 341 1 4 [+]
POLIMEXMS 7,7150 11:34 214.486 7.81 -1.84 % 125 7.7200 7.7250 682 214 1 665 [+]
POLTREG 26,0000 11:29 1.64 26.20 -0.76 % 1014 26.1000 26.4000 519 2 43 [+]
POLWAX 1,0100 09:00 0.019 1.01 0.00 % 21 0.9920 1.0100 3072 0 0 [+]
PRAGMAINK 3,7000 09:13 0.01 3.70 0.00 % 220 3.5600 3.7000 1694 0 0 [+]
PROCHEM 21,6000 10:57 0.043 21.60 -0.46 % 111 21.2000 21.8000 55 0 1 [+]
PROJPRZEM 23,6000 09:44 0.668 24.30 -4.07 % 1 23.0000 23.6000 318 1 16 [+]
PROTEKTOR 1,1240 10:58 8.494 1.13 0.36 % 36092 1.1160 1.1180 149 8 9 [+]
PTWP 143,0000 10:18 0.051 145.00 0.00 % 1 142.0000 143.5000 50 0 7 [+]
PULAWY 47,7000 10:13 0.008 47.70 0.00 % 4 47.4000 47.7000 4 0 0 [+]
PURE 3,0700 11:33 78.392 3.21 -2.85 % 652 3.0700 3.0800 1294 78 245 [+]
PZU 71,8400 11:35 365.274 72.04 -0.28 % 326 71.8000 71.8200 585 365 26 244 [+]
QNATECHNO 35,1000 10:59 0.023 35.20 0.29 % 15 35.3000 36.0000 800 0 1 [+]
QUERCUS 14,1000 11:29 31.02 14.06 0.71 % 1250 13.9200 14.0200 1001 31 436 [+]
RAFAMET 48,7000 10:08 0.102 47.85 0.00 % 28 48.0000 48.8000 5 0 5 [+]
RAINBOW 144,7000 11:35 6.934 146.10 -0.96 % 35 145.4000 145.8000 91 7 1 006 [+]
RANKPROGR 4,8500 11:18 0.117 4.70 -0.51 % 471 4.7100 4.8750 409 0 1 [+]
RAWLPLUG 13,7000 09:29 0.005 14.00 -1.08 % 219 13.7000 14.0000 1182 0 0 [+]
RELPOL 5,9600 09:56 1.56 5.88 1.71 % 42 5.8600 5.9600 207 2 9 [+]
REMAK 10,2500 09:00 0.007 10.25 0.49 % 25 10.0000 10.3000 129 0 0 [+]
RENDER 70,0000 09:39 0.002 70.00 -2.78 % 28 70.0000 72.0000 60 0 0 [+]
ROPCZYCE 25,6000 10:14 0.26 25.60 1.19 % 100 25.5000 25.6000 42 0 7 [+]
RYVU 17,4800 11:33 44.142 17.20 5.81 % 103 17.5400 17.5800 80 44 771 [+]
SANOK 22,7000 11:33 1.74 22.70 0.00 % 108 22.6000 22.7000 769 2 39 [+]
SANTANDER 54,3200 09:59 0.04 56.00 -2.48 % 10000 54.4700 54.9900 10000 0 2 [+]
SANWIL 1,7500 11:18 4.648 1.77 -1.13 % 1437 1.7400 1.7800 393 5 8 [+]
SCANWAY 274,0000 11:34 1.244 282.00 -2.84 % 1 274.0000 275.0000 30 1 343 [+]
SCPFL 133,0000 11:19 0.466 131.20 1.37 % 3 133.0000 134.8000 55 0 62 [+]
SECOGROUP 35,8000 11:30 0.371 36.00 -1.10 % 260 36.0000 36.2000 607 0 13 [+]
SEKO 12,7000 10:42 1.715 12.60 0.00 % 743 12.6000 12.7000 8322 2 22 [+]
SELENAFM 51,6000 11:04 1.169 51.80 -1.15 % 173 51.2000 51.6000 23 1 60 [+]
SELVITA 27,7500 11:23 5.361 28.00 -2.12 % 134 27.7000 27.8000 374 5 150 [+]
SFINKS 0,4220 10:06 1 0.42 0.48 % 449 0.4130 0.4220 2910 1 0 [+]
SILVANO 4,7000 09:00 0.08 4.70 0.00 % 10 4.6000 4.7000 502 0 0 [+]
SIMFABRIC 1,5200 11:07 4.608 1.50 1.33 % 1040 1.4800 1.5100 145 5 7 [+]
SKARBIEC 37,4000 11:32 6.204 36.40 2.75 % 869 37.0000 37.4000 308 6 231 [+]
SKYLINE 1,4100 09:05 3 1.41 0.71 % 3081 1.4100 1.5000 5362 3 4 [+]
SNIEZKA 85,0000 11:03 0.047 86.00 -0.93 % 6 84.4000 85.0000 233 0 4 [+]
SONEL 13,4000 11:00 0.056 13.40 0.75 % 10 13.3500 13.4000 26 0 1 [+]
SOPHARMA 7,5200 16:18 2.498 - 0 % 200 7.5000 7.9400 2231 - 0 [+]
SPYROSOFT 422,0000 11:04 0.034 428.00 -1.40 % 11 422.0000 427.0000 18 0 14 [+]
STALEXP 1,7940 11:25 28.863 1.79 0.22 % 6125 1.7980 1.8060 6618 29 52 [+]
STALPROD 226,0000 11:25 0.317 230.00 0.89 % 30 224.0000 227.0000 138 0 73 [+]
STALPROFI 9,7400 11:27 6.193 9.82 -0.61 % 961 9.7400 9.7800 15 6 61 [+]
STAPORKOW 4,4200 09:00 0.029 4.42 -2.21 % 1230 4.4200 4.5200 200 0 0 [+]
SUNEX 3,5400 10:48 3.674 3.52 0.14 % 950 3.5400 3.5700 1722 4 13 [+]
SYGNITY 72,2000 11:26 12.889 72.20 0.28 % 1940 72.0000 72.2000 109 13 930 [+]
SYNEKTIK 356,6000 11:34 24.849 354.40 0.62 % 115 358.2000 359.2000 282 25 8 847 [+]
SYNTHAVERSE 2,9000 10:59 2.872 2.93 -0.51 % 1680 2.9000 2.9300 711 3 8 [+]
TALEX 17,7000 09:02 0.158 17.70 0.00 % 42 17.7000 18.2000 678 0 3 [+]
TARCZYNSKI 122,5000 11:33 0.011 122.50 0.00 % 1 122.0000 122.5000 300 0 1 [+]
TATRY MOUNTAIN 78,0000 10:19 0.2 - 0 % 1 75.0000 79.0000 18 - 0 [+]
TAURONPE 8,6260 11:34 832.783 8.71 -0.25 % 26 8.6400 8.6420 901 833 7 211 [+]
TENDERHUT 5,7000 11:03 0.1 5.60 3.26 % 19 5.5200 5.6000 20 0 1 [+]
TERMOREX 0,5650 09:36 0.087 0.57 -0.88 % 19 0.5450 0.5650 3893 0 0 [+]
TESGAS 1,7900 09:01 0.002 1.79 0.00 % 220 1.7700 1.7900 2445 0 0 [+]
TEXT 50,6000 11:34 65.447 52.45 -3.80 % 123 50.5500 50.6500 254 65 3 338 [+]
TORPOL 67,6000 11:33 2.993 68.00 -0.59 % 1520 67.5000 68.0000 283 3 202 [+]
TOYA 9,3900 11:26 6.831 9.38 0.00 % 143 9.3900 9.4200 273 7 64 [+]
TRAKCJA 3,6800 11:32 27.854 3.73 -1.87 % 1297 3.6600 3.6800 200 28 103 [+]
TRANSPOL 14,2500 11:34 4.313 14.30 -1.72 % 14 14.9000 14.5000 1079 4 61 [+]
TSGAMES 103,2000 11:25 3.222 103.20 0.00 % 792 102.3000 102.9000 60 3 331 [+]
ULMA 52,5000 09:00 0.001 52.50 0.96 % 1 52.0000 52.0000 14 0 0 [+]
ULTGAMES 13,8000 11:21 0.111 13.80 -1.08 % 24 13.8000 13.9000 140 0 2 [+]
UNIBEP 13,5000 11:22 1.787 13.26 2.74 % 156 13.2800 13.4800 109 2 24 [+]
UNICREDIT 364,2500 15:47 0.016 - 0 % 4 357.1000 369.0000 97 - 0 [+]
UNIMOT 174,0000 11:32 0.586 172.00 -0.57 % 85 173.0000 174.0000 6 1 101 [+]
URTESTE 45,0000 11:34 0.29 44.20 0.45 % 6 44.1000 44.7000 1 0 13 [+]
VERCOM 130,4000 11:33 11.331 132.80 -1.21 % 36 131.8000 132.0000 291 11 1 494 [+]
VIGOSYS 493,0000 11:06 0.204 492.00 -1.00 % 50 487.0000 493.0000 12 0 100 [+]
VINDEXUS 14,7000 10:36 0.067 14.70 -0.34 % 612 14.6500 14.7000 438 0 1 [+]
VIVID 0,5640 11:10 0.48 0.56 0.71 % 9600 0.5590 0.5640 18 0 0 [+]
VOTUM 44,2500 11:33 0.483 44.25 0.34 % 320 44.1000 44.2500 41 0 21 [+]
VOXEL 128,2000 11:24 1.901 129.00 -0.62 % 2 128.6000 129.8000 83 2 244 [+]
VRGSA 5,5200 11:28 9.35 5.58 -1.78 % 779 5.5000 5.5600 769 9 52 [+]
WARIMPEX 2,2200 11:29 2.773 2.23 -2.63 % 45 2.2300 2.2700 545 3 6 [+]
WASKO 5,7000 11:31 6.492 5.90 -5.00 % 408 5.7600 5.9000 454 6 37 [+]
WAWEL 714,0000 11:10 0.023 710.00 0.56 % 20 710.0000 714.0000 11 0 16 [+]
WIELTON 4,9950 11:07 1.136 5.02 -0.50 % 10 5.0000 5.0200 197 1 6 [+]
WIRTUALNA 63,4000 11:33 1.071 64.50 -2.31 % 63 63.6000 63.9000 91 1 68 [+]
WITTCHEN 13,6600 11:32 23.171 14.27 -5.01 % 1 13.6100 13.7200 2 23 318 [+]
WOODPCKR 2,9200 10:49 1.552 2.95 -0.68 % 240 2.7400 2.9300 10 2 4 [+]
XPLUS 3,0000 11:24 0.293 3.01 -2.60 % 82 3.0100 3.0800 403 0 1 [+]
XTB 163,5600 11:34 774.74 167.14 -3.32 % 82 163.5200 163.7400 88 775 125 991 [+]
XTPL 71,9000 11:06 0.34 72.00 0.28 % 3 71.3000 71.9000 3 0 24 [+]
YANOSIK 17,1000 11:04 0.034 17.10 2.40 % 325 16.6000 17.2000 253 0 1 [+]
YARRL 6,0800 11:07 1.219 6.00 -0.33 % 360 6.0200 6.0800 199 1 7 [+]
ZABKA 31,4000 11:34 125.865 31.41 -0.03 % 5873 31.4000 31.4100 4610 126 3 954 [+]
ZAMET 0,5680 11:15 151.582 0.57 -0.35 % 1351 0.5680 0.5700 34666 152 86 [+]
ZEPAK 18,1800 11:33 0.582 18.22 -0.76 % 211 18.1800 18.2200 65 1 11 [+]
ZREMB 8,9700 11:33 3.173 8.95 0.34 % 114 8.9700 9.0400 998 3 29 [+]
ZUE 11,8500 11:26 4.837 11.85 0.00 % 35 11.5000 11.7000 150 5 56 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG151171.3-0.27%11:35
WIG203975.4-0.30%11:50
WIG20 Fut3979.0+0.03%11:35
WIG20USD1066.0-0.55%11:35
mWIG4010593.4-0.64%11:35
sWIG8031325.4-0.31%11:35
 Notowania Świat
US Blue Chip53433.5-0.00%11:50
S&P500 Fut7726.5-0.54%11:40
Nikkei67460.7-2.54%8:45
DAX26216.2-0.46%11:33
Ropa WTI84.2+0.57%11:50
Złoto4393.3-0.53%11:50
 Notowania Waluty
EUR/PLN4.32205+0.16%11:50
CHF/PLN4.59920+0.08%11:50
USD/PLN3.73331+0.17%11:50
EUR/USD1.15770-0.01%11:50
GBP/USD1.35318-0.08%11:50
USD/JPY159.620+0.12%11:50
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
KOMPUTRON 6.27 6.63%
RYVU 17.48 5.81%
INTERSPPL 0.36 4.64%
TENDERHUT 5.70 3.26%
MAXCOM 5.72 2.88%
Więcej ...
Blogi - najnowsze wpisy
»thomasoo: Kozak podbija giełde XDD
»gra: Dni bez sesji 2016
»sygnaly-at: Jeden wykres zastępuje 1000 słów - MSW
»gra: Podsumowanie roku w grze, 2014 w liczbach
»gra: GPW dni bez sesji w roku 2015
Dane giełdowe dostarcza Notoria S.A. www.notoria.pl