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 2,3700 11:38 1.072 2.38 -0.42 % 121 2.3500 2.3700 118 1 3 [+]
11B 121,9000 12:19 7.609 119.00 2.44 % 82 122.0000 122.5000 20 8 934 [+]
3RGAMES 0,6980 12:01 7.379 0.70 0.00 % 348 0.6860 0.6980 1636 7 5 [+]
4MASS 5,6700 12:16 10.626 5.56 1.25 % 170 5.5600 5.6000 540 11 60 [+]
ABPL 157,6000 12:25 4.62 157.80 1.55 % 44 158.4000 159.0000 80 5 729 [+]
ACAUTOGAZ 20,4000 12:13 0.504 20.40 0.00 % 360 20.2000 20.4000 445 1 10 [+]
ACTION 47,1000 12:24 2.661 47.75 -1.36 % 59 47.3500 47.6500 10 3 126 [+]
ADIUVO 0,6540 12:06 71.05 0.59 10.10 % 3471 0.6200 0.6420 1670 71 45 [+]
AGORA 11,1500 12:19 38.944 11.30 -1.76 % 5031 11.1000 11.1500 183 39 433 [+]
AGROTON 4,1400 10:51 0.037 4.05 2.22 % 1180 4.0500 4.1950 325 0 0 [+]
AIGAMES 0,7100 10:29 1.196 0.71 0.00 % 707 0.7000 0.7100 726 1 1 [+]
AILLERON 16,7000 12:14 3.135 16.58 1.21 % 68 16.6000 16.6800 500 3 52 [+]
AIRWAY 0,2460 11:41 33.158 0.24 -0.20 % 535 0.2415 0.2460 3791 33 8 [+]
ALIOR 129,5000 12:25 111.638 130.90 -0.12 % 579 129.5000 129.5500 719 112 14 519 [+]
ALLEGRO 51,7600 12:24 1227.087 50.49 2.64 % 1547 51.7200 51.7400 132 1 227 63 272 [+]
ALTA 1,6600 12:21 49.141 1.66 0.00 % 4584 1.6500 1.7000 18 49 82 [+]
ALTUSTFI 3,9100 11:37 2.753 3.81 -0.26 % 490 3.8100 3.9000 483 3 11 [+]
AMBRA 20,2500 12:22 4.146 20.20 0.75 % 53 20.1000 20.2000 62 4 84 [+]
AMICA 46,0000 12:12 3.919 45.80 0.55 % 1 45.8500 46.0000 308 4 180 [+]
AMREST 9,6600 12:06 10.511 9.56 0.84 % 1604 9.5700 9.5800 136 11 101 [+]
ANSWEAR 22,0000 11:34 2.702 22.00 0.00 % 38 21.8500 22.0000 2313 3 59 [+]
APATOR 25,8500 12:24 3.171 25.65 0.98 % 40 25.8000 25.8500 124 3 82 [+]
APLISENS 19,8000 11:14 0.007 19.75 0.25 % 5 19.3000 19.7500 3 0 0 [+]
APSENERGY 5,7200 12:23 8.778 5.68 4.00 % 250 5.6000 5.7000 260 9 49 [+]
ARCHICOM 49,8000 10:35 1.141 50.40 -1.19 % 93 49.3000 50.8000 356 1 57 [+]
ARCTIC 5,6900 12:24 14.336 5.70 -0.18 % 1066 5.6600 5.6900 757 14 82 [+]
ARLEN 22,4000 12:22 2.613 22.05 1.59 % 38 22.2500 22.4000 100 3 58 [+]
ARTIFEX 20,6000 12:21 20.098 20.50 1.98 % 222 20.5000 20.6000 1972 20 415 [+]
ASBIS 189,7000 12:24 112.554 180.30 4.06 % 343 189.6000 190.0000 155 113 20 944 [+]
ASMGROUP 0,1510 11:24 46.57 0.15 -3.21 % 2211 0.1515 0.1545 1651 47 7 [+]
ASSECOBS 89,4000 12:22 0.899 89.00 0.45 % 7 88.8000 89.2000 52 1 80 [+]
ASSECOPOL 221,2000 12:24 54.409 220.00 1.65 % 250 222.1000 222.2000 119 54 12 081 [+]
ASSECOSEE 74,6000 12:24 2.285 73.80 0.54 % 175 72.8000 74.6000 11 2 166 [+]
ASTARTA 39,3000 12:18 4.646 37.70 3.97 % 237 38.9000 39.3000 161 5 180 [+]
ATAL 61,5000 12:15 1.451 60.90 1.15 % 309 61.0000 61.5000 122 1 88 [+]
ATENDE 5,6800 12:21 23.07 5.78 -1.05 % 1305 5.6600 5.7400 1135 23 131 [+]
ATLANTAPL 22,9000 12:16 0.333 22.00 0.00 % 5 22.2000 23.0000 340 0 8 [+]
ATMGRUPA 3,6500 12:15 16.433 3.60 1.39 % 1400 3.5900 3.6100 1766 16 60 [+]
ATREM 54,0000 12:23 7.024 53.50 1.12 % 2 53.4000 54.0000 67 7 374 [+]
AUTOPARTN 30,8000 12:23 206.208 29.50 5.12 % 3166 30.8000 30.9500 1434 206 6 284 [+]
BBIDEVNFI 5,3200 11:11 0.407 5.36 0.00 % 640 5.3200 5.4600 500 0 2 [+]
BENEFIT 5 260,0000 12:20 0.85 5,225.00 0.67 % 11 5260.0000 5270.0000 10 1 4 480 [+]
BEST 33,0000 11:17 4.433 33.80 -2.65 % 101 33.4000 33.9000 794 4 147 [+]
BETACOM 5,2400 11:46 0.009 5.24 0.00 % 104 5.1800 5.2400 1977 0 0 [+]
BIGCHEESE 3,8300 12:15 2.229 3.84 0.79 % 1037 3.8000 3.8400 2139 2 9 [+]
BIOCELTIX 72,4000 12:20 1.821 71.00 1.54 % 50 71.3000 72.4000 3 2 130 [+]
BIOMAXIMA 10,0600 11:27 1.195 10.10 0.60 % 331 10.0000 10.0600 41 1 12 [+]
BIOTON 3,9000 12:21 24.05 3.84 0.26 % 1500 3.8900 3.9000 2035 24 94 [+]
BLOOBER 22,3000 12:14 1.195 22.55 -1.11 % 23 22.3500 22.6000 402 1 27 [+]
BNPPL 162,4000 12:25 14.775 164.60 -0.12 % 455 166.0000 167.8000 99 15 2 392 [+]
BOGDANKA 27,6000 12:24 83.444 26.90 2.79 % 488 27.5500 27.6500 1762 83 2 284 [+]
BOOMBIT 5,8000 12:08 0.711 5.78 0.00 % 200 5.7600 5.7800 408 1 4 [+]
BORYSZEW 4,7400 12:20 27.684 4.68 1.50 % 264 4.7400 4.7450 11461 28 131 [+]
BOS 10,2000 12:17 25.053 10.14 0.99 % 10 10.1600 10.2000 2315 25 255 [+]
BOWIM 6,9600 11:52 2.978 6.82 1.75 % 2 6.8600 6.9600 277 3 20 [+]
BUDIMEX 695,6000 12:24 7.046 687.00 1.52 % 13 695.6000 696.0000 11 7 4 875 [+]
BUMECH 13,8300 12:25 57.404 13.45 2.83 % 220 13.7200 13.7700 126 57 789 [+]
CAPITAL 7,7500 12:24 235.212 8.10 -4.32 % 2944 7.7500 7.8500 7415 235 1 854 [+]
CAPITEA 0,4800 11:29 14.914 0.48 -0.21 % 2700 0.4730 0.4800 4687 15 7 [+]
CAPTORTX 66,3000 11:56 0.107 65.40 1.22 % 6 66.3000 66.6000 1 0 7 [+]
CASPAR 7,9500 12:22 5.776 8.10 0.00 % 1000 7.5000 7.8500 960 6 46 [+]
CAVATINA 12,6000 11:58 0.34 12.60 0.80 % 254 12.3000 12.4000 1067 0 4 [+]
CDPROJEKT 262,5000 12:25 174.669 255.60 3.96 % 296 262.5000 262.7000 127 175 45 596 [+]
CDRL 12,4000 09:00 0.189 12.40 0.00 % 64 12.3000 12.6000 105 0 2 [+]
CELTIC 0,7200 10:37 3.724 0.75 -4.00 % 3081 0.7300 0.7480 113 4 3 [+]
CEZ 238,8000 11:22 0.012 238.80 0.34 % 2 235.0000 241.8000 1 0 3 [+]
CIGAMES 2,5150 12:15 230.734 2.50 2.44 % 4201 2.5000 2.5150 572 231 581 [+]
CLNPHARMA 18,8000 12:16 2.496 18.74 0.64 % 3 18.7200 18.7600 21 2 47 [+]
CLOUD 128,5000 12:19 2.158 128.50 -1.15 % 420 127.5000 128.5000 14 2 274 [+]
COALENERG 1,8480 11:36 15.977 1.78 2.38 % 300 1.8020 1.8480 41 16 29 [+]
COGNOR 5,3950 12:24 87.684 5.39 1.51 % 809 5.3950 5.4000 666 88 473 [+]
COLUMBUS 3,0300 12:22 40.748 2.90 4.48 % 70 2.9600 2.9700 910 41 122 [+]
COMP 97,1000 12:20 7.966 95.90 2.21 % 48 96.3000 96.9000 20 8 767 [+]
COMPERIA 9,4000 09:27 0.154 9.40 2.73 % 187 9.1500 9.4000 843 0 1 [+]
COMPREMUM 1,1950 11:31 69.146 1.14 4.82 % 2207 1.1550 1.1750 234 69 80 [+]
CORMAY 0,5160 10:09 13.5 0.50 2.38 % 30 0.5080 0.5140 30 14 7 [+]
CREEPYJAR 432,0000 12:23 0.481 429.00 1.41 % 5 430.0000 432.0000 54 0 208 [+]
CREOTECH 870,0000 12:22 9.217 840.00 4.82 % 28 880.0000 883.0000 4 9 8 043 [+]
CYBERFLKS 199,3000 12:24 6.32 198.00 1.68 % 57 198.8000 199.0000 7 6 1 255 [+]
CYFRPLSAT 17,3550 12:24 223.291 17.06 1.08 % 3069 17.3500 17.3700 9667 223 3 853 [+]
DADELO 96,4000 12:23 2.332 95.00 1.26 % 21 94.6000 95.7000 32 2 222 [+]
DATAWALK 116,8000 12:23 5.246 118.20 -1.52 % 113 115.8000 116.0000 79 5 610 [+]
DBENERGY 7,2800 10:19 0.377 7.30 -0.27 % 4 7.2600 7.3000 617 0 3 [+]
DEBICA 94,0000 12:15 1.803 95.00 0.00 % 148 94.0000 94.5000 37 2 170 [+]
DECORA 86,6000 12:20 0.258 86.70 -0.23 % 198 86.1000 86.8000 25 0 22 [+]
DEKPOL 62,0000 12:21 0.679 61.80 0.32 % 506 61.8000 62.0000 465 1 42 [+]
DELKO 5,9700 11:59 2.583 5.98 0.00 % 3116 5.9300 5.9900 34 3 15 [+]
DEVELIA 9,2400 12:24 188.063 9.13 1.20 % 260 9.2200 9.2300 2781 188 1 725 [+]
DGA 20,0000 10:48 0.205 20.00 -2.44 % 1 19.5000 20.0000 26 0 4 [+]
DIAG 158,5000 12:21 8.956 156.00 1.93 % 76 158.7000 158.8000 120 9 1 418 [+]
DIGITANET 363,6000 12:25 7.254 355.20 2.13 % 7 362.8000 363.6000 10 7 2 583 [+]
DINOPL 35,6900 12:24 865.869 35.60 0.54 % 311 35.8200 35.8400 907 866 30 914 [+]
DMGROUP 1,8400 12:17 12.841 1.85 0.00 % 1070 1.8050 1.8400 2592 13 24 [+]
DOMDEV 238,0000 12:20 5.523 233.00 2.59 % 30 237.5000 238.0000 408 6 1 311 [+]
DRAGOENT 21,6000 15:47 0.144 - 0 % 85 20.6000 21.6000 85 - 0 [+]
ECHO 5,3900 11:57 45.483 5.43 -0.74 % 1320 5.3900 5.4300 1758 45 245 [+]
EDINVEST 8,2600 12:13 0.082 8.48 -2.59 % 35 8.4600 8.4800 159 0 1 [+]
ELEKTROTI 61,0500 12:17 2.658 61.30 -0.33 % 2 61.2500 61.6000 36 3 162 [+]
ELKOP 2,0000 12:09 2.018 2.05 -2.44 % 23473 2.0000 2.0400 45 2 4 [+]
ENEA 22,3000 12:25 321.724 21.32 4.69 % 928 22.2600 22.2800 922 322 7 046 [+]
ENELMED 20,2000 11:25 0.019 20.20 0.00 % 574 19.9000 20.2000 768 0 0 [+]
ENERGOINS 1,7400 10:04 2.361 1.69 2.96 % 170 1.6700 1.7400 3172 2 4 [+]
ENTER 48,7000 12:23 6.726 49.00 -0.41 % 30 48.6000 48.7000 115 7 327 [+]
EQUNICO 1,5100 12:08 6.063 1.52 -0.66 % 500 1.4750 1.5150 2000 6 9 [+]
ERBUD 22,1000 11:59 2.746 22.75 -1.12 % 342 22.0500 22.3500 500 3 61 [+]
ERG 48,0000 09:33 0.64 46.00 4.35 % 180 44.0000 46.0000 569 1 30 [+]
ESOTIQ 32,4000 12:21 1.597 32.50 0.31 % 150 32.1000 32.4000 143 2 51 [+]
ESTAR 2,0000 14:20 0.021 - 0 % 179 2.0000 0.0000 0 - 0 [+]
EUROCASH 5,0550 12:24 84.053 4.98 1.51 % 1340 5.0500 5.0550 89 84 423 [+]
EUROHOLD 5,4000 10:13 1.234 5.50 -1.82 % 290 5.3500 5.5000 300 1 7 [+]
EUROTEL 29,0500 11:27 1.399 30.00 -3.17 % 7 29.3000 30.0000 378 1 41 [+]
FABRITY 26,2000 10:10 0.148 26.00 0.77 % 86 26.0000 26.2000 339 0 4 [+]
FASING 14,5000 10:59 0.148 14.40 0.69 % 84 14.4000 14.7000 572 0 2 [+]
FEERUM 16,7000 12:19 0.452 17.25 -3.19 % 110 16.8000 17.2000 110 0 8 [+]
FERRO 29,8000 12:23 9.361 29.60 0.68 % 197 29.8000 29.9000 234 9 276 [+]
FON 1,6000 16:43 6.147 - 0 % 1250 1.5300 1.6900 1300 - 0 [+]
FORTE 15,3500 12:20 7.244 15.70 -2.23 % 601 15.6000 15.6500 54 7 111 [+]
GAMEOPS 11,6000 11:08 0.195 11.80 -0.85 % 40 11.6000 11.8000 393 0 2 [+]
GAMFACTOR 3,8650 12:03 4.947 3.95 -1.53 % 581 3.9450 3.9950 1000 5 19 [+]
GENOMTEC 3,0250 12:13 3.633 3.02 -1.79 % 2131 3.0100 3.0750 262 4 11 [+]
GETIN 0,2950 11:53 22.057 0.30 -1.34 % 3144 0.2930 0.2990 662 22 7 [+]
GPW 97,7500 12:25 43.534 95.15 3.33 % 145 97.3000 97.5500 178 44 4 215 [+]
GREENX 2,6700 12:20 250.586 2.63 1.91 % 2 2.6640 2.6660 997 251 664 [+]
GRODNO 14,4000 12:21 2.746 14.50 0.70 % 25 14.5000 14.6500 1275 3 40 [+]
GRUPAAZOTY 20,0000 12:24 144.033 19.92 0.70 % 318 19.9800 20.0000 412 144 2 881 [+]
GRUPRACUJ 55,8000 12:15 65.764 55.50 0.54 % 31 55.9000 56.0000 10751 66 3 673 [+]
GTC 2,4000 11:29 1.146 2.40 0.00 % 152 2.3300 2.4000 2450 1 3 [+]
HANDLOWY 119,0000 12:24 23.502 120.00 -0.17 % 322 119.0000 119.2000 618 24 2 800 [+]
HARPER 5,6600 09:00 0.026 5.66 0.00 % 50 5.5400 5.6800 3510 0 0 [+]
HELIO 49,1000 10:32 0.115 49.90 -1.60 % 670 49.1000 49.9000 38 0 6 [+]
HERCULES 1,5000 12:19 78.714 1.49 0.67 % 100 1.4800 1.5000 7600 79 117 [+]
HUUUGE 23,4000 12:19 3.827 23.25 0.00 % 4077 23.1500 23.3500 20 4 89 [+]
HYDROTOR 8,9000 12:22 0.72 8.88 0.00 % 150 8.8000 8.8800 186 1 6 [+]
IBSM 61,2000 09:12 0.027 61.20 -1.29 % 10 61.0000 61.8000 134 0 2 [+]
IDMSAPL 0,4000 11:23 85.224 0.40 -2.44 % 9510 0.3960 0.4000 6000 85 34 [+]
IFIRMA 21,6500 12:16 2.507 21.25 2.61 % 1 21.5500 21.6500 185 3 54 [+]
IFSA 0,1420 12:15 139.129 0.15 -3.40 % 9383 0.1370 0.1440 15935 139 19 [+]
IMCOMPANY 30,0000 12:03 0.716 30.05 0.17 % 10 29.2000 29.8500 345 1 22 [+]
IMMOBILE 4,6700 11:19 5.141 4.56 2.19 % 3 4.6200 4.6500 3382 5 24 [+]
IMPERA 1,4300 15:30 0.006 - 0 % 1526 1.4300 1.5000 5010 - 0 [+]
IMS 3,0950 12:21 23.71 3.08 1.64 % 3961 3.0850 3.0950 98 24 73 [+]
INC SA 1,3750 10:37 4.229 1.40 0.36 % 530 1.3800 1.4150 51 4 6 [+]
INGBSK 454,8000 12:20 5.449 457.80 0.35 % 55 454.4000 455.2000 6 5 2 474 [+]
INPRO 7,2500 10:44 0.134 7.25 -0.68 % 3953 7.2000 7.2500 125 0 1 [+]
INSTALKRK 36,1000 12:05 0.185 36.00 0.28 % 50 36.1000 36.2000 141 0 7 [+]
INTERBUD 1,4500 11:51 2.688 1.45 4.32 % 1000 1.3800 1.4400 661 3 4 [+]
INTERCARS 970,0000 12:18 1.085 974.00 -0.41 % 12 968.0000 970.0000 21 1 1 055 [+]
INTERSPPL 0,3080 11:11 3.832 0.32 -3.75 % 4 0.3160 0.3195 4748 4 1 [+]
INTROL 8,3600 12:22 0.446 8.26 0.24 % 23 8.2000 8.3200 20 0 4 [+]
IPOPEMA 8,7600 11:24 5.926 8.90 -0.90 % 600 8.8400 8.9800 123 6 52 [+]
IZOLACJA 3,7700 12:17 2.448 3.78 0.27 % 733 3.6400 3.7600 608 2 9 [+]
IZOSTAL 3,0500 12:07 3.434 3.06 -0.33 % 268 3.0500 3.0600 6000 3 11 [+]
JRHOLDING 3,3600 11:19 5.209 3.37 0.90 % 462 3.3600 3.3800 26 5 17 [+]
JSW 34,1100 12:23 474.351 32.24 6.59 % 183 34.0500 34.0900 1245 474 15 972 [+]
JWWINVEST 2,9400 10:42 0.892 2.99 -0.68 % 519 2.9300 2.9600 100 1 3 [+]
KCI 0,8260 11:27 0.008 0.83 0.00 % 1834 0.8260 0.8400 8166 0 0 [+]
KERNEL 19,7200 10:09 3.812 19.72 0.10 % 6650 19.7200 19.7800 150 4 75 [+]
KETY 1 290,0000 12:24 4.795 1,272.00 2.46 % 41 1291.0000 1293.0000 53 5 6 160 [+]
KGHM 342,0000 12:24 248.52 334.40 4.16 % 92 342.2000 342.2500 2 249 84 556 [+]
KGL 12,8000 12:18 0.668 12.00 7.56 % 800 11.6000 12.0000 667 1 8 [+]
KINOPOL 17,7500 11:59 3.434 17.85 -0.56 % 85 17.7500 17.8000 605 3 61 [+]
KOGENERA 77,5000 12:24 2.081 77.40 0.65 % 124 77.2000 77.5000 2520 2 161 [+]
KOMPAP 23,0000 10:38 0.05 23.00 -4.17 % 50 22.2000 23.0000 360 0 1 [+]
KOMPUTRON 6,2600 11:01 0.771 6.26 2.62 % 355 6.0900 6.2600 85 1 5 [+]
KPPD 21,2000 11:30 0.118 - 0 % 445 20.8000 21.8000 360 - 0 [+]
KRAKCHEM 0,1630 12:15 78.515 0.17 -3.55 % 7000 0.1640 0.1660 5158 79 13 [+]
KRKA 1 134,0000 11:58 0.004 1,118.00 -0.18 % 201 1118.0000 1134.0000 200 0 5 [+]
KRUK 383,3000 12:24 17.523 379.00 1.67 % 52 382.9000 383.0000 156 18 6 699 [+]
KRVITAMIN 13,1000 11:00 0.124 13.10 0.77 % 200 12.6500 13.1000 876 0 2 [+]
KSGAGRO 3,0000 12:22 1.285 3.00 0.67 % 215 2.9900 3.0000 3502 1 4 [+]
LARQ 2,7400 09:53 1.002 2.89 3.01 % 5229 2.6600 2.8600 990 1 3 [+]
LENA 2,0700 10:55 0.865 2.06 0.49 % 1 2.0600 2.0700 2036 1 2 [+]
LENTEX 7,4800 11:46 0.186 7.24 -0.27 % 101 7.2400 7.4000 174 0 1 [+]
LIBET 1,3500 12:16 60.301 1.37 -0.37 % 11111 1.3500 1.3550 1508 60 81 [+]
LOKUM 22,2000 16:17 0.022 - 0 % 25 21.4000 22.2000 77 - 0 [+]
LPP 24 980,0000 12:24 1.809 24,600.00 2.38 % 30 25000.0000 25020.0000 1 2 45 026 [+]
LSISOFT 42,7000 10:40 0.307 43.90 -2.73 % 5 42.7000 43.8000 243 0 13 [+]
LUBAWA 11,7500 12:22 34.91 11.77 0.26 % 84 11.7500 11.7600 135 35 410 [+]
MABION 7,8800 12:19 4.848 7.76 1.55 % 1426 7.8300 7.8900 10 5 38 [+]
MAKARONPL 24,4000 12:22 0.581 24.45 -0.20 % 10 24.2500 24.4500 346 1 14 [+]
MANGATA 61,6000 11:34 0.027 61.40 0.00 % 14 61.4000 61.6000 66 0 2 [+]
MARVIPOL 8,1000 12:09 2.697 8.10 0.00 % 166 8.0800 8.1000 3039 3 22 [+]
MAXCOM 6,6400 10:09 1.223 6.68 -0.90 % 30 6.3200 6.6800 1156 1 8 [+]
MBANK 1 398,5000 12:24 9.37 1,410.00 0.54 % 17 1397.5000 1398.5000 20 9 13 137 [+]
MBWS 11,2000 11:49 0.028 11.20 -1.75 % 0 0.0000 17.0000 150 0 0 [+]
MCI 27,0000 12:17 1.833 26.90 0.37 % 129 26.9000 27.0000 3747 2 49 [+]
MDIENERGIA 1,9050 12:24 18.364 1.97 -2.31 % 67 1.9400 1.9500 602 18 35 [+]
MEDICALG 25,0000 12:23 6.547 25.00 -0.40 % 68 25.1000 25.2000 500 7 164 [+]
MEDINICE 59,6000 12:19 11.652 59.30 0.51 % 13 59.1000 59.4000 10 12 692 [+]
MENNICA 39,2000 12:11 0.768 38.70 1.03 % 94 38.7000 39.2000 149 1 30 [+]
MERCATOR 59,6000 12:24 4.014 59.30 1.02 % 93 59.1000 59.6000 300 4 237 [+]
MERCOR 14,9500 09:26 0.114 14.70 1.70 % 168 14.7000 14.9500 45 0 2 [+]
MEXPOLSKA 3,4500 12:02 2.02 3.46 0.00 % 60 3.3900 3.4500 800 2 7 [+]
MFO 29,8000 11:55 0.503 29.50 1.02 % 52 29.4000 29.7000 200 1 15 [+]
MILKILAND 1,3940 11:01 0.685 1.40 -0.43 % 17 1.3720 1.3940 83 1 1 [+]
MILLENNIUM 21,9800 12:24 248.122 22.00 -0.36 % 7 22.0700 22.1100 2062 248 5 454 [+]
MIRACULUM 0,5900 10:37 0.1 0.59 1.37 % 3500 0.5640 0.5820 2970 0 0 [+]
MIRBUD 11,0800 12:25 38.139 11.02 0.64 % 440 11.0900 11.1400 577 38 422 [+]
MLPGROUP 114,5000 12:05 0.016 116.00 -0.87 % 8 113.5000 115.0000 100 0 2 [+]
MLSYSTEM 15,2600 12:17 13.861 15.10 -0.39 % 237 15.2600 15.3600 189 14 211 [+]
MOBRUK 405,0000 12:24 2.011 402.50 0.25 % 99 405.0000 406.5000 9 2 806 [+]
MODIVO 92,8600 12:24 124.961 90.26 2.99 % 47 92.8200 92.8600 17 125 11 601 [+]
MOL 59,9000 12:19 0.353 59.55 0.59 % 1 59.7000 60.0000 1000 0 21 [+]
MOLECURE 6,8200 12:18 6.212 6.60 1.94 % 2 6.7200 6.8400 178 6 42 [+]
MONNARI 5,1000 12:10 4.302 5.08 1.59 % 70 5.1000 5.1200 9453 4 22 [+]
MOSTALPLC 12,8500 09:33 0.003 13.05 -0.39 % 107 12.8500 12.9000 383 0 0 [+]
MOSTALWAR 3,8400 11:37 12.469 3.88 -1.29 % 138 3.8500 3.8900 705 12 48 [+]
MOSTALZAB 6,6000 12:22 29.331 6.67 -0.60 % 130 6.5800 6.6000 137595 29 194 [+]
MOVIEGAMES 6,1700 11:12 1.053 6.08 1.48 % 63 6.0700 6.1700 45 1 6 [+]
MULTIQURE 1,5500 12:14 250.689 1.55 0.91 % 300 1.5560 1.5700 4950 251 396 [+]
MURAPOL 36,7000 12:21 11.437 37.25 -1.21 % 183 36.9000 36.9500 99 11 422 [+]
MUZA 8,6000 11:59 0.002 8.60 0.00 % 653 8.6000 9.0000 884 0 0 [+]
MWTRADE 2,7000 10:30 1.2 2.56 3.85 % 17 2.6000 2.6400 1001 1 3 [+]
NANOGROUP 2,4250 12:23 8.313 2.45 -0.61 % 500 2.4050 2.4350 92 8 20 [+]
NEUCA 705,0000 12:22 1.81 705.00 0.00 % 8 705.0000 706.0000 12 2 1 275 [+]
NEWAG 103,4000 12:22 4.4 101.80 2.38 % 61 102.6000 103.4000 92 4 450 [+]
NEXITY 1,5100 11:50 0.592 1.51 0.67 % 350 1.5000 1.5100 99 1 1 [+]
NOCTILUCA 90,9000 11:54 0.441 91.00 1.00 % 164 89.8000 91.0000 20 0 40 [+]
NOVAVISGR 0,4600 11:02 4.781 0.45 0.00 % 314 0.4535 0.4600 3024 5 2 [+]
NOVITA 112,0000 10:03 0.02 112.00 -0.88 % 5 111.5000 112.0000 205 0 2 [+]
NTCAPITAL 0,6020 09:13 0.02 0.60 0.00 % 3298 0.5760 0.6020 3136 0 0 [+]
NTTSYSTEM 20,6000 12:18 5.769 20.70 -0.96 % 875 20.5000 20.7000 779 6 119 [+]
ODLEWNIE 19,0000 12:19 10.005 19.15 0.26 % 635 18.9000 19.0000 4603 10 190 [+]
ONDE 8,3000 12:22 8.08 8.39 -1.19 % 41 8.3600 8.3900 37 8 67 [+]
ONEMORE 2,3700 12:20 161.628 2.30 3.04 % 3072 2.3400 2.3700 3000 162 376 [+]
ONESANO 0,8740 10:39 2.596 0.90 -2.89 % 1000 0.8760 0.9060 51 3 2 [+]
OPONEOPL 107,0000 12:23 0.808 107.00 0.19 % 99 106.0000 107.0000 27 1 86 [+]
OPTEAM 5,5500 12:24 0.783 5.60 -0.89 % 90 5.5500 5.6000 379 1 4 [+]
ORANGEPL 15,2600 12:24 610.771 15.00 1.46 % 3561 15.2700 15.2850 596 611 9 235 [+]
ORCOGROUP 3,2400 09:00 0.002 3.24 0.00 % 4106 3.2400 3.5000 20 0 0 [+]
OTLOG 14,7000 11:31 2.279 14.64 -2.78 % 8 15.0000 15.1200 48 2 34 [+]
OTMUCHOW 4,7000 09:00 0.002 4.70 0.00 % 10 4.5100 4.7000 7 0 0 [+]
PANOVA 19,6000 12:22 0.795 19.40 0.00 % 17 19.4000 19.5500 168 1 16 [+]
PASSUS 173,0000 12:21 1.725 173.80 1.65 % 43 173.0000 174.0000 23 2 298 [+]
PATENTUS 1,8800 10:55 0.306 1.82 0.00 % 222 1.8100 1.8800 804 0 1 [+]
PCCEXOL 2,1200 12:14 60.744 2.09 1.44 % 5726 2.1000 2.1200 1060 61 128 [+]
PCCROKITA 66,8000 12:22 2.027 66.90 -0.15 % 88 66.6000 67.0000 180 2 136 [+]
PCFGROUP 3,1900 12:13 5.189 3.20 -0.31 % 411 3.2000 3.2550 34 5 17 [+]
PEKABEX 8,8400 12:11 28.368 9.02 -1.78 % 20 8.7500 8.8400 416 28 255 [+]
PEKAO 263,8000 12:24 130.996 265.00 0.30 % 650 264.0000 264.2000 415 131 34 556 [+]
PEPCO 44,7300 12:24 234.073 44.68 2.40 % 1933 44.7900 44.8100 453 234 10 501 [+]
PEPEES 0,7880 10:27 0.692 0.79 1.03 % 94 0.7640 0.7880 3208 1 1 [+]
PGE 16,4900 12:24 2418.032 15.72 4.90 % 4973 16.4500 16.4600 528 2 418 39 219 [+]
PGFGROUP 1,4400 12:13 233.242 1.51 -1.91 % 181 1.4200 1.4380 1200 233 339 [+]
PHARMENA 2,9600 12:09 0.772 2.99 -2.95 % 5 2.9800 3.0600 229 1 2 [+]
PHN 9,1800 12:10 0.281 9.18 0.22 % 1097 9.1200 9.1600 200 0 3 [+]
PHOTON 1,1600 12:03 18.674 1.15 3.57 % 458 1.1150 1.1450 133 19 22 [+]
PKNORLEN 156,3000 12:25 481.473 155.22 0.54 % 583 156.9400 156.9800 132 481 74 966 [+]
PKOBP 115,1000 12:25 1606.504 116.00 0.16 % 623 115.2800 115.3200 773 1 607 185 592 [+]
PKPCARGO 10,4200 12:24 120.054 10.49 -0.29 % 659 10.3800 10.4200 138 120 1 250 [+]
PLAYWAY 249,0000 12:12 1.474 248.50 0.20 % 55 248.0000 249.0000 200 1 366 [+]
PLAZACNTR 1,3340 11:28 4.765 1.31 1.99 % 1805 1.2860 1.3000 555 5 6 [+]
POINTGROUP 2,0000 09:00 0.005 2.00 2.83 % 3820 1.9450 2.0000 1262 0 0 [+]
POLENERGIA 54,0000 12:21 1.685 54.00 0.00 % 120 53.8000 54.0000 219 2 91 [+]
POLICE 7,3800 12:12 0.605 7.42 0.00 % 20 7.3800 7.4600 319 1 4 [+]
POLIMEXMS 7,3200 12:24 166.784 7.17 2.23 % 462 7.3550 7.3600 1491 167 1 212 [+]
POLTREG 19,6000 12:24 11.851 20.10 0.26 % 205 19.3000 19.5500 109 12 227 [+]
POLWAX 0,9920 10:47 0.052 0.99 -0.60 % 3000 0.9680 0.9920 2999 0 0 [+]
PRAGMAINK 3,8600 09:13 0.005 3.86 0.00 % 8 3.6200 3.8600 334 0 0 [+]
PROCHEM 21,3000 09:00 0.002 21.30 0.00 % 84 20.7000 21.3000 41 0 0 [+]
PROJPRZEM 21,9000 09:08 0.003 21.30 0.00 % 19 21.3000 21.9000 359 0 0 [+]
PROTEKTOR 0,8570 12:23 9.619 0.86 -0.23 % 6236 0.8500 0.8580 400 10 8 [+]
PTWP 142,0000 11:40 0.237 141.50 1.07 % 1 141.5000 142.0000 20 0 33 [+]
PULAWY 44,2000 11:28 0.057 44.00 0.45 % 149 44.2000 44.6000 106 0 3 [+]
PZU 72,0600 12:24 815.959 72.48 -0.22 % 539 72.0200 72.0400 757 816 59 021 [+]
QNATECHNO 35,0000 12:14 0.417 35.90 -0.57 % 1 35.9000 36.0000 572 0 15 [+]
QUERCUS 12,3600 11:56 4.781 12.36 0.32 % 555 12.1800 12.3600 252 5 59 [+]
RAFAMET 38,5000 11:51 0.03 38.50 -0.52 % 80 38.5000 39.6000 10 0 1 [+]
RAINBOW 127,3000 12:24 12.103 124.40 3.66 % 60 125.7000 126.1000 283 12 1 521 [+]
RANKPROGR 4,4250 11:49 1.523 4.39 -0.34 % 1825 4.3450 4.3500 63 2 7 [+]
RAWLPLUG 15,5000 09:00 0.002 15.50 3.33 % 249 14.8500 15.0000 2761 0 0 [+]
RELPOL 5,8000 11:34 3.148 5.88 -1.69 % 20 5.8000 5.9000 1537 3 18 [+]
REMAK 19,6000 12:24 3.558 19.55 0.51 % 5902 19.5000 19.5500 487 4 69 [+]
RENDER 74,2000 10:43 0.01 75.00 0.00 % 4 74.2000 74.8000 30 0 1 [+]
ROPCZYCE 23,3000 11:36 0.623 23.10 0.87 % 55 23.1000 23.3000 10 1 15 [+]
RYVU 16,4800 12:24 7.986 16.30 1.23 % 81 16.3400 16.3600 44 8 131 [+]
SANOK 19,8000 12:16 3.406 19.80 0.00 % 1129 19.7500 19.8500 180 3 67 [+]
SANTANDER 53,1000 12:18 1.326 53.14 -0.08 % 5000 52.2900 53.1500 5000 1 70 [+]
SANWIL 1,8500 11:38 0.548 1.81 -0.54 % 100 1.8200 1.8450 5411 1 1 [+]
SCANWAY 328,0000 12:23 4.591 316.00 2.82 % 3 327.0000 329.0000 60 5 1 517 [+]
SCPFL 128,6000 12:11 0.27 126.20 -0.16 % 13 128.4000 128.8000 27 0 34 [+]
SECOGROUP 33,8000 11:43 0.086 33.20 0.00 % 118 33.2000 33.8000 983 0 3 [+]
SEKO 10,9500 12:18 3.374 10.65 1.86 % 2 10.7500 10.8000 791 3 36 [+]
SELENAFM 56,0000 11:56 0.292 56.40 -1.06 % 11 56.0000 56.2000 157 0 16 [+]
SELVITA 21,4500 12:22 22.691 22.00 -2.05 % 77 21.7000 22.0000 5278 23 488 [+]
SFINKS 0,4000 12:01 56.095 0.41 -3.38 % 4500 0.3920 0.4020 2778 56 22 [+]
SILVANO 5,1200 16:14 0.401 - 0 % 1 4.3800 5.1600 665 - 0 [+]
SIMFABRIC 1,2840 12:24 17.76 1.34 -4.46 % 300 1.2540 1.2960 1260 18 23 [+]
SKARBIEC 41,5000 12:02 2.004 41.20 0.24 % 72 41.4000 41.5000 941 2 83 [+]
SKYLINE 1,2100 10:59 0.688 - 0 % 2815 1.2100 1.3400 5598 - 0 [+]
SNIEZKA 85,2000 12:24 0.129 85.00 0.95 % 3 84.2000 85.2000 138 0 11 [+]
SONEL 12,9000 12:09 0.275 12.95 0.78 % 10 12.6000 12.8000 715 0 3 [+]
SOPHARMA 10,8000 15:41 0.905 - 0 % 214 10.8000 11.2000 55 - 0 [+]
SPYROSOFT 341,0000 12:23 0.312 346.00 0.00 % 21 339.0000 343.0000 7 0 107 [+]
STALEXP 1,8280 12:21 17.826 1.80 1.56 % 5404 1.8220 1.8280 4818 18 32 [+]
STALPROD 233,0000 11:38 0.311 233.00 0.00 % 53 231.0000 233.0000 252 0 72 [+]
STALPROFI 8,8200 12:23 16.939 8.72 1.15 % 459 8.7200 8.7400 94 17 149 [+]
STAPORKOW 4,9800 11:37 1.2 4.98 0.40 % 41280 4.9600 4.9800 6207 1 6 [+]
SUNEX 4,1100 12:24 78.964 3.86 6.61 % 1999 4.0750 4.0900 951 79 314 [+]
SYGNITY 84,0000 12:02 1.31 84.00 1.08 % 29 83.8000 84.0000 106 1 110 [+]
SYNEKTIK 349,2000 12:24 14.37 347.00 1.87 % 18 348.2000 348.6000 86 14 5 006 [+]
SYNTHAVERSE 2,8100 12:16 8.052 2.84 0.00 % 437 2.8050 2.8100 2019 8 23 [+]
TALEX 19,0000 12:03 2.016 16.90 12.43 % 1 16.8000 17.5000 100 2 37 [+]
TARCZYNSKI 118,5000 12:18 0.026 117.00 1.28 % 22 117.0000 119.0000 7 0 3 [+]
TATRY MOUNTAIN 74,0000 11:39 0.005 74.00 1.37 % 2 74.0000 150.0000 32 0 0 [+]
TAURONPE 9,4560 12:24 2948.267 9.22 2.58 % 4186 9.4560 9.4580 5027 2 948 27 608 [+]
TENDERHUT 5,4600 09:48 0.009 5.42 0.00 % 20 5.4200 5.6000 1450 0 0 [+]
TERMOREX 0,5400 10:03 0.737 0.53 2.86 % 1934 0.5250 0.5450 2866 1 0 [+]
TESGAS 1,6700 12:13 2.986 1.69 2.45 % 374 1.6250 1.6750 1680 3 5 [+]
TEXT 39,9800 12:24 34.645 38.72 3.25 % 553 40.0000 40.0800 29 35 1 373 [+]
TORPOL 68,5000 12:21 12.353 66.20 3.16 % 119 68.0000 68.2000 1 12 834 [+]
TOYA 10,3200 12:21 4.632 10.30 0.00 % 120 10.3200 10.3800 120 5 48 [+]
TRAKCJA 3,4600 12:21 27.012 3.45 0.29 % 2020 3.4400 3.4500 1413 27 94 [+]
TRANSPOL 13,8000 12:15 5.572 13.80 1.47 % 66 13.6000 13.8500 464 6 78 [+]
TSGAMES 99,7000 12:21 3.46 100.00 0.20 % 63 99.7000 100.0000 169 3 345 [+]
ULMA 53,0000 09:29 0.004 53.00 0.00 % 25 50.5000 53.0000 29 0 0 [+]
ULTGAMES 12,3000 12:11 0.078 12.35 -0.40 % 600 12.3000 12.3500 297 0 1 [+]
UNIBEP 14,8800 12:13 3.056 14.90 -0.13 % 34 14.6200 14.8800 40 3 45 [+]
UNICREDIT 335,0000 12:22 13.003 331.00 0.36 % 1000 329.6500 332.1500 1000 13 4 359 [+]
UNIMOT 155,4000 12:23 2.995 151.60 2.91 % 49 155.0000 155.2000 34 3 461 [+]
URTESTE 41,5000 11:09 0.072 41.50 -2.58 % 23 42.2000 43.0000 250 0 3 [+]
VERCOM 127,6000 12:23 3.575 127.80 0.95 % 151 127.4000 127.6000 141 4 456 [+]
VIGOSYS 568,0000 12:17 0.885 570.00 1.43 % 7 558.0000 566.0000 111 1 499 [+]
VINDEXUS 13,3000 11:38 30.489 13.30 0.00 % 1109 13.3000 13.4000 1 30 401 [+]
VIVID 0,6230 09:02 0.005 0.62 -0.16 % 20 0.6130 0.6230 21712 0 0 [+]
VOTUM 45,9500 12:24 11.3 45.95 0.77 % 6 45.9500 46.0000 5 11 518 [+]
VOXEL 147,6000 12:14 1.096 148.00 -0.14 % 66 147.4000 147.6000 25 1 162 [+]
VRGSA 5,2600 11:47 9.397 5.28 -0.38 % 1820 5.2400 5.2600 39 9 49 [+]
WARIMPEX 2,1000 12:19 0.838 2.11 -1.87 % 304 2.1100 2.1200 67 1 2 [+]
WASKO 6,9200 12:25 63.62 7.06 -2.26 % 500 6.9200 6.9600 976 64 443 [+]
WAWEL 702,0000 12:07 0.038 704.00 -0.28 % 6 702.0000 704.0000 5 0 27 [+]
WIELTON 4,9600 12:15 28.102 4.90 0.40 % 292 4.9500 4.9550 20 28 138 [+]
WIKANA 9,8500 11:37 0.009 9.85 0.00 % 300 9.6500 9.8500 779 0 0 [+]
WIRTUALNA 56,0000 12:16 2.706 56.20 -0.18 % 12 56.0000 56.2000 886 3 151 [+]
WITTCHEN 11,2100 12:22 5.838 11.25 -0.62 % 600 11.2200 11.2700 270 6 66 [+]
WOODPCKR 2,9000 10:40 0.17 2.79 5.45 % 80 2.7300 2.7500 9183 0 0 [+]
XPLUS 2,9500 12:13 1.657 3.03 -2.64 % 1226 2.9400 3.0200 190 2 5 [+]
XTB 141,1200 12:25 194.654 139.00 3.01 % 64 141.0000 141.1200 40 195 27 356 [+]
XTPL 76,2000 12:15 0.395 76.20 1.87 % 37 76.0000 76.2000 10 0 30 [+]
YANOSIK 17,0000 11:39 0.017 17.00 0.00 % 3 16.8000 17.0000 457 0 0 [+]
YARRL 5,8000 11:16 8.463 5.82 -0.34 % 210 5.7000 5.8600 250 8 50 [+]
ZABKA 31,6500 12:25 404.667 31.63 0.09 % 5042 31.6700 31.6800 4933 405 12 812 [+]
ZAMET 0,5700 11:39 4.248 0.57 0.35 % 13745 0.5680 0.5700 31011 4 2 [+]
ZEPAK 18,5800 12:14 16.802 18.46 0.65 % 1039 18.5200 18.5600 777 17 311 [+]
ZREMB 8,7900 12:12 2.636 8.78 1.74 % 851 8.7100 8.7800 3 3 23 [+]
ZUE 12,1000 12:22 5.556 11.85 2.98 % 1039 11.8000 11.9000 643 6 66 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG157848.8+1.34%12:24
WIG204181.4+1.27%12:39
WIG20 Fut4218.0+1.22%12:24
WIG20USD1072.0+1.53%12:24
mWIG4010634.8+1.42%12:24
sWIG8030861.8+0.65%12:24
 Notowania Świat
US Blue Chip51255.5+0.04%12:39
S&P500 Fut7844.8+0.36%12:29
Nikkei69030.9-0.02%8:45
DAX25061.1+1.02%12:22
Ropa WTI90.6-0.99%12:39
Złoto4183.1+1.20%12:39
 Notowania Waluty
EUR/PLN4.37878+0.01%12:39
CHF/PLN4.70027+0.08%12:39
USD/PLN3.904600.00%12:39
EUR/USD1.121450.00%12:39
GBP/USD1.32367+0.05%12:39
USD/JPY158.306+0.31%12:39
Forum
» CRQUANTUM [1]
» Zmiana nazwy spółki [2][SPL]
» 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]
Wzrosty Spadki Staty
TALEX 19.00 12.43%
ADIUVO 0.65 10.10%
KGL 12.80 7.56%
SUNEX 4.11 6.61%
JSW 34.11 6.59%
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