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 2,4200 11:08 7.67 2.40 0.83 % 1500 2.3600 2.4200 767 8 18 [+]
11B 134,9000 11:39 1.699 135.00 -0.07 % 11 134.6000 135.1000 50 2 229 [+]
3RGAMES 0,7040 11:40 32.823 0.74 0.57 % 1972 0.7040 0.7280 1652 33 23 [+]
4MASS 5,4400 11:43 5.701 5.44 0.18 % 525 5.3300 5.4300 3 6 31 [+]
ABPL 140,8000 11:44 2.023 138.60 1.73 % 283 140.4000 140.8000 83 2 283 [+]
ACAUTOGAZ 19,2500 10:40 1.39 19.50 0.00 % 108 19.2000 19.4000 50 1 27 [+]
ACTION 45,5500 11:43 6.805 45.00 1.22 % 63 45.4000 45.5500 137 7 308 [+]
ADIUVO 0,4800 11:34 11.636 0.51 2.78 % 5 0.4670 0.5060 3998 12 6 [+]
AGORA 8,7200 11:36 108.614 8.64 0.93 % 51 8.6400 8.7400 3000 109 943 [+]
AGROTON 4,8300 11:40 0.591 4.84 1.47 % 860 4.7600 4.8350 20 1 3 [+]
AIGAMES 0,7480 11:43 0.064 0.75 0.00 % 100 0.7280 0.7480 468 0 0 [+]
AILLERON 15,0400 11:36 0.932 15.16 -0.79 % 150 15.0400 15.1000 100 1 14 [+]
AIRWAY 0,2650 11:24 35.225 0.27 -1.12 % 7250 0.2675 0.2680 3219 35 9 [+]
ALIOR 134,6500 11:41 54.824 135.40 -0.07 % 84 134.6000 134.7500 244 55 7 351 [+]
ALLEGRO 46,1050 11:44 882.72 46.21 -0.22 % 1600 46.0600 46.0650 4 883 40 617 [+]
ALTA 1,8000 10:47 4.386 1.77 -3.49 % 495 1.7300 1.7900 1003 4 8 [+]
ALTUSTFI 3,5300 09:20 0.305 3.53 0.28 % 400 3.4300 3.5300 129 0 1 [+]
AMBRA 18,5200 11:41 1.863 18.58 0.11 % 32 18.5000 18.5200 208 2 34 [+]
AMICA 49,0000 11:43 3.019 49.40 -0.81 % 32 48.6000 48.7500 74 3 147 [+]
AMREST 10,8600 11:38 13.45 10.84 -0.91 % 845 10.9000 10.9200 154 13 146 [+]
ANSWEAR 20,2000 11:43 2.126 20.50 -0.49 % 160 20.1500 20.4500 616 2 43 [+]
APATOR 27,5000 11:33 6.362 27.65 -0.36 % 22 27.8000 27.8500 149 6 176 [+]
APLISENS 20,5000 09:00 0.013 20.50 0.99 % 2677 20.0000 20.5000 614 0 0 [+]
APSENERGY 5,7200 11:34 14.573 5.74 -1.72 % 250 5.6400 5.7600 1947 15 83 [+]
ARCHICOM 52,4000 11:24 0.165 52.00 0.77 % 7 52.0000 52.6000 1278 0 9 [+]
ARCTIC 7,3300 11:43 92.489 6.85 7.16 % 610 7.3500 7.4000 4862 92 667 [+]
ARLEN 23,2500 11:29 1.931 23.20 0.22 % 50 23.0500 23.2500 148 2 45 [+]
ARTIFEX 22,0500 11:43 31.864 20.95 6.01 % 17 20.6500 20.8000 36 32 692 [+]
ASBIS 122,5000 11:43 154.977 119.50 2.17 % 322 124.0000 124.2000 545 155 18 961 [+]
ASMGROUP 0,2120 11:11 201.783 0.21 2.42 % 1025 0.2080 0.2120 2518 202 42 [+]
ASSECOBS 90,6000 11:36 0.825 89.00 1.80 % 6 90.0000 90.2000 150 1 74 [+]
ASSECOPOL 219,6000 11:44 27.213 219.00 0.92 % 279 218.5000 218.8000 57 27 5 965 [+]
ASSECOSEE 77,9000 11:37 2.047 75.90 2.64 % 8 77.6000 77.7000 37 2 158 [+]
ASTARTA 43,5000 11:32 1.352 44.05 -1.25 % 150 43.8000 44.0500 484 1 59 [+]
ATAL 57,0000 11:43 1.833 57.30 0.00 % 18 56.9000 57.3000 90 2 105 [+]
ATENDE 4,0000 11:26 22.62 3.86 3.63 % 375 3.8600 3.9000 7725 23 90 [+]
ATLANTAPL 19,9000 09:00 0.032 19.90 0.00 % 1 19.8000 19.9000 1526 0 1 [+]
ATMGRUPA 3,6700 11:31 14.644 3.71 0.27 % 352 3.6600 3.6700 521 15 54 [+]
ATREM 62,6000 11:42 2.119 62.50 0.16 % 99 61.3000 62.0000 254 2 131 [+]
AUTOPARTN 30,5000 11:41 106.741 30.00 1.84 % 550 30.2000 30.3000 1186 107 3 226 [+]
BBIDEVNFI 5,2800 10:58 0.101 5.28 -0.38 % 293 5.2800 5.3800 893 0 1 [+]
BENEFIT 5 490,0000 11:38 1.049 5,510.00 -0.90 % 21 5480.0000 5490.0000 18 1 5 754 [+]
BEST 33,5000 11:18 0.04 33.50 0.00 % 100 33.2000 33.5000 10 0 1 [+]
BETACOM 5,2000 09:00 0.005 5.20 0.39 % 2000 5.0200 5.2000 12753 0 0 [+]
BIGCHEESE 4,7950 10:23 0.949 4.80 0.10 % 18 4.8000 4.7900 1667 1 5 [+]
BIOCELTIX 81,1000 11:43 3.253 80.70 0.62 % 220 80.7000 81.0000 542 3 263 [+]
BIOMAXIMA 10,0800 11:07 0.107 10.08 0.00 % 270 9.9200 10.0800 173 0 1 [+]
BIOTON 3,8800 11:37 22.565 3.89 0.78 % 996 3.9300 3.9400 51 23 88 [+]
BLOOBER 23,9000 11:34 3.775 24.00 -0.42 % 244 23.9000 24.0000 1000 4 91 [+]
BNPPL 152,8000 11:37 1.736 152.20 0.53 % 5374 152.0000 152.6000 20 2 265 [+]
BOGDANKA 21,9500 11:43 38.106 21.60 2.09 % 586 21.9000 22.0000 561 38 836 [+]
BOOMBIT 5,6200 11:17 0.528 5.64 0.36 % 124 5.6200 5.7200 347 1 3 [+]
BORYSZEW 5,1100 11:43 57.701 5.05 1.79 % 670 5.1000 5.1100 558 58 293 [+]
BOS 10,2200 11:37 4.012 10.28 -0.39 % 1 10.2400 10.2800 1597 4 41 [+]
BOWIM 8,4200 11:31 4.54 8.48 -0.47 % 197 8.4600 8.4800 426 5 38 [+]
BUDIMEX 740,6000 11:42 6.825 735.00 1.40 % 5 741.6000 742.0000 22 7 5 008 [+]
BUMECH 17,3300 11:41 16.046 17.28 1.23 % 215 17.3500 17.6100 395 16 279 [+]
CAPITAL 2,3600 11:43 73.424 2.38 0.00 % 11123 2.3400 2.3800 2124 73 175 [+]
CAPITEA 0,4460 11:14 70.579 0.44 3.48 % 23848 0.4420 0.4460 8789 71 31 [+]
CAPTORTX 69,0000 11:38 1.192 68.30 -1.43 % 75 68.2000 68.9000 70 1 82 [+]
CASPAR 6,3000 11:36 6.245 6.50 -4.55 % 1068 6.4000 6.6500 40 6 40 [+]
CAVATINA 13,1500 09:05 0.084 12.85 1.15 % 9 13.0000 13.1500 158 0 1 [+]
CDPROJEKT 256,0000 11:43 85.684 256.60 -0.04 % 15 255.3000 255.4000 140 86 21 925 [+]
CDRL 12,3000 11:08 0.264 12.60 -3.15 % 624 12.3000 12.5000 311 0 3 [+]
CELTIC 1,2200 09:49 0.8 1.22 -1.21 % 38 1.2350 1.2400 1781 1 1 [+]
CEZ 244,8000 11:24 0.085 242.00 2.26 % 500 243.0000 244.6000 500 0 21 [+]
CIGAMES 2,7100 11:42 953.427 2.58 5.04 % 961 2.7000 2.7100 75 953 2 521 [+]
CLNPHARMA 20,7000 11:31 2.535 20.55 1.22 % 100 20.5000 20.5500 104 3 52 [+]
CLOUD 99,0000 11:35 0.477 100.50 -0.80 % 35 98.2000 99.6000 111 0 47 [+]
COALENERG 1,8780 11:26 13.206 1.85 0.00 % 448 1.8780 1.8810 11 13 25 [+]
COGNOR 6,5950 11:43 122.261 6.45 2.41 % 271 6.4950 6.5150 98 122 797 [+]
COLUMBUS 2,5200 11:41 95.573 2.40 5.22 % 980 2.5200 2.5400 977 96 237 [+]
COMP 100,8000 11:38 0.791 99.20 1.61 % 34 99.8000 100.6000 99 1 78 [+]
COMPERIA 6,0000 15:23 2.488 - 0 % 200 5.5000 6.0000 1400 - 0 [+]
COMPREMUM 1,3450 10:36 12.344 1.32 0.37 % 952 1.3250 1.3450 1780 12 16 [+]
CORMAY 0,5240 10:52 2.247 0.53 -0.76 % 30 0.5180 0.5240 1984 2 1 [+]
CREEPYJAR 552,0000 11:40 1.231 540.00 2.22 % 19 548.0000 550.0000 20 1 673 [+]
CREOTECH 780,0000 11:43 5.015 745.00 5.12 % 16 760.0000 764.0000 8 5 3 829 [+]
CYBERFLKS 198,6000 11:43 5.791 199.80 -0.10 % 3 197.5000 197.9000 3 6 1 143 [+]
CYFRPLSAT 17,0800 11:43 307.17 17.02 0.47 % 386 17.0800 17.1350 229 307 5 238 [+]
DADELO 83,2000 11:38 2.351 83.90 -0.95 % 18 83.1000 83.4000 37 2 197 [+]
DATAWALK 136,4000 11:33 3.374 138.00 -1.16 % 34 134.4000 135.8000 74 3 457 [+]
DBENERGY 9,0800 10:36 0.232 8.80 -1.52 % 5 9.1000 9.2200 5 0 2 [+]
DEBICA 99,6000 11:31 0.347 99.60 0.10 % 120 99.5000 99.6000 204 0 35 [+]
DECORA 73,5000 11:29 0.588 73.10 0.00 % 3 73.5000 73.7000 48 1 43 [+]
DEKPOL 69,0000 11:31 1.129 70.00 -1.43 % 40 69.4000 70.0000 33 1 78 [+]
DELKO 5,9000 11:28 1.055 5.89 0.17 % 7 5.8400 5.8900 92 1 6 [+]
DEVELIA 10,6400 11:40 51.708 10.52 1.53 % 743 10.6200 10.6400 100 52 548 [+]
DGA 22,2000 17:00 0.296 - 0 % 221 21.6000 22.4000 334 - 0 [+]
DIAG 170,5000 11:43 11.821 169.20 0.77 % 87 168.7000 168.9000 37 12 2 010 [+]
DIGITANET 308,2000 11:42 11.169 312.00 -0.90 % 20 299.2000 301.0000 45 11 3 367 [+]
DINOPL 33,4700 11:44 1960.173 32.53 3.18 % 997 33.4900 33.5100 2468 1 960 65 042 [+]
DMGROUP 2,2900 09:36 0.058 2.36 -2.97 % 53 2.2900 2.3500 20 0 0 [+]
DOMDEV 253,5000 11:38 0.767 253.00 1.40 % 41 251.0000 252.0000 67 1 193 [+]
DRAGOENT 25,2000 11:29 0.111 24.80 1.61 % 3 25.0000 25.2000 3 0 3 [+]
ECHO 5,0600 10:08 0.35 5.06 0.40 % 10 5.0300 5.0600 145 0 2 [+]
EDINVEST 8,3800 11:12 0.038 8.38 0.00 % 608 8.2800 8.3800 230 0 0 [+]
ELEKTROTI 66,8000 11:43 5.359 66.85 -0.60 % 1 66.9000 67.1000 79 5 359 [+]
ELKOP 1,8300 17:00 5.146 - 0 % 5 1.8350 1.9250 2 - 0 [+]
ENEA 20,3000 11:38 53.901 20.24 0.59 % 130 20.2200 20.2800 1744 54 1 086 [+]
ENELMED 20,2000 09:25 0.028 20.20 4.12 % 2 19.5000 20.2000 809 0 1 [+]
ENERGA 19,1800 11:44 14.053 19.20 -0.21 % 3959 19.1800 19.2000 25473 14 270 [+]
ENERGOINS 1,8500 11:07 0.146 1.86 -0.27 % 273 1.8250 1.8500 4885 0 0 [+]
ENTER 56,8000 11:40 31.617 56.80 1.79 % 6 56.3000 56.5000 30 32 1 802 [+]
EQUNICO 1,5500 11:38 41.327 1.56 -0.96 % 533 1.5300 1.5500 4435 41 64 [+]
ERBUD 21,9500 11:40 5.087 22.45 -0.90 % 22 22.2000 22.2500 561 5 112 [+]
ERG 44,0000 12:02 0.005 - 0 % 241 42.0000 44.0000 482 - 0 [+]
ESOTIQ 35,3000 11:30 4.25 35.30 0.28 % 995 35.2000 35.3000 192 4 149 [+]
EUROCASH 4,9440 11:39 37.939 4.94 0.90 % 935 4.9520 4.9680 167 38 188 [+]
EUROHOLD 4,2200 10:18 1.534 4.86 -12.45 % 65 4.6000 4.8600 138 2 6 [+]
EUROTEL 31,7000 11:33 1.061 31.70 -0.94 % 94 31.6000 31.7500 80 1 34 [+]
FABRITY 26,0000 11:38 0.209 26.10 -0.38 % 111 25.8000 26.0000 229 0 5 [+]
FASING 14,6000 09:00 0.002 14.60 0.00 % 10 14.2000 14.6000 76 0 0 [+]
FEERUM 16,0000 11:35 0.639 16.40 -0.31 % 50 16.1000 16.3000 95 1 10 [+]
FERRO 33,9000 11:31 3.567 33.80 -0.29 % 3 33.8000 33.9000 593 4 121 [+]
FON 1,7250 10:00 0.028 1.73 0.00 % 7015 1.7250 1.7700 476 0 0 [+]
FORTE 16,7500 11:38 2.03 16.60 1.52 % 6 16.3000 16.3500 604 2 33 [+]
GAMEOPS 11,4000 11:11 0.96 11.35 -1.72 % 300 11.4000 11.7500 58 1 11 [+]
GAMFACTOR 4,3750 11:36 3.843 4.40 -0.11 % 137 4.3700 4.3750 390 4 17 [+]
GENOMTEC 4,0900 11:40 6.775 4.09 0.00 % 1000 3.9900 4.0900 2489 7 27 [+]
GETIN 0,3580 11:30 48.38 0.36 0.85 % 7140 0.3550 0.3570 2569 48 17 [+]
GPW 106,4000 11:43 23.839 106.50 -0.09 % 485 106.7000 106.9000 166 24 2 537 [+]
GREENX 2,6300 11:42 1245.694 2.44 7.17 % 764 2.6160 2.6280 6637 1 246 3 211 [+]
GRODNO 18,1000 11:39 6.498 18.25 -1.36 % 247 18.1000 18.2500 438 6 119 [+]
GRUPAAZOTY 20,7600 11:43 43.559 20.44 1.76 % 1486 20.7200 20.7400 560 44 901 [+]
GRUPRACUJ 54,2000 11:30 2.583 54.40 -0.37 % 168 53.8000 54.2000 98 3 140 [+]
GTC 2,2700 11:07 0.585 2.32 -2.16 % 2 2.2900 2.3200 618 1 1 [+]
HANDLOWY 122,2000 11:37 9.202 122.60 -0.33 % 40 121.0000 121.6000 163 9 1 120 [+]
HARPER 5,0800 09:00 0.001 5.08 1.20 % 8181 5.0200 4.9200 1556 0 0 [+]
HELIO 53,6000 10:56 0.099 53.60 0.37 % 2014 53.4000 54.2000 63 0 5 [+]
HERCULES 1,3700 11:22 10.605 1.40 -1.44 % 875 1.3600 1.3900 1000 11 15 [+]
HUUUGE 22,0500 11:43 2.867 22.05 0.23 % 690 22.0500 22.1000 411 3 64 [+]
HYDROTOR 9,6800 10:12 0.483 9.72 0.83 % 200 9.5600 9.7200 84 0 5 [+]
IBSM 50,6000 09:09 0.123 51.00 0.00 % 4 49.4000 51.0000 194 0 6 [+]
IDMSAPL 0,4700 09:00 0.005 0.47 0.00 % 2158 0.4700 0.4980 2240 0 0 [+]
IFIRMA 25,0000 11:44 0.661 25.00 0.60 % 40 24.8500 24.9500 13 1 16 [+]
IFSA 0,1130 11:20 13.605 0.12 -2.59 % 1600 0.1140 0.1170 3500 14 2 [+]
IMCOMPANY 32,8000 11:25 5.765 32.80 1.55 % 300 32.3000 32.2500 235 6 189 [+]
IMMOBILE 4,9300 11:35 0.489 4.93 0.41 % 629 4.9100 4.9300 1278 0 2 [+]
IMPERA 1,6100 11:09 0.279 1.61 0.00 % 953 1.6100 1.6900 3206 0 0 [+]
IMS 2,4750 11:39 23.902 2.60 -3.32 % 689 2.5650 2.5950 43 24 60 [+]
INC SA 1,6900 09:00 0.281 1.69 4.97 % 1200 1.6300 1.6700 4791 0 0 [+]
INGBSK 443,2000 11:40 22.538 445.00 -0.40 % 11 438.0000 439.6000 14 23 9 925 [+]
INPRO 7,4500 10:42 0.021 7.50 -0.67 % 249 7.4500 7.5000 206 0 0 [+]
INSTALKRK 39,3000 11:06 0.784 38.70 -0.25 % 4 39.2000 39.3000 2 1 31 [+]
INTERBUD 1,4450 09:15 2.508 1.50 -4.30 % 5100 1.4450 1.5100 177 3 4 [+]
INTERCARS 982,0000 11:36 0.769 989.00 0.72 % 38 978.0000 980.0000 149 1 752 [+]
INTERSPPL 0,3150 11:25 32.466 0.34 -6.53 % 1000 0.3200 0.3370 14933 32 10 [+]
INTROL 8,0000 11:41 10.526 7.88 2.83 % 300 7.5800 7.7600 653 11 83 [+]
IPOPEMA 9,0000 11:43 8.324 8.98 0.90 % 2930 8.9200 8.9800 740 8 75 [+]
IZOLACJA 3,9500 09:00 0.002 3.95 0.77 % 289 3.8200 3.9500 78 0 0 [+]
IZOSTAL 3,0000 11:39 100.204 2.98 1.01 % 1330 2.9800 3.0100 5220 100 300 [+]
JRHOLDING 4,0100 09:00 0.025 4.01 0.50 % 500 3.8800 4.0000 4197 0 0 [+]
JSW 27,0600 11:43 356.914 26.30 3.48 % 100 27.0000 27.0200 80 357 9 643 [+]
JWWINVEST 3,1000 11:11 0.964 3.10 0.00 % 850 3.0400 3.1000 1234 1 3 [+]
KCI 0,9060 11:10 4.015 0.91 -0.22 % 113 0.9060 0.9200 5596 4 4 [+]
KERNEL 19,5000 11:18 2.372 19.50 0.00 % 796 19.4000 19.5000 44 2 46 [+]
KETY 1 287,0000 11:43 3.585 1,281.00 1.10 % 16 1286.0000 1287.0000 44 4 4 582 [+]
KGHM 359,3500 11:43 225.929 355.00 1.81 % 61 359.8000 359.9000 621 226 80 981 [+]
KGL 10,7000 10:01 0.421 11.30 0.94 % 10 10.6000 11.0000 728 0 5 [+]
KINOPOL 19,1000 11:43 17.401 19.70 -2.80 % 20 19.1500 19.4000 50 17 336 [+]
KOGENERA 69,1000 11:33 0.628 69.20 0.29 % 21 69.1000 69.5000 176 1 43 [+]
KOMPUTRON 5,8400 11:26 0.921 5.85 0.34 % 468 5.8000 5.8400 80 1 5 [+]
KPPD 21,8000 09:00 0.092 - 0 % 370 20.4000 21.4000 360 - 0 [+]
KRAKCHEM 0,5640 11:43 124.263 0.57 -0.35 % 2 0.5620 0.5640 3185 124 69 [+]
KRKA 1 116,0000 11:11 0.007 1,122.00 -0.53 % 21 1116.0000 1122.0000 1 0 8 [+]
KRUK 431,2000 11:43 5.808 431.30 0.19 % 34 430.4000 430.7000 7 6 2 496 [+]
KRVITAMIN 12,8000 10:52 0.016 13.10 -2.66 % 240 12.8000 13.1000 135 0 0 [+]
KSGAGRO 3,3800 11:41 2.25 3.35 -4.38 % 235 3.4000 3.4900 400 2 8 [+]
LARQ 2,8600 11:27 6.382 2.86 4.00 % 4780 2.7500 2.7900 6000 6 18 [+]
LENA 2,1600 11:42 5.458 2.17 -0.46 % 341 2.1600 2.1700 371 5 12 [+]
LENTEX 6,8600 11:27 5.933 6.92 0.00 % 1 6.8800 6.9600 1796 6 41 [+]
LESS 0,2460 10:54 0.38 0.25 -0.40 % 200 0.2380 0.2400 4 0 0 [+]
LIBET 1,2600 11:27 25.245 1.23 0.00 % 1099 1.2400 1.2600 1500 25 32 [+]
LOKUM 23,8000 09:00 0.01 23.80 3.03 % 22 22.7000 23.1000 35 0 0 [+]
LPP 22 180,0000 11:42 0.195 22,300.00 -0.18 % 9 22160.0000 22200.0000 9 0 4 327 [+]
LSISOFT 56,8000 11:02 0.142 56.00 -0.35 % 2 56.2000 56.8000 673 0 8 [+]
LUBAWA 10,9800 11:43 1243.286 10.60 -6.47 % 1244 10.9600 10.9900 1252 1 243 13 509 [+]
MABION 7,5000 11:31 5.034 7.45 0.67 % 830 7.5000 7.5400 150 5 38 [+]
MAKARONPL 25,3000 11:33 4.071 25.20 0.40 % 400 25.0000 25.2000 262 4 102 [+]
MANGATA 62,6000 11:36 0.149 63.00 -0.63 % 17 62.6000 62.8000 30 0 9 [+]
MARVIPOL 8,4800 11:20 1.37 8.48 0.00 % 9 8.4200 8.4800 44 1 12 [+]
MAXCOM 5,8200 11:35 0.051 5.88 -1.02 % 40 5.6200 5.8800 320 0 0 [+]
MBANK 1 408,5000 11:43 4.107 1,415.00 -0.46 % 9 1409.5000 1410.0000 23 4 5 771 [+]
MBWS 12,0000 09:01 0.01 12.00 0.00 % 1000 7.0000 12.0000 10 0 0 [+]
MCI 28,7000 11:44 1.531 28.70 0.00 % 313 28.4000 28.6000 9 2 44 [+]
MDIENERGIA 2,2300 11:34 26.906 2.25 1.36 % 13137 2.2000 2.2400 1911 27 60 [+]
MEDICALG 26,8500 11:43 15.519 27.55 -2.19 % 225 26.8500 27.0000 50 16 418 [+]
MEDINICE 78,8000 11:43 6.683 80.80 -2.48 % 209 79.8000 80.2000 268 7 533 [+]
MENNICA 42,7000 10:57 3.457 42.10 1.67 % 41 41.7000 42.7000 48 3 146 [+]
MERCATOR 52,8000 11:29 1.924 53.40 -0.94 % 180 52.8000 53.2000 63 2 102 [+]
MERCOR 15,1000 11:21 1.763 15.20 -1.63 % 130 15.3000 15.4000 179 2 27 [+]
MEXPOLSKA 3,4000 11:28 5.933 3.42 -0.58 % 2357 3.4200 3.4500 1284 6 20 [+]
MFO 30,1000 11:15 0.085 29.90 0.33 % 75 29.9000 30.0000 2 0 3 [+]
MILKILAND 1,5560 09:59 1.022 1.60 -2.51 % 1131 1.5560 1.5940 193 1 2 [+]
MILLENNIUM 20,6300 11:42 76.562 20.92 0.24 % 413 20.6300 20.6800 1217 77 1 572 [+]
MIRACULUM 0,5520 11:35 1.419 0.57 -3.16 % 1382 0.5520 0.5700 1790 1 1 [+]
MIRBUD 12,6200 11:42 215.519 12.20 3.44 % 227 12.3100 12.3500 390 216 2 675 [+]
MLPGROUP 108,5000 10:48 0.13 109.00 -0.46 % 200 106.0000 109.0000 120 0 14 [+]
MLSYSTEM 14,7600 11:06 0.565 14.62 1.79 % 159 14.5200 14.7600 707 1 8 [+]
MOBRUK 382,0000 11:42 1.038 377.00 0.26 % 10 381.5000 382.0000 4 1 396 [+]
MODIVO 91,2400 11:44 284.778 91.50 -0.28 % 175 91.6800 91.7400 154 285 26 202 [+]
MOL 55,4500 11:29 4.865 55.95 0.82 % 51 55.0500 55.4500 1000 5 271 [+]
MOLECURE 6,1900 11:38 22.663 6.05 2.31 % 188 6.1500 6.1900 2613 23 139 [+]
MONNARI 5,4800 11:16 1.683 5.48 0.00 % 33 5.4800 5.5000 3560 2 9 [+]
MOSTALPLC 13,0000 09:00 0.071 13.00 2.77 % 30 12.7000 12.9500 100 0 1 [+]
MOSTALWAR 3,3100 11:36 3.887 3.27 1.85 % 5542 3.2300 3.2500 193 4 13 [+]
MOSTALZAB 6,5600 11:01 3.08 6.58 -0.46 % 1163 6.5000 6.5600 3245 3 20 [+]
MOVIEGAMES 6,7500 10:27 0.297 6.77 2.27 % 34 6.5400 6.7400 234 0 2 [+]
MURAPOL 38,7000 11:26 2.274 38.85 0.78 % 334 38.6000 38.6500 50 2 88 [+]
MUZA 8,9000 16:21 0.905 - 0 % 50 8.7000 8.9000 929 - 0 [+]
MWTRADE 2,3600 09:35 0.155 2.36 0.00 % 286 2.3400 2.3600 5 0 0 [+]
NANOGROUP 2,3950 11:41 3.094 2.39 -1.84 % 120 2.4000 2.4300 100 3 7 [+]
NEUCA 786,0000 11:37 0.225 787.00 0.00 % 6 791.0000 794.0000 21 0 177 [+]
NEWAG 95,9000 11:43 4.783 96.10 -0.21 % 18 95.7000 95.9000 2 5 458 [+]
NEXITY 0,7300 10:58 1.73 0.77 -3.95 % 3709 0.7300 0.7600 9935 2 1 [+]
NOCTILUCA 98,4000 11:41 2.359 93.80 4.90 % 10 96.3000 97.9000 27 2 229 [+]
NOVAVISGR 0,6900 11:22 5.418 0.67 0.29 % 2600 0.6720 0.6880 1058 5 4 [+]
NOVITA 96,4000 11:40 0.163 98.40 -0.21 % 1 96.8000 98.0000 2 0 16 [+]
NTCAPITAL 0,6400 10:19 15.131 0.65 1.91 % 500 0.6180 0.6400 5000 15 10 [+]
NTTSYSTEM 16,3000 11:41 3.42 15.90 2.84 % 378 16.1000 16.3000 434 3 55 [+]
ODLEWNIE 20,5000 11:40 4.599 20.40 0.00 % 30 20.2000 20.5000 2008 5 93 [+]
ONDE 9,2400 11:33 4.079 9.21 -1.18 % 43 9.2000 9.2900 48 4 38 [+]
ONEMORE 2,2900 11:38 34.641 2.29 0.88 % 7 2.2800 2.2900 10798 35 80 [+]
ONESANO 0,5900 09:00 0.1 - 0 % 3528 0.5660 0.5940 2900 - 0 [+]
OPONEOPL 102,6000 11:40 0.988 102.00 0.59 % 1 101.8000 102.8000 49 1 101 [+]
OPTEAM 6,1500 16:27 1.221 - 0 % 9 6.0500 6.1500 600 - 0 [+]
ORANGEPL 15,2700 11:43 488.189 15.34 -0.72 % 2371 15.2450 15.2650 907 488 7 456 [+]
ORCOGROUP 3,5400 11:36 0.306 3.54 6.63 % 5000 3.3400 3.5400 430 0 1 [+]
OTLOG 16,2800 11:39 0.112 16.30 -0.12 % 6 15.9000 16.2800 10 0 2 [+]
OTMUCHOW 4,8600 11:43 1.008 4.88 0.21 % 10 4.7600 4.8800 500 1 5 [+]
PANOVA 17,7500 11:40 0.534 17.85 -0.56 % 51 17.8500 17.9000 159 1 10 [+]
PASSUS 120,6000 11:43 0.582 121.20 -0.33 % 58 121.2000 121.6000 219 1 71 [+]
PATENTUS 2,5000 11:25 9.178 2.62 -4.21 % 1500 2.5100 2.5900 683 9 23 [+]
PCCEXOL 2,0400 11:32 5.764 2.05 0.00 % 5116 2.0400 2.0500 1016 6 12 [+]
PCCROKITA 65,9000 11:39 6.03 66.00 -1.49 % 21 65.8000 66.0000 132 6 398 [+]
PCFGROUP 3,9150 11:25 6.449 3.94 -1.39 % 917 3.9100 3.9700 1228 6 26 [+]
PEKABEX 8,9300 11:38 9.698 9.00 -0.78 % 270 8.8900 8.9800 226 10 86 [+]
PEKAO 252,5000 11:43 87.463 252.90 -0.16 % 1158 252.0000 252.5000 911 87 21 992 [+]
PEPCO 46,6000 11:43 154.095 46.80 -0.15 % 1333 46.5400 46.5700 1160 154 7 184 [+]
PEPEES 0,7600 10:56 0.016 0.76 -1.81 % 655 0.7460 0.7600 1564 0 0 [+]
PGE 10,6200 11:43 785.167 10.72 -1.21 % 1174 10.6100 10.6250 3138 785 8 317 [+]
PGFGROUP 0,4705 10:45 1.103 0.47 0.00 % 4428 0.4500 0.4705 3786 1 1 [+]
PHARMENA 3,0200 11:20 0.675 3.06 -1.31 % 6893 3.0200 3.0600 203 1 2 [+]
PHN 9,3000 09:56 0.27 9.30 0.00 % 20 9.2600 9.3000 680 0 3 [+]
PHOTON 1,1650 10:20 4.531 1.14 2.64 % 1163 1.1300 1.1650 279 5 5 [+]
PKNORLEN 148,8400 11:43 183.519 149.04 -0.15 % 90 148.6400 148.6800 133 184 27 316 [+]
PKOBP 109,4600 11:44 379.093 108.70 0.42 % 571 109.0800 109.1400 207 379 41 153 [+]
PKPCARGO 10,5400 11:41 35.009 10.50 0.86 % 1038 10.4900 10.5400 450 35 367 [+]
PLAYWAY 249,5000 11:39 1.142 248.00 0.60 % 1 249.5000 250.0000 1 1 285 [+]
PLAZACNTR 1,2780 10:55 2.3 1.26 1.43 % 500 1.2440 1.2780 444 2 3 [+]
POINTGROUP 2,0400 09:00 0.001 2.04 2.51 % 730 1.9600 2.0200 3798 0 0 [+]
POLENERGIA 62,5000 11:38 6.753 63.70 -1.88 % 24 63.6000 63.7000 159 7 423 [+]
POLICE 7,3600 11:36 0.811 7.38 -0.27 % 168 7.3000 7.3600 387 1 6 [+]
POLIMEXMS 7,5100 11:42 816.877 7.49 1.28 % 1220 7.4650 7.4850 921 817 6 084 [+]
POLTREG 26,1000 11:29 0.972 26.10 1.16 % 100 25.6000 26.1000 787 1 25 [+]
POLWAX 1,0000 11:08 16.602 1.01 -0.50 % 66 0.9900 1.0050 22667 17 17 [+]
PRAGMAINK 3,7000 09:44 0.01 3.70 0.00 % 400 3.5800 3.7000 391 0 0 [+]
PROCHEM 21,9000 09:45 0.075 21.90 0.00 % 49 21.2000 22.0000 341 0 2 [+]
PROJPRZEM 21,3000 11:25 1.321 21.30 1.43 % 250 21.2000 21.3000 2210 1 28 [+]
PROTEKTOR 1,1200 11:31 16.508 1.12 -0.36 % 10742 1.1200 1.1220 180 17 18 [+]
PTWP 138,5000 11:07 0.082 140.00 -0.72 % 60 139.0000 140.0000 10 0 11 [+]
PULAWY 47,0000 11:35 0.22 47.40 0.21 % 10 47.0000 47.3000 42 0 10 [+]
PURE 3,4300 11:43 821.019 3.40 17.06 % 80 3.3850 3.3950 588 821 2 789 [+]
PZU 72,9600 11:43 369.005 73.36 -0.14 % 224 72.9000 72.9400 228 369 26 856 [+]
QNATECHNO 35,8000 11:41 1.021 36.40 -4.53 % 4 36.3000 37.5000 881 1 36 [+]
QUERCUS 13,8000 11:31 17.815 13.68 0.88 % 1060 13.7000 13.8000 4799 18 246 [+]
RAFAMET 49,0000 10:17 0.65 48.80 -2.00 % 20 48.1000 49.0000 20 1 31 [+]
RAINBOW 148,3000 11:42 8.386 147.00 1.09 % 346 146.6000 147.1000 13 8 1 236 [+]
RANKPROGR 4,9300 09:10 0.002 4.72 1.65 % 99 4.7150 4.9000 5000 0 0 [+]
RAWLPLUG 13,9500 11:12 0.196 13.95 0.00 % 64 13.8000 13.9500 843 0 3 [+]
RELPOL 6,0400 11:33 5.293 6.06 0.67 % 382 5.9800 6.0400 2 5 32 [+]
REMAK 10,0500 11:13 0.231 10.00 -2.90 % 8 10.0000 10.1500 30 0 2 [+]
RENDER 69,0000 11:11 0.624 71.60 -2.27 % 30 69.8000 71.6000 23 1 44 [+]
ROPCZYCE 25,7000 10:41 0.241 25.00 3.21 % 5 25.2000 25.3000 10 0 6 [+]
RYVU 15,7200 11:43 10.386 15.70 0.90 % 1429 15.8000 15.8800 127 10 164 [+]
SANOK 22,4000 11:18 0.336 22.30 0.45 % 142 22.2000 22.4000 872 0 8 [+]
SANTANDER 55,0800 11:12 0.157 54.50 -0.36 % 5000 54.3800 55.3400 5000 0 9 [+]
SANWIL 1,7950 10:41 7.821 1.78 0.84 % 31 1.7900 1.7950 1264 8 14 [+]
SCANWAY 301,0000 11:43 7.904 293.00 3.08 % 248 299.0000 300.0000 26 8 2 376 [+]
SCPFL 133,8000 11:41 1.034 136.00 -1.62 % 24 135.0000 135.4000 24 1 140 [+]
SECOGROUP 37,0000 10:17 0.01 37.00 0.00 % 9 36.4000 37.0000 89 0 0 [+]
SEKO 13,1000 11:33 1.66 12.95 1.16 % 758 13.0000 13.1000 300 2 22 [+]
SELENAFM 47,9000 11:42 0.699 48.40 -0.21 % 28 47.9000 48.4000 294 1 34 [+]
SELVITA 27,8000 11:42 5.282 27.50 0.91 % 171 27.5500 27.8000 173 5 145 [+]
SFINKS 0,4420 11:22 0.218 0.44 1.61 % 382 0.4420 0.4440 10996 0 0 [+]
SILVANO 4,4900 17:00 0.715 - 0 % 288 4.3100 4.4900 429 - 0 [+]
SIMFABRIC 1,6880 10:13 0.664 1.69 -0.12 % 204 1.6500 1.6880 1760 1 1 [+]
SKARBIEC 34,8000 09:51 1.494 34.50 0.87 % 100 34.2000 34.5000 264 1 52 [+]
SKYLINE 1,4000 09:00 0.009 - 0 % 10193 1.4000 1.5000 5362 - 0 [+]
SNIEZKA 83,2000 10:37 0.125 83.80 -0.72 % 20 83.2000 84.6000 72 0 10 [+]
SONEL 13,5000 10:40 0.095 13.40 -1.46 % 376 13.3500 13.7000 667 0 1 [+]
SOPHARMA 7,2200 09:29 0.03 - 0 % 69 7.2200 7.6800 88 - 0 [+]
SPYROSOFT 400,0000 11:38 0.058 400.00 0.00 % 15 399.0000 400.0000 272 0 23 [+]
STALEXP 1,8280 11:42 24.173 1.84 -0.54 % 2988 1.8140 1.8260 2158 24 44 [+]
STALPROD 216,0000 10:28 0.058 217.00 -0.92 % 103 216.0000 218.0000 93 0 13 [+]
STALPROFI 9,6400 11:42 85.111 9.50 5.24 % 119 9.6400 9.6600 285 85 815 [+]
STAPORKOW 4,6000 09:00 0.001 4.60 1.77 % 1685 4.4200 4.6000 3976 0 0 [+]
SUNEX 3,2000 11:34 12.003 3.09 0.63 % 16 3.2200 3.2450 1000 12 38 [+]
SYGNITY 72,0000 11:40 22.75 72.00 0.00 % 327 71.9000 72.3000 1117 23 1 641 [+]
SYNEKTIK 362,8000 11:43 17.181 359.60 1.06 % 61 360.0000 360.2000 1 17 6 198 [+]
SYNTHAVERSE 2,9500 11:36 10.684 2.94 0.34 % 175 2.9500 2.9800 2334 11 32 [+]
TALEX 18,2000 09:01 0.01 18.20 2.25 % 364 17.8000 18.2000 53 0 0 [+]
TARCZYNSKI 122,5000 11:40 0.038 122.50 0.82 % 59 122.0000 122.5000 66 0 5 [+]
TATRY MOUNTAIN 78,0000 09:00 0.01 78.00 -0.64 % 62 69.0000 78.0000 40 0 1 [+]
TAURONPE 9,0740 11:43 658.852 9.10 -0.15 % 210 9.0820 9.0840 702 659 5 967 [+]
TENDERHUT 5,5400 10:12 0.002 - 0 % 8 5.4000 5.5400 8 - 0 [+]
TERMOREX 0,5600 10:54 0.521 0.56 0.00 % 274 0.5500 0.5600 1536 1 0 [+]
TESGAS 1,7550 11:02 1.076 1.76 0.00 % 304 1.7250 1.7450 4 1 2 [+]
TEXT 51,8500 11:43 13.609 52.30 -1.05 % 347 51.7500 51.8000 18 14 705 [+]
TORPOL 67,0000 11:43 36.024 70.30 -5.37 % 5 66.9000 67.0000 14 36 2 443 [+]
TOYA 9,4100 11:43 9.612 9.46 -0.84 % 146 9.3800 9.4200 723 10 90 [+]
TRAKCJA 3,5300 11:42 30.085 3.56 -1.26 % 1 3.5300 3.5400 582 30 107 [+]
TRANSPOL 14,1000 11:38 80.693 13.05 6.02 % 389 14.0500 14.1000 462 81 1 122 [+]
TSGAMES 107,2000 11:39 4.198 107.00 0.19 % 69 107.0000 107.2000 54 4 447 [+]
ULMA 52,0000 09:00 0.002 52.00 0.00 % 180 51.0000 52.0000 22 0 0 [+]
ULTGAMES 13,9000 11:38 3.139 13.75 -0.71 % 6523 13.8000 13.9000 185 3 43 [+]
UNIBEP 13,8000 11:31 0.807 13.86 0.15 % 260 13.8000 13.7600 120 1 11 [+]
UNICREDIT 362,6500 09:56 0.017 365.00 -0.27 % 1000 361.6000 363.6500 1 0 6 [+]
UNIMOT 165,6000 11:32 0.332 165.40 -0.24 % 26 165.6000 166.0000 44 0 55 [+]
URTESTE 44,9000 09:04 0.056 44.90 0.00 % 1 43.7000 44.7000 2 0 3 [+]
VERCOM 135,4000 11:42 3.364 135.00 0.30 % 10 135.4000 135.8000 53 3 458 [+]
VIGOSYS 495,0000 11:33 0.599 495.00 1.43 % 47 485.0000 493.0000 13 1 293 [+]
VINDEXUS 14,9000 09:23 0.189 14.85 1.02 % 701 14.8500 14.9000 1300 0 3 [+]
VIVID 0,5510 11:40 4.061 0.56 -4.84 % 9252 0.5520 0.5670 30 4 2 [+]
VOTUM 43,5000 11:42 6.025 42.50 1.52 % 59 43.1500 43.5000 900 6 259 [+]
VOXEL 128,4000 11:43 3.558 132.00 -2.28 % 2 130.0000 130.6000 45 4 463 [+]
VRGSA 5,5800 11:43 6.132 5.52 0.72 % 163 5.4800 5.5400 1249 6 34 [+]
WARIMPEX 2,2100 11:39 0.773 2.22 0.45 % 25 2.1700 2.2100 208 1 2 [+]
WASKO 5,5800 11:41 11.673 5.66 -1.41 % 3573 5.5800 5.6200 204 12 65 [+]
WAWEL 710,0000 11:27 0.172 708.00 0.28 % 6 710.0000 712.0000 10 0 122 [+]
WIELTON 5,0100 11:41 11.658 5.02 0.20 % 10 4.9850 5.0000 1121 12 58 [+]
WIKANA 9,2000 11:12 0.002 9.20 0.00 % 288 9.0500 9.2000 338 0 0 [+]
WIRTUALNA 65,2000 11:34 1.673 65.20 0.00 % 10 64.8000 65.0000 30 2 109 [+]
WITTCHEN 14,8900 11:29 7.562 14.91 1.09 % 189 14.8700 14.9900 66 8 113 [+]
WOODPCKR 2,6900 11:20 6.465 2.61 3.07 % 889 2.6000 2.6100 4869 6 17 [+]
XPLUS 3,0000 11:25 0.767 3.04 -0.99 % 22 2.9800 3.0000 972 1 2 [+]
XTB 163,2800 11:44 209.466 169.38 -2.81 % 20 162.9000 162.9800 84 209 34 397 [+]
XTPL 72,3000 11:20 0.897 73.00 -0.96 % 83 72.0000 73.0000 85 1 65 [+]
YANOSIK 16,1000 11:32 0.272 16.50 -2.42 % 795 16.0000 16.5000 115 0 4 [+]
YARRL 5,8600 11:07 8.55 5.98 -2.66 % 500 5.8200 5.8800 250 9 50 [+]
ZABKA 31,5000 11:43 1808.009 31.48 0.03 % 3593 31.4800 31.4900 635 1 808 56 855 [+]
ZAMET 0,5700 11:20 13.781 0.57 0.00 % 111 0.5700 0.5720 42917 14 8 [+]
ZEPAK 18,3800 11:22 1.298 18.40 0.22 % 222 18.3400 18.5000 240 1 24 [+]
ZREMB 9,0500 11:38 2.38 9.19 -1.52 % 91 9.0600 9.1400 731 2 22 [+]
ZUE 11,5000 11:42 5.084 11.50 0.00 % 1008 11.5000 11.7000 11 5 59 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG152077.5+0.19%11:44
WIG204011.7+0.29%11:59
WIG20 Fut4008.0+0.20%11:43
WIG20USD1077.7+0.18%11:44
mWIG4010601.0+0.07%11:44
sWIG8031626.3+0.38%11:44
 Notowania Świat
US Blue Chip54002.50.00%11:59
S&P500 Fut7789.8+0.13%11:49
Nikkei66970.2+2.08%8:45
DAX26408.9+0.34%11:42
Ropa WTI79.0+0.98%11:59
Złoto4342.1-0.05%11:59
 Notowania Waluty
EUR/PLN4.30117+0.08%11:59
CHF/PLN4.60401+0.02%11:59
USD/PLN3.72138+0.11%11:59
EUR/USD1.15580-0.03%11:59
GBP/USD1.34963-0.01%11:59
USD/JPY158.846+0.81%11:59
Forum
» Gra - dywidendy 2014 [12]
» 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]
» Grupa Virtus SA (GVT) RAE [0]
Wzrosty Spadki Staty
PURE 3.43 17.06%
GREENX 2.63 7.17%
ARCTIC 7.33 7.16%
ORCOGROUP 3.54 6.63%
TRANSPOL 14.10 6.02%
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