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 2,3400 14:45 0.351 2.33 -1.68 % 76 2.3300 2.3400 1308 0 1 [+]
11B 120,0000 14:44 2.788 118.00 1.44 % 21 119.5000 120.1000 16 3 330 [+]
3RGAMES 0,7040 14:24 10.695 0.70 0.28 % 2 0.7020 0.7060 6193 11 7 [+]
4MASS 5,7000 14:51 44.218 5.64 1.79 % 27 5.6100 5.7400 1400 44 250 [+]
ABPL 149,2000 14:43 1.81 150.00 -1.45 % 71 150.6000 151.4000 462 2 273 [+]
ACAUTOGAZ 22,3000 14:48 2.081 21.90 1.36 % 112 21.4000 21.9000 322 2 45 [+]
ACTION 43,4000 14:52 3.254 43.80 0.00 % 1 43.3500 43.4000 50 3 141 [+]
ADIUVO 0,6360 14:32 8.162 0.64 -3.93 % 325 0.6360 0.6600 2155 8 5 [+]
AGORA 11,1000 14:52 24.15 10.85 2.30 % 1289 11.0500 11.1000 3898 24 267 [+]
AGROTON 4,1000 12:27 0.458 4.13 -2.96 % 6 4.1250 4.2250 448 0 2 [+]
AIGAMES 0,6900 14:38 2.715 0.69 1.47 % 2119 0.6900 0.7020 2 3 2 [+]
AILLERON 15,4200 14:47 4.817 15.70 -1.15 % 2 15.4200 15.6800 36 5 74 [+]
AIRWAY 0,2495 14:03 47.39 0.25 0.20 % 526 0.2465 0.2495 247 47 12 [+]
ALIOR 138,1000 14:52 55.626 136.90 0.95 % 379 138.1000 138.2500 301 56 7 677 [+]
ALLEGRO 50,2900 14:53 2903.656 50.46 -0.34 % 1417 50.1500 50.1600 1385 2 904 146 192 [+]
ALTA 1,6700 09:55 17.948 1.72 -3.47 % 2322 1.6700 1.7200 1183 18 31 [+]
ALTUSTFI 3,8800 14:46 16.746 3.76 2.65 % 751 3.7200 3.8400 676 17 64 [+]
AMBRA 19,6000 14:36 11.42 19.42 0.93 % 172 19.5600 19.6800 52 11 224 [+]
AMICA 46,9000 14:51 8.842 47.00 0.00 % 429 46.8000 46.9000 210 9 414 [+]
AMREST 9,8400 14:35 4.991 9.80 0.41 % 19 9.8200 9.8800 203 5 49 [+]
ANSWEAR 21,6000 14:13 1.171 21.95 -1.37 % 45 21.7000 21.9000 109 1 26 [+]
APATOR 25,5000 14:48 3.4 25.00 2.82 % 107 25.2500 25.5000 62 3 86 [+]
APLISENS 19,2000 13:31 0.962 18.60 4.35 % 11 18.4000 18.5000 269 1 18 [+]
APSENERGY 4,6700 14:15 11.112 4.54 3.32 % 2 4.5900 4.6700 1049 11 51 [+]
ARCHICOM 49,1000 14:50 0.872 49.20 -1.21 % 47 49.5000 50.2000 150 1 43 [+]
ARCTIC 5,8800 14:51 12.432 5.91 -0.51 % 29 5.8700 5.9100 602 12 73 [+]
ARLEN 21,8000 14:17 7.129 22.20 -1.80 % 52 21.8000 22.0000 828 7 157 [+]
ARTIFEX 20,9500 14:20 8.059 20.75 0.96 % 1146 20.8000 20.9500 671 8 168 [+]
ASBIS 183,1000 14:52 170.603 179.90 1.84 % 506 181.4000 181.8000 436 171 31 377 [+]
ASMGROUP 0,1790 14:01 695.026 0.18 -2.72 % 1752 0.1730 0.1785 2054 695 124 [+]
ASSECOBS 85,0000 14:46 1.228 84.80 0.47 % 111 83.8000 84.6000 1 1 104 [+]
ASSECOPOL 217,7000 14:52 103.11 222.50 -1.67 % 241 216.9000 217.1000 56 103 22 286 [+]
ASSECOSEE 74,9000 14:51 2.56 75.20 -0.53 % 100 75.0000 75.2000 90 3 192 [+]
ASTARTA 36,3000 14:17 2.064 37.40 -2.29 % 220 36.3000 37.0000 535 2 76 [+]
ATAL 59,9000 14:52 1.838 59.90 0.34 % 40 59.7000 59.8000 19 2 110 [+]
ATENDE 5,0800 14:35 42.842 4.95 1.60 % 2870 5.0400 5.0800 396 43 218 [+]
ATLANTAPL 22,9000 09:50 0.363 23.00 -0.43 % 55 22.6000 22.9000 61 0 8 [+]
ATMGRUPA 3,4900 14:52 135.036 3.60 -4.38 % 313 3.4800 3.4900 72 135 480 [+]
ATREM 54,6000 14:47 2.994 54.30 0.37 % 12 53.9000 54.4000 7 3 162 [+]
AUTOPARTN 29,8500 14:48 21.869 29.60 0.17 % 1345 29.6500 29.7000 24 22 649 [+]
BBIDEVNFI 5,2400 14:47 0.62 5.18 -0.38 % 494 5.1800 5.2400 1000 1 3 [+]
BENEFIT 5 010,0000 14:51 3.394 5,070.00 -1.67 % 8 5005.0000 5010.0000 14 3 17 247 [+]
BEST 33,7000 11:14 1.234 33.80 -0.30 % 69 33.4000 33.7000 4 1 41 [+]
BETACOM 5,2400 12:01 0.403 4.96 5.65 % 1650 5.0000 5.2400 1600 0 2 [+]
BIGCHEESE 3,8800 12:41 1.54 3.89 -0.13 % 3228 3.8800 3.9500 1499 2 6 [+]
BIOCELTIX 75,3000 14:49 0.768 76.00 -0.92 % 51 75.3000 75.8000 38 1 58 [+]
BIOMAXIMA 9,9900 14:30 0.405 9.99 0.00 % 50 9.9200 9.9900 544 0 4 [+]
BIOTON 3,8250 14:47 17.268 3.83 -0.13 % 400 3.7750 3.8250 912 17 66 [+]
BLOOBER 21,9000 14:48 5.502 21.70 1.86 % 85 21.7000 21.9000 91 6 119 [+]
BNPPL 165,0000 14:52 8.736 165.20 -0.84 % 13 165.0000 165.6000 38 9 1 445 [+]
BOGDANKA 25,6500 14:51 83.717 24.75 4.69 % 535 25.5500 25.6500 777 84 2 126 [+]
BOOMBIT 5,7000 14:43 7.144 5.74 0.00 % 1500 5.7000 5.7400 500 7 41 [+]
BORYSZEW 4,8400 14:51 49.53 4.88 -0.92 % 1307 4.8200 4.8500 1141 50 240 [+]
BOS 10,2800 14:30 109.792 10.16 1.78 % 111 10.1600 10.2600 1000 110 1 127 [+]
BOWIM 7,3400 14:26 2.564 7.36 -0.54 % 205 7.2800 7.3000 1096 3 19 [+]
BUDIMEX 676,0000 14:51 22.525 670.00 0.90 % 11 673.4000 673.6000 13 23 15 213 [+]
BUMECH 13,1800 14:49 246.486 13.99 -4.77 % 300 13.2000 13.2800 1054 246 3 292 [+]
CAPITAL 9,0500 14:47 91.161 9.20 -2.69 % 2131 9.0000 9.1000 3126 91 841 [+]
CAPITEA 0,4950 14:46 325.992 0.48 3.34 % 5030 0.4850 0.4950 2470 326 158 [+]
CAPTORTX 70,2000 14:39 4.168 70.80 0.29 % 139 70.0000 70.2000 67 4 295 [+]
CASPAR 7,9000 12:39 0.092 8.00 -1.86 % 1030 7.6500 7.9000 219 0 1 [+]
CAVATINA 12,6500 09:09 0.005 12.65 0.00 % 135 12.6500 12.8000 1020 0 0 [+]
CDPROJEKT 249,8000 14:53 146.775 248.40 0.44 % 53 249.9000 250.0000 69 147 36 490 [+]
CDRL 13,0000 13:03 1.05 12.80 1.56 % 744 13.0000 13.1000 265 1 13 [+]
CELTIC 0,8000 14:00 6.785 0.80 0.25 % 313 0.7960 0.8000 9990 7 5 [+]
CEZ 238,2000 14:34 0.074 235.40 -0.67 % 10 241.4000 247.0000 2 0 18 [+]
CIGAMES 2,4150 14:46 109.802 2.40 0.63 % 6351 2.4050 2.4200 29773 110 264 [+]
CLNPHARMA 18,9000 14:48 10.357 19.06 -1.56 % 1 18.8800 18.9600 609 10 197 [+]
CLOUD 118,5000 14:48 6.343 119.00 0.42 % 11 117.5000 118.0000 24 6 729 [+]
COALENERG 1,8930 14:36 5.526 1.91 0.32 % 40 1.8620 1.8790 22 6 10 [+]
COGNOR 5,6650 14:52 114.948 5.75 -0.79 % 398 5.6100 5.6400 549 115 649 [+]
COLUMBUS 3,2050 14:47 424.156 2.86 12.26 % 470 3.2150 3.2350 360 424 1 379 [+]
COMP 93,0000 14:41 3.046 93.90 -0.96 % 21 93.1000 93.5000 161 3 287 [+]
COMPERIA 7,9000 13:38 6.917 7.50 6.04 % 79 7.4500 7.5000 635 7 54 [+]
COMPREMUM 1,3400 14:17 24.986 1.34 0.00 % 7550 1.3200 1.3400 500 25 33 [+]
CORMAY 0,5320 14:42 3.962 0.53 0.38 % 104 0.5200 0.5340 5010 4 2 [+]
CREEPYJAR 455,0000 14:46 0.734 466.00 -2.36 % 23 455.0000 456.0000 4 1 336 [+]
CREOTECH 795,0000 14:51 7.827 812.00 -1.85 % 4 792.0000 793.0000 10 8 6 282 [+]
CYBERFLKS 201,0000 14:52 13.188 202.00 -0.40 % 16 200.6000 201.2000 16 13 2 679 [+]
CYFRPLSAT 16,0800 14:52 365.471 15.97 0.72 % 88 16.0600 16.1000 1196 365 5 902 [+]
DADELO 99,6000 14:28 2.127 99.50 0.00 % 1 99.0000 99.3000 69 2 212 [+]
DATAWALK 119,8000 14:52 2.736 120.00 -0.33 % 1 119.4000 119.6000 39 3 328 [+]
DBENERGY 8,2000 11:03 1.24 8.40 -3.53 % 5 8.4000 8.5000 394 1 10 [+]
DEBICA 94,6000 14:50 1.479 91.50 3.84 % 33 94.7000 94.8000 9 1 138 [+]
DECORA 88,0000 14:48 0.645 89.50 -1.12 % 30 88.2000 88.8000 11 1 57 [+]
DEKPOL 63,2000 14:06 0.212 63.20 0.00 % 6 62.2000 63.2000 91 0 13 [+]
DELKO 5,9900 14:29 2.616 6.00 -0.17 % 775 5.9600 5.9900 171 3 16 [+]
DEVELIA 8,8600 14:52 437.349 9.14 -2.64 % 1900 8.8900 8.9000 45 437 3 930 [+]
DGA 21,2000 17:00 0.522 - 0 % 19 20.6000 21.2000 357 - 0 [+]
DIAG 159,8000 14:52 10.407 159.70 0.31 % 357 160.8000 161.0000 35 10 1 672 [+]
DIGITANET 368,0000 14:52 4.082 379.00 -2.28 % 12 367.0000 368.0000 49 4 1 517 [+]
DINOPL 35,0800 14:53 2009.87 35.34 -0.93 % 2495 34.9500 34.9600 1363 2 010 70 600 [+]
DMGROUP 2,0700 14:12 38.209 2.07 0.49 % 10 2.0200 2.0600 87 38 77 [+]
DOMDEV 228,0000 14:52 4.654 226.00 1.56 % 72 227.0000 228.0000 49 5 1 063 [+]
DRAGOENT 22,1000 14:37 0.769 21.00 6.25 % 2 21.5000 22.1000 77 1 16 [+]
ECHO 5,3900 14:44 1.368 5.40 1.70 % 307 5.3900 5.4300 4681 1 7 [+]
EDINVEST 8,2400 12:44 0.958 8.24 0.00 % 280 8.2000 8.2400 217 1 8 [+]
ELEKTROTI 61,6500 14:53 6.271 61.65 -0.08 % 4 61.8000 62.0500 42 6 388 [+]
ELKOP 2,0500 14:18 0.201 1.95 5.67 % 1005 1.9400 2.0400 527 0 0 [+]
ENEA 21,1800 14:52 660.748 20.40 4.85 % 3627 21.1400 21.1600 373 661 13 927 [+]
ENELMED 20,0000 09:10 0.111 20.20 -0.99 % 355 19.8000 20.2000 1170 0 2 [+]
ENERGA 27,4500 17:04 118.957 - 0 % 43965 27.4000 27.4500 9817 - 0 [+]
ENERGOINS 1,5900 14:38 6.623 1.60 -0.63 % 316 1.5750 1.5950 230 7 10 [+]
ENTER 48,9000 14:44 22.161 50.00 -1.61 % 39 49.0000 49.1000 53 22 1 090 [+]
EQUNICO 1,4450 14:18 3.25 1.45 1.76 % 853 1.4150 1.4400 3000 3 5 [+]
ERBUD 21,7000 14:47 533.617 20.30 7.69 % 500 21.8000 21.9000 106 534 11 326 [+]
ERG 45,4000 14:02 0.037 - 0 % 81 44.2000 45.4000 158 - 0 [+]
ESOTIQ 33,6000 14:36 2.437 34.00 -1.47 % 181 33.6000 34.0000 550 2 82 [+]
EUROCASH 5,1100 14:52 165.559 5.12 -0.10 % 1841 5.1150 5.1500 298 166 851 [+]
EUROHOLD 4,6400 12:37 2.613 5.15 -5.31 % 1000 4.7200 5.3000 292 3 13 [+]
EUROTEL 29,0000 14:50 2.712 29.55 -2.52 % 485 29.1000 29.3000 43 3 79 [+]
FABRITY 25,9000 14:00 0.345 26.00 -0.38 % 498 25.5000 25.9000 73 0 9 [+]
FASING 14,4000 17:00 0.106 - 0 % 594 14.1000 14.4000 286 - 0 [+]
FEERUM 17,0000 13:01 0.366 17.40 -2.30 % 1 17.0000 17.2000 100 0 6 [+]
FERRO 31,1000 14:49 2.389 31.80 -1.58 % 15 31.3000 31.6000 996 2 75 [+]
FON 1,6100 15:32 4.782 - 0 % 950 1.6150 1.6850 1578 - 0 [+]
FORTE 15,8500 10:53 0.269 15.80 -0.31 % 41 15.6500 15.8500 438 0 4 [+]
GAMEOPS 11,3000 10:43 0.187 11.30 0.00 % 357 11.0000 11.3000 2764 0 2 [+]
GAMFACTOR 4,0300 14:04 14.689 4.03 0.00 % 700 4.0000 4.0300 333 15 59 [+]
GENOMTEC 3,2600 14:06 14.153 3.28 -0.61 % 250 3.2500 3.2600 3786 14 46 [+]
GETIN 0,2990 14:12 41.781 0.29 0.17 % 9413 0.2930 0.2995 7000 42 12 [+]
GPW 98,8000 14:52 25.981 98.40 0.41 % 282 98.9000 99.1000 266 26 2 566 [+]
GREENX 2,6400 14:53 112.944 2.60 0.76 % 7 2.6280 2.6320 2420 113 295 [+]
GRODNO 14,3000 14:50 6.663 14.35 -0.69 % 136 14.3000 14.4000 554 7 95 [+]
GRUPAAZOTY 19,1300 14:52 52.787 19.25 0.53 % 530 19.0700 19.0900 131 53 1 007 [+]
GRUPRACUJ 55,5000 14:52 4.925 56.20 -1.25 % 142 55.6000 55.7000 36 5 275 [+]
GTC 2,3600 12:40 2 2.36 0.00 % 10 2.3100 2.3700 20 2 5 [+]
HANDLOWY 121,8000 14:50 9.586 120.80 0.00 % 499 122.0000 122.2000 582 10 1 172 [+]
HARPER 4,9900 13:26 0.716 4.98 0.20 % 14 5.0000 4.9800 3467 1 4 [+]
HELIO 54,0000 14:44 0.985 53.00 -0.37 % 114 53.6000 54.0000 713 1 53 [+]
HERCULES 1,3850 14:09 6.499 1.35 0.36 % 1276 1.3600 1.3900 1100 6 9 [+]
HUUUGE 22,5000 14:50 9.5 23.00 -2.17 % 145 22.2500 22.5000 309 10 210 [+]
HYDROTOR 9,0000 14:31 0.255 9.06 -0.66 % 260 9.0600 9.1400 237 0 2 [+]
IBSM 69,8000 09:03 0.002 69.00 10.44 % 32 60.4000 63.2000 119 0 0 [+]
IDMSAPL 0,4160 14:52 764.972 0.48 -17.62 % 13668 0.4140 0.4200 2146 765 319 [+]
IFIRMA 22,8000 14:51 3.206 22.10 3.64 % 1 21.8500 22.0000 103 3 72 [+]
IFSA 0,1450 14:01 300.658 0.16 -6.45 % 10000 0.1430 0.1520 3000 301 45 [+]
IMCOMPANY 29,9500 14:25 2.154 29.40 0.34 % 3 29.4000 29.8500 141 2 64 [+]
IMMOBILE 4,7800 14:18 9.988 4.55 2.80 % 823 4.7100 4.7800 300 10 47 [+]
IMPERA 1,4000 10:51 0.001 1.40 0.00 % 4967 1.4100 1.4500 160 0 0 [+]
IMS 2,6300 14:52 10.334 2.58 2.33 % 2000 2.5700 2.5800 1000 10 27 [+]
INC SA 1,4300 13:00 7.761 1.48 -3.70 % 215 1.4200 1.4300 321 8 11 [+]
INGBSK 469,4000 14:52 5.188 464.00 -0.17 % 30 469.8000 470.0000 61 5 2 448 [+]
INPRO 7,3000 09:12 0.011 7.25 2.82 % 556 7.1000 7.3000 39 0 0 [+]
INSTALKRK 36,1000 14:16 0.964 35.60 1.40 % 51 35.5000 35.8000 3 1 34 [+]
INTERBUD 1,4900 09:17 0.07 1.49 0.00 % 1000 1.4250 1.4900 609 0 0 [+]
INTERCARS 936,0000 14:47 2.429 935.00 0.11 % 17 939.0000 942.0000 1 2 2 289 [+]
INTERSPPL 0,3210 12:34 6.097 0.32 0.00 % 2349 0.3140 0.3210 3482 6 2 [+]
INTROL 8,3800 14:15 0.479 8.38 0.00 % 4 8.3800 8.4400 309 0 4 [+]
IPOPEMA 9,1000 13:43 3.495 8.94 0.66 % 416 9.0000 9.1000 200 3 31 [+]
IZOLACJA 3,7700 12:19 0.712 3.82 -2.33 % 700 3.6900 3.8000 2000 1 3 [+]
IZOSTAL 3,0900 14:27 15.8 3.09 0.00 % 33 3.0800 3.1000 1663 16 48 [+]
JRHOLDING 3,5300 14:39 0.95 3.59 0.86 % 50 3.4800 3.5400 375 1 3 [+]
JSW 32,0700 14:53 212.265 32.50 1.17 % 169 31.8900 31.9500 643 212 6 754 [+]
JWWINVEST 2,9900 12:32 0.004 2.99 1.36 % 1391 2.9500 2.9900 544 0 0 [+]
KCI 0,8420 13:24 53.549 0.85 0.00 % 998 0.8340 0.8420 1812 54 45 [+]
KERNEL 19,6600 13:11 10.596 19.60 0.31 % 1428 19.6600 19.7000 340 11 208 [+]
KETY 1 281,0000 14:53 4.157 1,262.00 0.87 % 41 1280.0000 1281.0000 34 4 5 314 [+]
KGHM 329,1000 14:52 246.246 326.00 1.89 % 144 325.4000 325.5000 121 246 80 688 [+]
KGL 11,8000 13:42 4.833 11.60 3.51 % 117 11.9000 12.2000 807 5 58 [+]
KINOPOL 18,1500 14:04 0.166 18.30 -0.55 % 61 18.1500 18.2000 215 0 3 [+]
KOGENERA 78,4000 14:51 4.175 77.30 1.42 % 45 78.0000 78.5000 450 4 324 [+]
KOMPAP 24,0000 11:39 0.004 24.00 0.00 % 358 23.2000 24.0000 324 0 0 [+]
KOMPUTRON 6,0700 14:32 4.122 5.94 -0.49 % 371 5.9300 6.0800 806 4 25 [+]
KPPD 21,2000 09:00 0.008 21.20 0.00 % 91 20.6000 21.2000 60 0 0 [+]
KRAKCHEM 0,2090 14:33 109.211 0.21 -2.34 % 432 0.2080 0.2090 4221 109 23 [+]
KRKA 1 142,0000 13:55 0.01 1,148.00 1.06 % 1 1128.0000 1142.0000 200 0 11 [+]
KRUK 378,0000 14:52 40.872 378.70 -0.18 % 65 377.5000 377.6000 76 41 15 485 [+]
KRVITAMIN 13,0500 09:40 0.8 13.05 -0.38 % 5 12.6500 13.0500 680 1 10 [+]
KSGAGRO 3,0900 10:57 5.198 3.07 0.82 % 632 3.0050 3.0900 813 5 16 [+]
LARQ 2,8600 12:55 1.876 2.92 -2.72 % 592 2.8600 2.9200 1200 2 5 [+]
LENA 2,0400 14:01 1.741 2.08 -1.45 % 614 2.0400 2.0700 1884 2 4 [+]
LENTEX 7,5000 12:46 0.318 7.50 0.27 % 586 7.2200 7.4800 700 0 2 [+]
LESS 0,1535 13:43 0.368 0.16 -1.29 % 100 0.1530 0.1535 7170 0 0 [+]
LIBET 1,2200 09:00 0.002 1.22 0.00 % 2439 1.2500 1.2650 10 0 0 [+]
LOKUM 22,0000 14:40 0.112 22.80 0.00 % 662 22.0000 22.4000 9 0 2 [+]
LPP 25 000,0000 14:51 2.029 24,980.00 -0.08 % 18 24940.0000 24980.0000 9 2 50 631 [+]
LSISOFT 56,8000 14:14 0.682 54.00 2.16 % 153 56.0000 56.8000 154 1 38 [+]
LUBAWA 11,7900 14:48 105.757 11.92 -0.08 % 731 11.6900 11.7400 356 106 1 245 [+]
MABION 7,8200 14:29 14.006 7.83 1.56 % 210 7.8100 7.9100 470 14 110 [+]
MAKARONPL 23,6000 14:43 14.775 24.35 -4.84 % 466 23.6000 23.6500 1923 15 352 [+]
MANGATA 61,6000 13:40 0.024 61.60 0.00 % 68 61.4000 61.6000 32 0 1 [+]
MARVIPOL 8,2400 14:40 5.968 8.20 0.49 % 1 8.1200 8.1600 899 6 49 [+]
MAXCOM 5,9800 09:35 0.254 6.02 -0.33 % 2 6.0200 6.0800 4 0 2 [+]
MBANK 1 486,5000 14:52 5.443 1,464.00 1.57 % 16 1484.5000 1488.0000 38 5 8 080 [+]
MBWS 11,4000 13:32 0.052 - 0 % 1000 7.0000 11.9500 700 - 0 [+]
MCI 26,9000 14:46 12.449 26.80 -0.37 % 79 26.3000 26.4000 536 12 327 [+]
MDIENERGIA 2,0900 14:48 22.284 2.06 -0.48 % 5499 2.0900 2.1400 2000 22 47 [+]
MEDICALG 25,8500 14:48 18.578 25.10 3.82 % 343 25.8000 25.8500 137 19 476 [+]
MEDINICE 58,3000 14:50 36.891 57.50 3.37 % 500 58.0000 58.2000 16 37 2 149 [+]
MENNICA 39,9000 14:47 0.775 40.50 -0.25 % 53 39.6000 39.9000 82 1 31 [+]
MERCATOR 60,0000 14:49 9.353 58.30 3.09 % 132 59.6000 60.0000 75 9 560 [+]
MERCOR 14,9000 12:59 0.79 14.95 0.34 % 33 14.8000 14.9000 60 1 12 [+]
MEXPOLSKA 3,4000 14:52 10.127 3.30 4.62 % 1900 3.3000 3.3500 30 10 34 [+]
MFO 31,7000 12:08 0.423 31.70 0.00 % 48 31.2000 31.7000 799 0 13 [+]
MILKILAND 1,4280 14:48 20.995 1.37 3.48 % 546 1.4060 1.4200 1872 21 29 [+]
MILLENNIUM 23,2700 14:52 348.003 23.29 -0.09 % 279 23.2400 23.2600 124 348 8 124 [+]
MIRACULUM 0,5700 14:42 4.81 0.59 -1.72 % 2000 0.5600 0.5700 2000 5 3 [+]
MIRBUD 11,3500 14:44 31.652 11.39 0.00 % 305 11.3100 11.3200 1398 32 358 [+]
MLPGROUP 115,0000 12:16 0.573 114.50 0.44 % 13 113.0000 114.5000 34 1 66 [+]
MLSYSTEM 13,5000 14:52 1.428 13.36 -0.74 % 577 13.4000 13.5000 37 1 19 [+]
MOBRUK 398,0000 14:51 0.528 393.00 0.51 % 4 396.0000 397.5000 22 1 209 [+]
MODIVO 86,7200 14:52 192.778 88.70 -1.79 % 58 87.0400 87.1200 35 193 16 891 [+]
MOL 60,4000 14:29 3.41 60.75 -0.66 % 1000 59.9500 60.4000 36 3 204 [+]
MOLECURE 6,9800 14:52 28.118 6.80 2.95 % 134 6.9800 7.0100 50 28 197 [+]
MONNARI 4,9900 14:04 7.814 4.95 -1.38 % 2 4.9900 5.0200 30 8 39 [+]
MOSTALPLC 13,1500 14:25 1.341 13.00 1.94 % 30 13.2000 13.4500 794 1 18 [+]
MOSTALWAR 4,0900 14:49 122.489 3.60 15.54 % 1021 4.0000 4.0900 76 122 491 [+]
MOSTALZAB 6,5400 14:49 44.53 6.32 2.67 % 906 6.5100 6.5400 10 45 289 [+]
MOVIEGAMES 5,9200 12:23 0.049 5.77 0.00 % 16 5.8000 5.9200 73 0 0 [+]
MULTIQURE 1,6320 14:51 241.511 1.64 -2.63 % 976 1.6320 1.6460 786 242 398 [+]
MURAPOL 36,8500 14:33 9.161 37.05 -0.41 % 320 36.6500 36.8500 67 9 338 [+]
MUZA 9,0000 12:44 3.278 9.05 0.00 % 873 8.6000 8.9000 1000 3 30 [+]
MWTRADE 2,8000 10:52 1.756 2.90 -3.45 % 249 2.9000 2.9600 1181 2 5 [+]
NANOGROUP 2,4500 14:44 11.295 2.48 -1.21 % 400 2.4450 2.4850 2737 11 28 [+]
NEUCA 708,0000 14:51 1.496 713.00 0.28 % 18 702.0000 706.0000 3 1 1 053 [+]
NEWAG 102,0000 14:52 10.393 101.20 0.99 % 299 102.2000 102.8000 86 10 1 051 [+]
NEXITY 1,4500 14:15 7.225 1.52 -5.23 % 875 1.4400 1.5400 2850 7 11 [+]
NOCTILUCA 90,8000 14:51 0.341 90.30 0.00 % 20 90.6000 91.0000 1 0 31 [+]
NOVAVISGR 0,5710 14:24 59.934 0.61 -4.99 % 544 0.5710 0.5790 10738 60 35 [+]
NOVITA 111,5000 12:51 0.6 105.00 6.19 % 10 108.0000 108.5000 15 1 67 [+]
NTCAPITAL 0,6080 09:00 0.02 0.61 0.00 % 973 0.5960 0.5980 2398 0 0 [+]
NTTSYSTEM 17,4000 14:52 11.905 16.20 7.41 % 237 16.9000 17.4500 100 12 198 [+]
ODLEWNIE 20,0000 14:19 15.981 20.30 -1.48 % 445 19.9500 20.0000 147 16 320 [+]
ONDE 8,5000 14:41 30.087 8.43 1.92 % 100 8.4500 8.5000 6 30 256 [+]
ONEMORE 2,4300 14:51 293.179 2.53 -4.33 % 520 2.4100 2.4500 44262 293 724 [+]
ONESANO 0,7920 14:12 9.127 0.81 -6.82 % 4605 0.7900 0.8380 125 9 7 [+]
OPONEOPL 108,0000 14:51 2.04 107.80 0.19 % 248 107.0000 107.6000 35 2 220 [+]
OPTEAM 5,9000 14:52 3.816 5.95 0.00 % 1325 5.7500 5.9000 150 4 22 [+]
ORANGEPL 14,1900 14:52 3729.529 13.14 8.94 % 200 14.1450 14.1500 800 3 730 51 943 [+]
ORCOGROUP 3,2600 13:54 0.233 - 0 % 6 3.2800 3.5800 133 - 0 [+]
OTLOG 15,1000 13:30 1.578 15.06 0.13 % 10 14.7200 15.0600 33 2 23 [+]
OTMUCHOW 4,6800 13:42 3.631 4.85 -3.51 % 10 4.6300 4.8500 1789 4 17 [+]
PANOVA 19,7000 14:45 1.928 19.95 -1.50 % 111 19.7000 20.2000 126 2 39 [+]
PASSUS 174,2000 14:50 4.19 174.40 -0.11 % 5 172.8000 173.8000 81 4 731 [+]
PATENTUS 1,8400 14:17 1.681 1.85 -1.08 % 722 1.8000 1.8400 364 2 3 [+]
PCCEXOL 2,1500 14:27 23.547 2.19 -1.83 % 497 2.1500 2.1600 822 24 51 [+]
PCCROKITA 65,7000 14:52 10.915 65.70 0.00 % 92 65.6000 65.7000 72 11 718 [+]
PCFGROUP 3,2200 14:38 6.953 3.30 -2.42 % 316 3.2200 3.2700 204 7 23 [+]
PEKABEX 8,0400 14:47 32.169 8.30 0.63 % 96 7.9700 7.9900 297 32 259 [+]
PEKAO 282,6000 14:52 436.986 276.80 2.28 % 376 281.6000 281.9000 359 437 122 956 [+]
PEPCO 45,4800 14:52 884.164 44.80 2.04 % 802 45.4100 45.4500 2972 884 40 068 [+]
PEPEES 0,7680 09:00 0.025 0.77 -1.54 % 38 0.7700 0.7880 4689 0 0 [+]
PGE 14,9000 14:52 4103.912 14.29 4.41 % 3611 14.9800 14.9850 11123 4 104 60 838 [+]
PGFGROUP 1,2740 14:51 248.696 1.34 -3.48 % 10837 1.2720 1.2980 1404 249 323 [+]
PHARMENA 3,0000 14:30 1.501 3.02 -2.28 % 792 3.0000 3.0600 210 2 5 [+]
PHN 9,1400 14:18 0.2 9.14 0.22 % 600 9.1200 9.1600 1092 0 2 [+]
PHOTON 1,2200 11:14 2.125 1.20 1.67 % 113 1.1950 1.2200 3361 2 3 [+]
PKNORLEN 147,1200 14:52 542.439 146.58 0.37 % 814 147.2000 147.2200 880 542 79 675 [+]
PKOBP 125,2000 14:52 1302.104 123.68 1.48 % 1117 125.2200 125.2400 660 1 302 162 616 [+]
PKPCARGO 10,2900 14:51 119.935 10.20 0.10 % 3 10.2400 10.2600 621 120 1 221 [+]
PLAYWAY 239,5000 14:37 1.413 241.50 -0.83 % 33 238.5000 239.5000 112 1 339 [+]
PLAZACNTR 1,3980 14:39 37.389 1.49 -6.05 % 10 1.3980 1.4080 111 37 53 [+]
POINTGROUP 1,9200 09:00 0.007 1.92 0.00 % 245 1.9200 1.9250 2 0 0 [+]
POLENERGIA 52,0000 14:38 0.602 51.40 1.17 % 51 51.8000 52.4000 22 1 31 [+]
POLICE 7,2800 13:08 1.469 7.10 2.54 % 565 7.1200 7.2800 548 1 11 [+]
POLIMEXMS 7,1850 14:52 230.416 7.10 1.34 % 535 7.1750 7.1950 1096 230 1 640 [+]
POLTREG 20,2000 14:43 7.679 21.10 -3.35 % 299 20.0000 20.4000 70 8 156 [+]
POLWAX 0,9000 13:14 44.801 0.90 0.00 % 2117 0.9000 0.9300 1000 45 40 [+]
PRAGMAINK 3,8200 09:27 0.026 3.82 -0.52 % 42 3.8600 3.8400 268 0 0 [+]
PROCHEM 20,2000 09:00 0.005 20.20 0.00 % 61 19.4500 20.2000 12 0 0 [+]
PROJPRZEM 22,1000 09:34 0.005 22.10 0.00 % 370 21.3000 22.1000 201 0 0 [+]
PROTEKTOR 0,8300 14:46 28.865 0.84 -1.19 % 7127 0.8290 0.8300 3827 29 24 [+]
PTWP 136,5000 14:14 0.003 136.00 0.37 % 19 135.0000 136.0000 2 0 0 [+]
PULAWY 44,2000 13:16 1.577 44.30 -0.23 % 114 43.9000 44.2000 178 2 69 [+]
PZU 71,9000 14:52 1008.169 72.00 0.22 % 1232 71.9400 71.9600 299 1 008 72 690 [+]
QNATECHNO 34,4000 14:51 0.898 35.00 -1.71 % 25 34.5000 35.2000 25 1 31 [+]
QUERCUS 12,6400 14:52 9.283 12.30 2.76 % 1096 12.5000 12.6400 250 9 115 [+]
RAFAMET 41,5000 10:18 0.039 41.50 -3.49 % 50 41.6000 43.0000 10 0 2 [+]
RAINBOW 125,1000 14:52 31.877 124.50 1.96 % 67 125.3000 125.4000 1 32 3 990 [+]
RANKPROGR 4,5850 09:00 0.001 4.59 0.00 % 1000 4.5000 4.5500 300 0 0 [+]
RAWLPLUG 15,8000 10:55 0.208 15.50 0.00 % 7 15.5000 15.8000 2629 0 3 [+]
RELPOL 5,7400 14:04 4.972 5.76 -1.03 % 30 5.6600 5.7400 106 5 28 [+]
REMAK 10,0000 13:21 0.151 9.92 0.00 % 6 9.9000 10.1000 500 0 2 [+]
RENDER 74,6000 13:53 0.01 74.60 5.07 % 6 71.6000 74.8000 40 0 1 [+]
ROPCZYCE 22,3000 13:50 0.738 22.30 0.00 % 37 21.9000 22.3000 50 1 16 [+]
RYVU 15,7000 14:26 4.13 16.00 -1.26 % 159 15.6600 15.7000 1475 4 65 [+]
SANOK 20,3000 13:41 6.427 20.30 0.50 % 111 20.3000 20.5000 744 6 132 [+]
SANTANDER 55,3700 09:53 0.052 55.37 0.00 % 6 54.3000 54.7500 5000 0 3 [+]
SANWIL 1,8450 09:04 0.309 1.81 2.22 % 1095 1.8050 1.8450 215 0 1 [+]
SCANWAY 306,0000 14:50 6.998 310.00 -1.29 % 41 306.0000 308.0000 19 7 2 194 [+]
SCPFL 122,6000 14:51 0.643 124.00 -2.39 % 37 122.4000 123.6000 5 1 79 [+]
SECOGROUP 34,0000 12:16 0.627 - 0 % 183 33.0000 34.0000 2319 - 0 [+]
SEKO 10,6500 14:47 0.536 10.60 0.95 % 211 10.5500 10.6500 500 1 6 [+]
SELENAFM 57,0000 14:51 1.339 56.60 1.06 % 367 56.4000 57.0000 300 1 77 [+]
SELVITA 21,6000 14:53 104.415 20.20 6.67 % 1000 21.3000 21.6000 100 104 2 154 [+]
SFINKS 0,4180 11:49 79.685 0.41 -0.48 % 300 0.4050 0.4110 5000 80 33 [+]
SILVANO 4,7300 14:11 0.142 4.73 0.00 % 541 4.4200 4.7500 1320 0 1 [+]
SIMFABRIC 1,4580 12:08 3.955 1.40 -0.82 % 261 1.4000 1.4560 5652 4 6 [+]
SKARBIEC 38,6000 14:48 2.369 38.80 -0.26 % 498 38.5000 38.6000 1180 2 91 [+]
SKYLINE 1,3500 13:09 11.5 1.37 -6.90 % 5150 1.3300 1.3600 5515 12 16 [+]
SNIEZKA 84,2000 14:19 0.035 84.00 0.24 % 10 84.2000 85.8000 19 0 3 [+]
SONEL 12,2500 14:17 0.158 12.10 1.66 % 116 12.0500 12.2500 105 0 2 [+]
SOPHARMA 10,3000 14:45 1 10.30 0.00 % 887 10.3000 10.6000 134 1 10 [+]
SPYROSOFT 323,0000 13:48 0.331 322.00 0.62 % 74 319.0000 322.0000 6 0 106 [+]
STALEXP 1,7600 14:43 269.992 1.77 0.00 % 4263 1.7560 1.7600 4562 270 475 [+]
STALPROD 235,0000 14:36 0.603 235.00 0.00 % 8 237.0000 239.0000 147 1 142 [+]
STALPROFI 9,3600 14:51 3.308 9.46 -1.06 % 1366 9.3600 9.4200 156 3 31 [+]
STAPORKOW 4,9200 14:10 2.419 4.92 0.00 % 5241 4.9200 4.9400 4304 2 12 [+]
SUNEX 3,1200 14:07 7.314 3.07 5.41 % 1 3.0850 3.1150 180 7 23 [+]
SYGNITY 84,2000 14:46 3.431 85.20 0.12 % 46 83.6000 84.0000 29 3 287 [+]
SYNEKTIK 353,6000 14:52 9.469 350.00 1.03 % 73 353.4000 354.0000 271 9 3 328 [+]
SYNTHAVERSE 2,8550 14:45 15.061 2.90 -0.87 % 728 2.8550 2.8600 2206 15 43 [+]
TALEX 17,3000 09:49 0.035 17.80 -1.70 % 227 17.3000 17.8000 30 0 1 [+]
TARCZYNSKI 115,0000 13:57 0.139 118.50 0.00 % 42 115.5000 116.0000 35 0 16 [+]
TATRY MOUNTAIN 75,0000 14:38 0.003 75.00 -6.25 % 145 79.5000 80.0000 9 0 0 [+]
TAURONPE 9,2260 14:52 3942.78 9.02 2.72 % 3129 9.2020 9.2100 2073 3 943 36 289 [+]
TENDERHUT 5,6000 09:25 0.01 5.60 0.72 % 120 5.4200 5.5600 120 0 0 [+]
TERMOREX 0,5450 12:12 0.822 0.55 2.83 % 100 0.5050 0.5350 3552 1 0 [+]
TESGAS 1,6000 13:50 18.208 1.63 -1.84 % 70 1.5800 1.6000 9610 18 29 [+]
TEXT 41,0000 14:50 34.697 41.04 -0.10 % 50 40.9400 41.0000 103 35 1 421 [+]
TORPOL 68,5000 14:52 18.897 69.00 -1.44 % 91 67.9000 68.2000 226 19 1 291 [+]
TOYA 10,6200 14:53 16.177 10.62 0.19 % 766 10.5600 10.6200 1000 16 172 [+]
TRAKCJA 3,5000 14:44 20.083 3.54 -0.28 % 7 3.4900 3.5000 5896 20 70 [+]
TRANSPOL 13,5000 14:42 4.354 13.85 -1.46 % 43 13.6500 13.6500 20 4 59 [+]
TSGAMES 100,6000 14:51 6.402 98.30 2.13 % 99 100.0000 100.3000 64 6 639 [+]
ULMA 51,5000 09:00 0.001 51.50 0.00 % 70 50.5000 51.0000 12 0 0 [+]
ULTGAMES 12,8000 14:47 2.489 12.70 1.59 % 100 12.6000 12.8000 510 2 31 [+]
UNIBEP 14,4000 14:52 15.165 13.92 3.30 % 304 14.4000 14.6800 25 15 219 [+]
UNICREDIT 368,7500 09:00 0.056 368.75 0.00 % 30 360.0000 364.5000 20 0 21 [+]
UNIMOT 147,0000 14:26 5.116 147.80 0.41 % 52 146.6000 146.8000 47 5 756 [+]
URTESTE 42,0000 16:02 0.044 - 0 % 5 41.5000 42.0000 9 - 0 [+]
VERCOM 130,0000 14:53 4.75 130.60 -0.46 % 151 127.8000 128.2000 38 5 613 [+]
VIGOSYS 540,0000 14:51 2.195 526.00 3.85 % 33 538.0000 544.0000 122 2 1 174 [+]
VINDEXUS 14,1000 14:11 1.467 14.20 -0.35 % 229 14.0500 14.1000 21853 1 21 [+]
VIVID 0,6100 14:42 5.635 0.60 2.01 % 30 0.5990 0.6000 5182 6 3 [+]
VOTUM 45,6500 14:42 6.43 45.80 -0.22 % 318 45.7000 46.0000 300 6 295 [+]
VOXEL 144,0000 14:47 3.785 146.60 -0.69 % 55 145.2000 146.0000 83 4 550 [+]
VRGSA 5,1400 14:34 23.599 5.08 0.00 % 1344 5.0800 5.1200 1370 24 120 [+]
WARIMPEX 2,1800 15:10 0.275 - 0 % 724 2.1600 2.1800 2133 - 0 [+]
WASKO 6,1200 14:44 71.886 6.02 2.00 % 1050 6.0200 6.1200 1177 72 437 [+]
WAWEL 706,0000 13:51 0.017 704.00 -0.56 % 3 706.0000 710.0000 12 0 12 [+]
WIELTON 4,9900 14:51 61.634 4.93 1.32 % 148 4.9900 4.9950 3363 62 306 [+]
WIKANA 9,7500 13:07 0.108 9.90 -0.51 % 1567 9.7500 9.9000 101 0 1 [+]
WIRTUALNA 57,4000 14:48 1.78 57.50 0.00 % 36 57.3000 57.4000 37 2 102 [+]
WITTCHEN 11,7200 14:33 8.804 11.60 1.03 % 146 11.7000 11.7200 200 9 103 [+]
WOODPCKR 2,7500 14:20 0.732 2.94 -6.78 % 167 2.8200 2.9400 224 1 2 [+]
XPLUS 3,0700 14:46 1.154 3.08 -0.32 % 100 3.0300 3.0800 161 1 3 [+]
XTB 151,2400 14:52 250.393 152.60 -0.30 % 172 151.2000 151.3800 114 250 38 266 [+]
XTPL 75,0000 14:49 2.735 73.10 2.60 % 13 73.9000 74.0000 50 3 204 [+]
YANOSIK 16,8000 13:16 0.911 17.20 -2.89 % 1460 16.8000 17.0000 1361 1 15 [+]
YARRL 5,6200 12:59 0.559 5.72 -2.09 % 45 5.6200 5.7400 1062 1 3 [+]
ZABKA 31,5700 14:52 289.965 31.53 0.03 % 8669 31.5600 31.5700 1559 290 9 152 [+]
ZAMET 0,5640 14:52 42.927 0.56 0.00 % 36772 0.5620 0.5640 17912 43 24 [+]
ZEPAK 17,5000 14:52 5.685 17.50 -0.57 % 8 17.4400 17.5400 168 6 99 [+]
ZREMB 8,3100 14:45 7.494 8.40 -1.54 % 17 8.3300 8.3700 338 7 62 [+]
ZUE 12,0000 14:16 4.924 12.30 -2.44 % 124 12.0000 12.2000 173 5 59 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG157704.1+0.77%14:53
WIG204198.0+0.98%15:08
WIG20 Fut4232.0+1.12%14:53
WIG20USD1093.3+1.46%14:53
mWIG4010552.3+0.36%14:53
sWIG8030626.2+0.02%14:53
 Notowania Świat
US Blue Chip51552.5+0.31%15:08
S&P500 Fut7756.0+0.31%14:58
Nikkei66753.7+1.94%8:45
DAX25358.1-0.16%14:52
Ropa WTI90.4+1.16%15:08
Złoto4210.4+0.67%15:08
 Notowania Waluty
EUR/PLN4.36181-0.16%15:08
CHF/PLN4.60271-0.35%15:08
USD/PLN3.83871-0.32%15:08
EUR/USD1.13627+0.16%15:08
GBP/USD1.32863+0.44%15:08
USD/JPY156.774-0.32%15:08
Forum
» CRQUANTUM [0]
» 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
MOSTALWAR 4.09 15.54%
COLUMBUS 3.21 12.26%
IBSM 69.80 10.44%
ORANGEPL 14.19 8.94%
ERBUD 21.70 7.69%
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