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 2,1900 15:39 1.224 2.18 -2.23 % 110 2.1700 2.1900 11 1 3 [+]
11B 112,1000 16:32 7.259 113.50 -1.06 % 29 112.1000 113.0000 1 7 817 [+]
3RGAMES 0,6280 16:14 181.914 0.64 -3.38 % 1500 0.6260 0.6380 382 182 114 [+]
4MASS 6,3700 16:29 20.837 6.50 -2.00 % 220 6.3200 6.3700 1000 21 133 [+]
ABPL 139,2000 16:34 6.016 139.40 1.31 % 74 140.0000 140.8000 3 6 842 [+]
ACAUTOGAZ 20,4000 13:17 0.531 20.40 -0.49 % 222 20.1000 20.4000 39 1 11 [+]
ACTION 54,5000 16:34 22.121 53.50 1.68 % 23 54.4000 54.5000 542 22 1 192 [+]
ADIUVO 0,5600 13:45 22.234 0.59 -5.08 % 2349 0.5600 0.5860 831 22 13 [+]
AGORA 13,1000 16:32 37.355 12.80 2.34 % 7 12.9000 12.9500 314 37 484 [+]
AGROTON 3,5200 15:56 2.666 3.66 -3.83 % 1594 3.5200 3.5900 430 3 9 [+]
AIGAMES 0,6300 16:28 15.59 0.63 0.00 % 8025 0.6200 0.6300 356 16 10 [+]
AILLERON 15,7600 16:21 2.2 15.92 -0.76 % 69 15.6000 15.7800 30 2 35 [+]
AIRWAY 0,2325 16:34 173.067 0.25 -4.32 % 12085 0.2340 0.2415 773 173 41 [+]
ALIOR 147,1000 16:34 318.331 142.20 3.45 % 10 146.7000 146.7500 704 318 46 293 [+]
ALLEGRO 63,5900 16:34 7143.795 63.95 4.42 % 25 63.4600 63.4800 55 7 144 454 110 [+]
ALTA 1,6400 14:47 0.003 1.64 -0.30 % 17 1.6400 1.6450 14500 0 0 [+]
ALTUSTFI 3,8500 15:48 1.766 3.88 -0.77 % 555 3.8000 3.8600 400 2 7 [+]
AMBRA 18,2200 16:34 3.614 18.22 0.66 % 74 18.1000 18.2200 141 4 66 [+]
AMICA 44,2000 16:30 4.2 43.95 0.23 % 118 44.1500 44.2500 77 4 186 [+]
AMREST 9,6400 16:34 38.602 9.60 -0.62 % 2024 9.6300 9.6400 308 39 374 [+]
ANSWEAR 22,7500 16:20 2.524 22.60 0.89 % 101 22.7500 22.9500 8 3 58 [+]
APATOR 25,7500 16:31 11.611 25.45 1.78 % 111 25.4500 25.8000 951 12 298 [+]
APLISENS 17,7000 09:15 0.01 17.60 -0.28 % 130 17.5500 17.6000 36 0 0 [+]
APSENERGY 5,1400 16:34 12.809 5.14 0.00 % 1479 5.0600 5.1400 413 13 65 [+]
ARCHICOM 53,8000 16:31 1.534 51.60 3.07 % 44 52.2000 53.2000 190 2 82 [+]
ARCTIC 4,9500 16:29 73.899 5.03 -1.39 % 791 4.9200 4.9500 95 74 367 [+]
ARLEN 22,6000 16:17 2.108 23.25 -2.80 % 1 22.6500 22.9000 51 2 48 [+]
ARTIFEX 19,1800 16:33 13.08 19.42 -2.14 % 3 19.2200 19.4400 42 13 253 [+]
ASBIS 166,5000 16:34 269.545 166.60 0.97 % 80 165.9000 166.3000 46 270 44 837 [+]
ASMGROUP 0,0910 16:32 6574.158 0.10 -33.82 % 20 0.0906 0.0908 4000 6 574 615 [+]
ASSECOBS 85,4000 16:21 1.3 86.80 -1.61 % 18 86.0000 87.0000 31 1 112 [+]
ASSECOPOL 233,3000 16:34 128.606 231.40 1.35 % 151 232.7000 233.0000 51 129 30 123 [+]
ASSECOSEE 71,0000 16:33 3.297 71.20 0.00 % 157 71.1000 71.3000 32 3 235 [+]
ASTARTA 29,6500 16:21 3.051 30.15 -1.66 % 18 29.6500 29.9000 490 3 91 [+]
ATAL 61,0000 16:28 7.957 61.00 0.83 % 50 60.6000 60.8000 748 8 484 [+]
ATENDE 4,1500 16:30 25.431 4.10 2.47 % 479 4.1000 4.1700 924 25 107 [+]
ATLANTAPL 19,2000 16:27 10.851 20.80 -7.69 % 65 20.2000 20.6000 161 11 213 [+]
ATMGRUPA 3,5600 14:51 19.077 3.54 1.14 % 875 3.5300 3.5600 1427 19 68 [+]
ATREM 51,8000 16:28 4.357 51.90 -0.96 % 55 51.7000 52.0000 50 4 226 [+]
AUTOPARTN 28,7000 16:34 208.115 28.60 0.35 % 55 28.5500 28.6000 379 208 5 961 [+]
BBIDEVNFI 5,1800 15:29 0.02 5.18 0.00 % 25 5.1800 5.3000 3461 0 0 [+]
BENEFIT 6 160,0000 16:34 6.389 5,905.00 4.14 % 25 6150.0000 6160.0000 35 6 38 649 [+]
BEST 28,8000 15:02 3.382 28.90 -0.35 % 200 28.3000 29.3000 573 3 96 [+]
BETACOM 4,9800 16:02 7.722 4.90 1.63 % 4 4.8800 4.9000 793 8 39 [+]
BIGCHEESE 3,0700 14:25 4.618 3.08 -0.32 % 30 3.0100 3.0700 224 5 14 [+]
BIOCELTIX 65,7000 16:34 7.668 68.30 -3.81 % 87 65.5000 65.7000 4 8 510 [+]
BIOMAXIMA 8,5600 16:16 2.551 8.53 0.47 % 423 8.5000 8.5700 85 3 22 [+]
BIOTON 3,4800 16:25 15.179 3.50 -1.00 % 32 3.4700 3.4850 4 15 53 [+]
BLOOBER 21,0000 16:32 9.537 21.15 -0.71 % 103 20.9000 20.9500 253 10 200 [+]
BNPPL 186,6000 16:34 10.188 184.20 0.32 % 272 186.2000 186.4000 145 10 1 899 [+]
BOGDANKA 23,4000 16:32 117.694 22.60 2.18 % 611 23.2000 23.3500 218 118 2 739 [+]
BOOMBIT 5,3200 14:47 5.382 5.38 -1.12 % 2631 5.2800 5.4200 195 5 29 [+]
BORYSZEW 4,9200 16:34 306.9 4.75 4.68 % 157 4.8550 4.8850 6 307 1 493 [+]
BOS 10,1000 16:25 30.441 10.28 -1.56 % 84 10.0800 10.1600 464 30 308 [+]
BOWIM 7,4800 15:50 51.031 7.20 3.89 % 2 7.3800 7.4400 2 51 378 [+]
BUDIMEX 766,0000 16:34 29.097 767.00 -0.26 % 30 766.2000 766.4000 4 29 22 385 [+]
BUMECH 10,6500 16:33 105.407 10.66 -1.39 % 958 10.6500 10.6800 349 105 1 134 [+]
CAPITAL 4,5800 16:34 556.495 4.42 5.53 % 700 4.7000 4.7400 3050 556 2 706 [+]
CAPITEA 0,3960 15:43 98.447 0.40 -0.50 % 6800 0.3960 0.4000 160137 98 39 [+]
CAPTORTX 52,8000 16:31 2.489 52.40 0.76 % 38 51.8000 52.5000 119 2 130 [+]
CASPAR 8,7500 10:14 0.005 8.95 -3.85 % 14 8.8000 8.9500 50 0 0 [+]
CAVATINA 12,7000 09:15 0.007 12.70 0.79 % 100 12.5500 12.6000 79 0 0 [+]
CDPROJEKT 275,8000 16:34 326.586 275.00 0.47 % 835 275.1000 275.4000 253 327 90 470 [+]
CDRL 11,4000 16:04 2.537 11.20 1.79 % 1156 11.4000 11.5000 103 3 29 [+]
CELTIC 0,6500 15:13 7.708 0.64 2.85 % 118 0.6340 0.6480 2750 8 5 [+]
CEZ 240,6000 16:02 0.03 258.80 -0.91 % 2 233.8000 258.8000 18 0 7 [+]
CIGAMES 2,4700 16:29 255.035 2.44 0.82 % 2949 2.4450 2.4700 430 255 628 [+]
CLNPHARMA 15,9800 16:34 48.526 16.30 -1.96 % 192 15.9800 16.1200 501 49 781 [+]
CLOUD 110,5000 16:14 8.165 105.00 5.74 % 173 110.5000 111.0000 236 8 898 [+]
COALENERG 1,7100 16:30 63.412 1.72 -3.39 % 3300 1.7100 1.7290 4028 63 109 [+]
COGNOR 4,1400 16:34 2090.597 4.33 -6.55 % 385 4.1360 4.1440 456 2 091 8 811 [+]
COLUMBUS 2,6350 16:28 54.258 2.70 -2.41 % 2 2.6450 2.6500 950 54 144 [+]
COMP 99,0000 16:30 2.289 99.50 -0.60 % 25 98.6000 99.2000 48 2 228 [+]
COMPERIA 11,5000 12:38 3.239 11.60 -3.36 % 741 11.0000 11.3000 718 3 37 [+]
COMPREMUM 1,1450 15:46 54.482 1.15 -0.43 % 500 1.1400 1.1450 1 54 63 [+]
CORMAY 0,4790 16:15 9.569 0.46 0.21 % 7000 0.4750 0.4780 60 10 4 [+]
CREEPYJAR 366,0000 16:28 0.893 366.00 1.10 % 53 366.0000 369.0000 12 1 331 [+]
CREOTECH 752,0000 16:34 8.886 792.00 -4.45 % 39 753.0000 757.0000 7 9 6 840 [+]
CYBERFLKS 192,7000 16:34 10.682 190.10 -0.05 % 26 191.5000 192.0000 36 11 2 054 [+]
CYFRPLSAT 13,1950 16:34 1139.503 13.01 1.50 % 2202 13.1850 13.1900 4650 1 140 14 994 [+]
DADELO 89,5000 16:33 8.658 90.10 -0.67 % 62 88.5000 89.6000 5 9 772 [+]
DATAWALK 94,0000 16:33 32.405 86.00 9.30 % 186 94.0000 94.4000 50 32 2 979 [+]
DBENERGY 6,7000 16:01 0.084 6.80 -1.76 % 405 6.5400 6.7200 10 0 1 [+]
DEBICA 89,0000 16:34 1.142 89.00 0.00 % 100 88.0000 88.1000 6 1 101 [+]
DECORA 72,4000 16:29 2.507 71.00 0.98 % 1 71.4000 71.6000 64 3 180 [+]
DEKPOL 56,6000 16:23 1.44 56.00 1.07 % 101 55.0000 55.4000 130 1 81 [+]
DELKO 6,0400 16:33 21.727 5.98 1.51 % 54 6.0600 6.0700 1038 22 131 [+]
DEVELIA 8,3100 16:34 164.244 8.40 -1.07 % 4170 8.3000 8.3300 550 164 1 373 [+]
DGA 19,9500 11:51 0.005 19.95 0.00 % 5 19.4000 19.9500 51 0 0 [+]
DIAG 153,8000 16:34 28.527 153.50 0.46 % 173 153.0000 153.3000 34 29 4 383 [+]
DIGITANET 298,2000 16:33 14.08 299.80 2.12 % 7 297.4000 298.0000 8 14 4 200 [+]
DINOPL 37,7400 16:34 2965.451 37.50 -0.16 % 1595 37.6500 37.6700 496 2 965 111 587 [+]
DMGROUP 1,7900 11:34 13.648 1.85 -0.83 % 2001 1.7950 1.8300 1820 14 25 [+]
DOMDEV 248,5000 16:34 4.567 248.00 0.61 % 8 246.0000 247.0000 470 5 1 131 [+]
DRAGOENT 19,6000 16:32 0.627 19.10 0.51 % 5 19.0500 19.1000 3 1 12 [+]
ECHO 5,4700 16:34 29.716 5.55 0.55 % 512 5.5000 5.5400 2708 30 163 [+]
EDINVEST 7,3600 16:19 2.864 7.40 -0.54 % 2 7.3200 7.3600 7071 3 21 [+]
ELEKTROTI 60,2000 16:34 9.052 60.45 -0.33 % 74 60.2000 60.4500 7 9 549 [+]
ELKOP 1,9700 16:19 1.465 2.10 -10.05 % 654 1.9600 2.0400 1 1 3 [+]
ENEA 21,9400 16:34 786.747 20.64 6.30 % 746 21.8000 21.8400 1722 787 16 925 [+]
ENELMED 20,0000 09:00 0.002 20.00 0.50 % 52 19.3000 19.6000 3 0 0 [+]
ENERGOINS 1,4900 16:25 25.556 1.54 -5.10 % 756 1.4750 1.5000 562 26 39 [+]
ENTER 50,6000 16:33 19.384 50.50 0.60 % 10 50.9000 51.0000 288 19 987 [+]
EQUNICO 1,4050 15:10 5.813 1.41 0.00 % 1206 1.3900 1.4050 25663 6 8 [+]
ERBUD 25,3000 15:35 3.46 25.30 0.00 % 207 25.0000 25.3000 255 3 87 [+]
ERG 48,0000 14:44 0.411 44.00 4.35 % 180 44.0000 46.0000 180 0 18 [+]
ERSTEPL 49,5100 14:50 0.238 50.00 -0.24 % 10000 48.9100 49.3550 3154 0 12 [+]
ESOTIQ 30,6000 16:30 0.773 30.50 0.33 % 10 30.2000 30.6000 526 1 23 [+]
EUROCASH 4,7820 16:34 104.259 4.77 0.38 % 853 4.7840 4.8000 453 104 501 [+]
EUROHOLD 16,5000 15:56 7.285 16.50 0.00 % 197 16.0000 16.5000 2000 7 119 [+]
EUROTEL 30,9000 16:23 1.781 30.90 0.00 % 427 30.9000 31.0000 323 2 55 [+]
FABRITY 26,7000 16:25 0.451 26.40 0.38 % 2 26.5000 26.6000 3 0 12 [+]
FASING 14,2000 15:05 0.644 14.00 0.00 % 1 13.9000 14.2000 36 1 9 [+]
FEERUM 14,9500 15:34 3.56 15.40 -2.92 % 110 14.5500 14.9500 174 4 53 [+]
FERRO 28,9000 16:34 6.274 28.40 1.76 % 194 28.7000 28.9000 2 6 181 [+]
FON 1,6100 11:21 1.076 1.61 -5.29 % 3924 1.6100 1.7100 5000 1 2 [+]
FORTE 12,7500 16:31 3.37 13.00 -1.92 % 1 12.7500 12.8000 500 3 43 [+]
GAMEOPS 11,6500 13:41 0.321 11.65 0.00 % 7 11.2500 11.6500 233 0 4 [+]
GAMFACTOR 2,9550 15:38 14.776 2.89 3.87 % 200 2.8600 2.9550 630 15 42 [+]
GENOMTEC 2,7550 16:30 41.039 2.62 3.57 % 453 2.6850 2.7500 1167 41 108 [+]
GETIN 0,2800 16:00 100.772 0.28 0.00 % 130 0.2780 0.2800 4966 101 28 [+]
GPW 99,3500 16:34 50.952 99.75 -0.10 % 272 99.3000 99.4500 46 51 5 046 [+]
GREENX 2,3160 16:34 406.181 2.34 -1.53 % 1000 2.3120 2.3160 3284 406 951 [+]
GRODNO 15,0000 16:05 5.355 15.05 -0.66 % 100 15.0000 15.0500 615 5 80 [+]
GRUPAAZOTY 16,3100 16:34 328.582 16.43 0.43 % 609 16.2700 16.3000 887 329 5 383 [+]
GRUPRACUJ 54,4000 16:34 36.804 52.00 3.62 % 546 53.7000 53.9000 115 37 1 962 [+]
GTC 2,2400 16:27 0.982 2.27 -2.18 % 20 2.2300 2.2900 20 1 2 [+]
HANDLOWY 124,0000 16:34 24.759 124.40 -0.32 % 279 122.8000 123.0000 384 25 3 047 [+]
HARPER 5,1600 14:05 2.635 5.12 0.78 % 566 5.1600 5.2000 262 3 14 [+]
HELIO 43,9000 14:58 1.854 44.30 -0.90 % 141 43.0000 43.9000 149 2 82 [+]
HERCULES 1,6300 15:32 73.128 1.66 -1.51 % 1 1.6450 1.6500 1410 73 118 [+]
HUUUGE 24,9500 16:32 6.411 24.95 0.81 % 677 24.8000 24.9000 466 6 159 [+]
HYDROTOR 7,5000 16:29 5.168 7.48 2.18 % 220 7.3400 7.4400 598 5 38 [+]
IBSM 56,6000 09:29 0.003 58.20 -2.41 % 1 56.6000 58.0000 130 0 0 [+]
IDMSAPL 0,4420 16:34 447.934 0.45 -1.78 % 26000 0.4300 0.4400 7000 448 200 [+]
IFIRMA 19,1200 16:31 7.412 19.52 -2.75 % 3 19.0000 19.1000 38 7 142 [+]
IFSA 0,1200 16:28 38.982 0.12 -4.00 % 5100 0.1200 0.1230 3125 39 5 [+]
IMCOMPANY 20,6000 15:53 3.173 21.15 -2.60 % 200 20.5500 20.7500 3069 3 66 [+]
IMMOBILE 4,2100 16:10 6.081 4.20 -1.86 % 2250 4.2000 4.2800 99 6 26 [+]
IMPERA 1,9000 13:20 2.253 1.90 0.00 % 11079 1.9000 1.9900 1078 2 4 [+]
IMS 3,5000 16:16 5.74 3.50 0.00 % 105 3.4900 3.5000 175 6 20 [+]
INC SA 1,1450 15:28 7.495 1.14 0.44 % 1604 1.1450 1.1900 7774 7 9 [+]
INGBSK 486,2000 16:34 18.374 478.00 1.72 % 60 485.2000 486.2000 10 18 8 871 [+]
INPRO 6,9000 13:06 0.874 7.05 0.00 % 1154 6.6500 6.9500 1200 1 6 [+]
INSTALKRK 34,4000 16:09 1.408 34.60 -1.15 % 117 34.0000 34.4000 192 1 49 [+]
INTERBUD 1,2700 15:28 3.308 1.27 0.40 % 59 1.2550 1.2700 887 3 4 [+]
INTERCARS 1 076,0000 16:33 2.026 1,072.00 -0.37 % 85 1072.0000 1074.0000 9 2 2 177 [+]
INTERSPPL 0,2770 16:29 3.591 0.28 0.54 % 14 0.2755 0.2795 504 4 1 [+]
INTROL 8,3200 15:19 1.8 8.40 -3.93 % 21 8.3600 8.6200 146 2 15 [+]
IPOPEMA 8,6000 15:19 5.904 8.42 1.90 % 2500 8.5600 8.6800 53 6 50 [+]
IZOLACJA 3,5500 11:02 0.056 3.67 -3.27 % 711 3.5200 3.6900 184 0 0 [+]
IZOSTAL 2,7800 16:24 15.731 2.76 0.36 % 181 2.7600 2.7800 821 16 43 [+]
JRHOLDING 4,4000 16:22 121.599 4.20 6.54 % 540 4.3400 4.4000 117 122 532 [+]
JSW 26,8400 16:34 408.874 26.48 1.36 % 473 26.4300 26.4900 374 409 10 824 [+]
JWWINVEST 2,9600 15:09 0.025 2.96 0.00 % 273 2.9200 2.9600 7989 0 0 [+]
KCI 0,8040 11:23 0.866 0.80 -1.47 % 4355 0.8040 0.8160 5752 1 1 [+]
KERNEL 19,7200 16:28 11.122 19.68 0.20 % 85 19.6800 19.7200 645 11 219 [+]
KETY 1 318,0000 16:34 27.219 1,274.00 2.49 % 45 1311.0000 1312.0000 11 27 35 579 [+]
KGHM 283,1000 16:34 452.707 287.80 -1.70 % 99 282.0000 282.1000 34 453 129 134 [+]
KGL 13,2000 09:00 0.002 13.20 0.00 % 13 12.8000 13.1000 11 0 0 [+]
KINOPOL 17,3500 15:37 13.785 17.60 -0.86 % 5 17.2000 17.4000 500 14 239 [+]
KOGENERA 88,4000 16:30 6.594 87.30 1.26 % 88 88.5000 89.0000 810 7 586 [+]
KOMPAP 24,0000 09:00 0.004 24.00 0.00 % 340 23.0000 24.0000 576 0 0 [+]
KOMPUTRON 5,7500 15:53 11.755 5.66 0.88 % 5 5.6400 5.7000 250 12 66 [+]
KPPD 20,8000 10:55 0.05 20.80 0.00 % 90 20.2000 20.8000 380 0 1 [+]
KRAKCHEM 0,1125 16:28 74.514 0.12 -3.85 % 400 0.1175 0.1200 53134 75 9 [+]
KRKA 1 108,0000 16:20 0.248 1,076.00 3.75 % 2 1100.0000 1106.0000 200 0 274 [+]
KRUK 331,3000 16:34 58.394 335.00 -1.31 % 48 330.7000 330.9000 11 58 19 348 [+]
KRVITAMIN 12,8500 15:00 1.945 - 0 % 435 12.2000 12.9000 1 - 0 [+]
KSGAGRO 2,5450 15:49 12.611 2.60 -2.12 % 2598 2.5400 2.6000 1500 13 33 [+]
LARQ 2,8900 14:28 0.004 2.89 0.00 % 2838 2.7600 2.8900 10952 0 0 [+]
LENA 1,9000 16:34 34.023 1.95 -2.56 % 15 1.9100 1.9250 471 34 65 [+]
LENTEX 7,2600 16:24 15.934 7.28 -0.27 % 350 7.2600 7.2800 50 16 116 [+]
LESS 0,1490 15:53 26.082 0.16 -5.40 % 75 0.1420 0.1490 75 26 4 [+]
LIBET 1,6400 16:16 52.4 1.74 -3.81 % 2369 1.7450 1.7600 20 52 91 [+]
LOKUM 23,9000 15:15 0.416 24.20 -1.24 % 96 22.9000 23.5000 29 0 10 [+]
LPP 28 580,0000 16:34 3.766 28,500.00 0.42 % 17 28580.0000 28600.0000 22 4 107 666 [+]
LSISOFT 37,0000 16:03 0.467 37.00 1.65 % 33 37.0000 37.9000 3 0 17 [+]
LUBAWA 10,2300 16:34 361.103 10.04 1.89 % 309 10.2400 10.2900 656 361 3 735 [+]
MABION 9,8500 16:34 552.447 7.88 25.64 % 490 10.1200 10.1600 10250 552 5 211 [+]
MAKARONPL 22,5000 16:32 2.088 22.65 0.00 % 62 22.7000 22.7500 792 2 47 [+]
MANGATA 59,6000 16:14 0.278 59.80 1.02 % 101 59.6000 60.0000 49 0 17 [+]
MARVIPOL 8,0800 14:55 0.962 8.18 -0.98 % 153 8.0800 8.2000 1626 1 8 [+]
MAXCOM 5,8600 11:28 0.1 5.76 1.74 % 2 5.7600 5.8400 2 0 1 [+]
MBANK 1 750,5000 16:34 28.101 1,693.00 3.43 % 8 1737.5000 1739.0000 4 28 48 538 [+]
MCI 28,0000 15:59 3.728 28.10 0.36 % 988 27.9000 28.0000 1105 4 105 [+]
MDIENERGIA 1,7850 15:49 6.074 1.79 -0.28 % 1439 1.7250 1.8050 113 6 11 [+]
MEDICALG 22,6000 16:34 75.733 20.75 10.51 % 80 22.6000 22.6500 1 76 1 674 [+]
MEDINICE 48,2500 16:33 45.183 45.30 6.28 % 89 47.9500 48.1500 106 45 2 144 [+]
MENNICA 38,0000 16:32 2.074 37.70 2.15 % 65 37.6000 38.2000 44 2 78 [+]
MERCATOR 56,9000 16:18 3.666 57.00 -0.18 % 16 56.9000 57.1000 41 4 209 [+]
MERCOR 13,0000 15:59 1.651 13.00 -1.52 % 3 12.8000 13.0500 30 2 21 [+]
MEXPOLSKA 3,2000 15:50 6.647 3.15 -5.60 % 1161 3.1100 3.2000 3140 7 21 [+]
MFO 24,8000 16:19 3.188 25.10 -2.75 % 478 24.8000 24.9000 1031 3 80 [+]
MILKILAND 1,2800 16:19 14.697 1.29 -5.19 % 1600 1.2820 1.3180 1100 15 19 [+]
MILLENNIUM 23,9900 16:34 870.14 23.75 0.80 % 2493 23.9300 23.9700 1672 870 20 811 [+]
MIRACULUM 0,5820 16:14 44.308 0.59 -2.68 % 1000 0.5680 0.5880 5000 44 26 [+]
MIRBUD 11,3700 16:33 48.984 11.27 0.62 % 268 11.3900 11.4300 582 49 558 [+]
MLPGROUP 93,8000 16:30 2.493 92.00 3.08 % 116 94.6000 95.4000 50 2 231 [+]
MLSYSTEM 13,2600 15:43 2.533 13.28 -1.04 % 5 13.2600 13.2800 339 3 34 [+]
MOBRUK 426,5000 16:34 5.294 416.00 2.90 % 28 425.0000 426.0000 98 5 2 242 [+]
MODIVO 114,1500 16:34 381.961 112.00 1.56 % 247 114.1500 114.2000 34 382 43 752 [+]
MOL 58,6500 16:29 2.22 57.90 1.12 % 1092 58.2000 58.7000 1000 2 131 [+]
MOLECURE 5,4800 16:34 20.193 5.49 -0.18 % 100 5.4700 5.5600 215 20 111 [+]
MONNARI 4,8800 16:19 3.121 4.68 2.52 % 460 4.7400 4.8600 60 3 15 [+]
MOSTALPLC 11,7500 11:43 0.005 11.75 0.00 % 2 11.4500 11.8000 138 0 0 [+]
MOSTALWAR 3,5300 16:30 3.717 3.66 -4.59 % 210 3.5300 3.6200 539 4 13 [+]
MOSTALZAB 6,4600 16:33 11.683 6.40 0.94 % 407 6.4100 6.4600 260 12 75 [+]
MOVIEGAMES 6,7000 15:52 1.216 6.66 0.45 % 85 6.5100 6.7000 41 1 8 [+]
MULTIQURE 1,4100 16:34 219.037 1.41 0.86 % 300 1.4020 1.4080 317 219 309 [+]
MURAPOL 38,8000 16:34 24.551 38.55 1.17 % 727 38.6000 38.7500 533 25 948 [+]
MUZA 8,6000 09:00 0.012 8.60 4.88 % 2 8.2500 8.6000 873 0 0 [+]
MWTRADE 2,3600 13:18 0.095 2.38 -3.28 % 1000 2.3600 2.4400 573 0 0 [+]
NANOGROUP 2,1800 16:26 37.886 2.17 -1.13 % 2214 2.1900 2.2200 1000 38 83 [+]
NEUCA 698,0000 16:34 1.37 690.00 1.16 % 12 690.0000 692.0000 4 1 957 [+]
NEWAG 93,1000 16:34 9.927 91.20 2.08 % 1 93.1000 93.6000 64 10 925 [+]
NEXITY 1,3200 16:30 1.258 1.36 -2.94 % 742 1.3200 1.3600 5699 1 2 [+]
NOCTILUCA 83,0000 16:27 1.4 83.10 -1.07 % 341 82.2000 82.5000 20 1 115 [+]
NOVAVISGR 0,3830 16:34 15.39 0.39 -1.79 % 2500 0.3830 0.3840 3000 15 6 [+]
NOVITA 106,5000 12:54 0.01 105.00 1.91 % 1 105.0000 106.0000 34 0 1 [+]
NTCAPITAL 0,5980 15:37 31.715 0.59 -2.61 % 511 0.5720 0.6000 2 32 18 [+]
NTTSYSTEM 34,9000 16:33 95.817 35.80 -2.24 % 178 34.5000 34.9000 429 96 3 408 [+]
ODLEWNIE 18,0500 16:16 4.526 17.95 1.12 % 378 17.8000 18.0000 13 5 81 [+]
ONDE 8,0600 16:30 6.431 8.24 -1.83 % 261 8.0600 8.1600 158 6 52 [+]
ONEMORE 1,3750 16:34 351.679 1.38 -1.08 % 2436 1.3750 1.3950 390 352 484 [+]
ONESANO 0,7160 15:38 6.204 0.71 0.00 % 5057 0.7100 0.7160 3889 6 4 [+]
OPONEOPL 104,2000 16:21 2.2 102.80 0.39 % 94 103.0000 104.0000 39 2 228 [+]
OPTEAM 5,5000 16:27 0.853 5.45 0.00 % 139 5.5000 5.7000 2871 1 5 [+]
ORANGEPL 16,6000 16:34 1852.819 16.60 0.12 % 2625 16.5850 16.6000 9817 1 853 30 747 [+]
ORCOGROUP 3,2000 11:55 0.068 3.20 -2.44 % 132 3.2000 3.2800 60 0 0 [+]
OTLOG 15,2600 16:10 1.375 15.28 -0.13 % 10 15.0400 15.3000 375 1 21 [+]
OTMUCHOW 4,4000 14:07 0.361 4.43 -0.90 % 12 4.4100 4.4300 818 0 2 [+]
PANOVA 17,8000 16:02 0.69 18.00 -1.66 % 229 17.8000 17.9000 61 1 12 [+]
PASSUS 156,0000 16:32 6.8 159.00 1.17 % 26 155.2000 156.4000 67 7 1 071 [+]
PATENTUS 1,8000 15:08 7.159 1.80 -4.00 % 500 1.8050 1.8250 699 7 13 [+]
PCCEXOL 2,0100 16:34 134.103 2.03 -0.99 % 750 1.9900 2.0200 1010 134 269 [+]
PCCROKITA 61,9000 16:30 5.525 62.30 -0.64 % 163 61.8000 62.1000 174 6 344 [+]
PCFGROUP 3,2000 16:27 45.52 3.14 1.91 % 8319 3.2000 3.2100 3 46 145 [+]
PEKABEX 8,1000 16:31 83.111 8.07 -0.37 % 5 8.1200 8.1900 270 83 674 [+]
PEKAO 268,1000 16:34 461.907 270.50 -0.30 % 131 267.4000 267.5000 437 462 123 857 [+]
PEPCO 49,4300 16:34 1591.793 49.25 0.37 % 1744 49.1800 49.2000 1414 1 592 78 981 [+]
PEPEES 0,6640 11:43 96.266 0.70 -2.06 % 16 0.6740 0.7000 2000 96 68 [+]
PGE 16,1550 16:34 3255.404 15.80 3.23 % 1564 16.0750 16.0850 1516 3 255 51 649 [+]
PGFGROUP 1,1760 16:33 28.718 1.18 -2.81 % 378 1.1680 1.1960 420 29 34 [+]
PHARMENA 2,8500 13:15 0.014 2.85 0.00 % 901 2.7400 2.8500 670 0 0 [+]
PHN 8,8400 16:06 0.72 8.82 -1.12 % 160 8.8000 8.9000 10 1 6 [+]
PHOTON 0,9360 16:26 7.398 0.94 -1.47 % 10 0.9320 0.9360 2000 7 7 [+]
PKNORLEN 132,9600 16:34 1582.656 130.50 3.88 % 486 131.5600 131.6600 181 1 583 207 186 [+]
PKOBP 117,4800 16:34 3683.058 118.12 0.43 % 84 117.4200 117.4800 699 3 683 431 887 [+]
PKPCARGO 10,0400 16:34 70.502 10.05 0.80 % 657 10.0200 10.0400 693 71 709 [+]
PLAYWAY 245,0000 16:33 0.949 246.00 -0.41 % 17 245.0000 249.0000 81 1 233 [+]
PLAZACNTR 1,2200 10:26 0.677 1.17 0.49 % 610 1.1780 1.2200 491 1 1 [+]
POINTGROUP 2,1500 09:00 0.002 2.15 0.00 % 3865 2.0700 2.1400 4 0 0 [+]
POLENERGIA 51,4000 16:34 1.391 52.20 -0.96 % 52 51.6000 51.7000 118 1 72 [+]
POLICE 6,9800 16:28 4.361 6.98 2.35 % 1221 6.8000 6.9600 15 4 30 [+]
POLIMEXMS 7,1550 16:34 573.731 7.11 2.07 % 8595 7.1500 7.1600 1589 574 4 096 [+]
POLTREG 19,3000 16:31 1.865 19.20 0.78 % 2 18.9000 19.2000 16 2 36 [+]
POLWAX 0,9180 16:03 106.525 0.91 2.00 % 240 0.9300 0.9360 246 107 98 [+]
PRAGMAINK 3,8400 15:09 0.025 3.84 0.00 % 2066 3.7600 3.8400 675 0 0 [+]
PROCHEM 22,1000 09:34 0.026 22.10 -0.45 % 51 21.4000 22.2000 339 0 1 [+]
PROJPRZEM 19,2000 13:21 0.435 19.00 0.52 % 80 18.5000 19.2000 65 0 8 [+]
PROTEKTOR 0,7810 16:17 79.15 0.79 -1.14 % 2334 0.7830 0.7880 433 79 62 [+]
PTWP 146,0000 15:58 0.007 143.00 2.82 % 3 143.0000 146.0000 28 0 1 [+]
PULAWY 43,1000 16:04 0.529 43.40 -0.69 % 4 43.1000 43.3000 126 1 23 [+]
PZU 75,2600 16:34 1343.789 74.82 0.88 % 1070 75.0600 75.0800 1325 1 344 100 777 [+]
QNATECHNO 31,1000 16:26 1.635 30.30 2.98 % 43 30.2000 31.1000 13 2 50 [+]
QUERCUS 12,7800 16:34 6.073 12.72 0.95 % 75 12.6600 12.7800 311 6 77 [+]
RAFAMET 38,0000 13:32 0.019 37.95 0.00 % 1 37.1000 38.0000 263 0 1 [+]
RAINBOW 125,0000 16:34 32.383 124.50 0.81 % 111 125.0000 125.3000 437 32 4 046 [+]
RANKPROGR 4,1050 16:28 2.564 4.05 0.00 % 66 4.0850 4.1150 874 3 10 [+]
RAWLPLUG 15,5500 16:20 1.486 14.90 4.71 % 28 15.1500 15.5500 68 1 22 [+]
RELPOL 5,8000 16:26 1.148 5.80 0.00 % 961 5.8000 5.8600 5 1 7 [+]
REMAK 19,9500 16:29 0.393 19.85 0.50 % 2538 19.9000 19.9500 17943 0 8 [+]
RENDER 71,0000 15:17 0.1 69.20 1.43 % 24 69.2000 70.0000 4 0 7 [+]
ROPCZYCE 22,9000 13:05 0.659 23.30 -1.72 % 81 22.8000 23.0000 100 1 15 [+]
RYVU 17,6000 16:33 25.813 17.24 2.33 % 299 17.4600 17.6600 125 26 454 [+]
SANOK 19,3000 15:49 0.397 19.10 0.00 % 114 19.2000 19.3000 163 0 8 [+]
SANWIL 1,7950 13:01 0.1 1.80 -0.28 % 641 1.7500 1.7950 236 0 0 [+]
SCANWAY 319,0000 16:33 7.607 328.00 -0.93 % 20 319.0000 322.0000 63 8 2 438 [+]
SCPFL 141,2000 16:32 1.087 143.40 -0.84 % 8 141.4000 142.8000 28 1 154 [+]
SECOGROUP 33,4000 16:11 0.552 33.00 1.21 % 230 33.0000 34.2000 5 1 19 [+]
SEKO 10,2000 16:29 17.507 10.35 -0.97 % 10 9.8400 9.8600 785 18 174 [+]
SELENAFM 59,2000 16:29 2.78 60.20 -1.66 % 65 59.2000 59.6000 2 3 165 [+]
SELVITA 17,8400 16:33 52.048 17.10 4.57 % 230 18.0000 18.0800 361 52 928 [+]
SFINKS 0,3910 16:21 35.228 0.39 -0.26 % 60 0.3880 0.3910 478 35 14 [+]
SILVANO 4,7500 09:00 0.05 4.75 0.21 % 16 4.3800 4.7400 42 0 0 [+]
SIMFABRIC 1,2340 15:25 24.303 1.31 -6.52 % 50 1.2400 1.2780 1700 24 30 [+]
SKARBIEC 36,6000 16:23 3.541 36.60 0.00 % 168 36.6000 36.9000 203 4 131 [+]
SKYLINE 1,1500 10:38 0.436 1.15 0.00 % 218 1.0200 1.1500 2975 0 1 [+]
SNIEZKA 82,8000 16:30 0.642 84.00 -1.43 % 30 83.6000 84.6000 90 1 54 [+]
SONEL 12,6500 12:32 0.06 12.60 3.69 % 12 12.3500 12.6500 126 0 1 [+]
SOPHARMA 13,9000 11:18 0.049 13.50 1.46 % 1001 12.5500 13.9000 4986 0 1 [+]
SPYROSOFT 325,0000 16:20 0.523 327.00 0.31 % 17 330.0000 334.0000 52 1 172 [+]
STALEXP 2,0050 16:26 152.045 2.00 0.86 % 48 2.0000 2.0100 3883 152 305 [+]
STALPROD 233,0000 16:27 1.584 237.00 -2.51 % 9 234.0000 236.0000 111 2 371 [+]
STALPROFI 8,7200 16:27 11.843 8.62 1.63 % 334 8.7200 8.7600 1892 12 103 [+]
STAPORKOW 4,9800 14:17 0.48 4.96 0.00 % 1100 4.8200 4.9800 13591 0 2 [+]
SUNEX 3,7200 16:27 5.371 3.69 0.95 % 1 3.7500 3.7550 377 5 20 [+]
SYGNITY 96,0000 16:34 4.913 96.90 -1.03 % 42 95.1000 95.9000 62 5 471 [+]
SYNEKTIK 332,6000 16:34 18.186 330.60 1.03 % 84 331.8000 332.2000 48 18 6 050 [+]
SYNTHAVERSE 2,7100 16:20 101.509 2.57 5.45 % 987 2.7000 2.7100 791 102 272 [+]
TALEX 17,1000 13:54 0.011 17.40 -1.72 % 6 17.1000 17.4000 294 0 0 [+]
TARCZYNSKI 113,0000 16:15 0.866 115.00 -0.44 % 17 113.5000 114.0000 600 1 99 [+]
TATRY MOUNTAIN 76,5000 14:19 0.009 74.00 -1.92 % 1 74.0000 78.0000 20 0 1 [+]
TAURONPE 9,2580 16:34 2205.41 9.04 2.46 % 557 9.2140 9.2180 1994 2 205 20 136 [+]
TENDERHUT 5,1600 16:18 0.295 5.20 -0.77 % 120 5.2600 5.3600 90 0 2 [+]
TERMOREX 0,5300 16:24 0.154 0.53 0.95 % 2202 0.5250 0.5300 500 0 0 [+]
TESGAS 1,5300 09:01 0.002 1.53 0.00 % 35 1.5200 1.5250 20 0 0 [+]
TEXT 38,6000 16:34 31.016 38.00 2.33 % 350 38.4200 38.4800 66 31 1 192 [+]
TORPOL 60,9000 16:34 9.336 61.40 -0.49 % 78 60.9000 61.2000 19 9 572 [+]
TOYA 13,4000 16:34 210.266 13.08 2.45 % 820 13.4200 13.4600 616 210 2 842 [+]
TRAKCJA 3,0050 16:23 75.907 3.00 0.50 % 680 3.0050 3.0200 1051 76 228 [+]
TRANSPOL 13,5000 16:27 6.778 13.55 -0.37 % 20 13.4000 13.5000 1288 7 91 [+]
TSGAMES 89,9000 16:34 26.056 88.70 1.35 % 104 89.4000 89.8000 20 26 2 338 [+]
ULMA 53,0000 16:23 0.085 51.50 2.91 % 113 51.0000 53.0000 9 0 4 [+]
ULTGAMES 11,4000 15:56 0.059 11.45 -0.44 % 626 11.2500 11.4000 666 0 1 [+]
UNIBEP 14,0800 16:33 1.284 14.10 0.00 % 1000 14.0000 14.0400 40 1 18 [+]
UNICREDIT 371,0000 14:08 0.057 372.00 0.27 % 11 330.0000 355.0000 6 0 21 [+]
UNIMOT 152,0000 16:29 3.205 148.40 2.56 % 27 150.2000 151.4000 33 3 483 [+]
URTESTE 42,2000 15:47 0.121 42.10 1.44 % 10 41.6000 42.2000 41 0 5 [+]
VERCOM 120,2000 16:34 13.995 119.00 1.01 % 212 117.2000 118.0000 200 14 1 689 [+]
VIGOSYS 512,0000 16:26 0.952 520.00 -1.92 % 53 516.0000 526.0000 52 1 496 [+]
VINDEXUS 13,6000 16:14 1.35 13.70 0.37 % 168 13.5500 13.6500 3 1 19 [+]
VIVID 0,4535 15:28 15.998 0.46 -4.73 % 30 0.4560 0.4595 30 16 7 [+]
VOTUM 39,2500 16:30 4.86 39.10 1.03 % 247 39.0500 39.2500 278 5 190 [+]
VOXEL 152,0000 16:34 7.711 151.20 0.66 % 52 152.2000 152.4000 45 8 1 184 [+]
VRGSA 5,2200 16:15 7.086 5.26 -1.14 % 2569 5.2000 5.2600 1598 7 37 [+]
WARIMPEX 1,9950 16:08 3.447 2.00 0.00 % 800 1.9600 1.9950 1438 3 7 [+]
WASKO 7,7000 16:34 150.227 7.98 -2.53 % 1513 7.7200 7.8200 820 150 1 183 [+]
WAWEL 708,0000 16:32 0.148 710.00 -0.28 % 27 706.0000 708.0000 4 0 105 [+]
WIELTON 4,3200 16:27 50.667 4.44 -2.04 % 1010 4.3700 4.3750 3321 51 221 [+]
WIKANA 9,4000 15:12 3.706 9.40 -1.57 % 1010 9.4000 9.6500 812 4 35 [+]
WIRTUALNA 54,9000 16:34 4.002 54.60 0.18 % 82 54.7000 54.9000 100 4 220 [+]
WITTCHEN 11,0400 16:34 16.329 10.62 4.15 % 10 10.9300 11.0100 197 16 178 [+]
WOODPCKR 2,3600 12:05 0.51 2.43 -2.88 % 298 2.3600 2.4300 2040 1 1 [+]
XPLUS 3,1200 16:23 7.388 3.14 -4.59 % 250 3.0600 3.1200 288 7 23 [+]
XTB 138,7200 16:34 351.808 136.38 2.45 % 289 138.7400 138.8800 155 352 48 584 [+]
XTPL 68,0000 16:29 1.226 70.10 -3.27 % 394 68.0000 68.2000 80 1 84 [+]
YANOSIK 19,1000 16:00 3.021 19.10 6.70 % 103 18.8000 19.1000 73 3 58 [+]
YARRL 5,5400 09:42 0.2 5.56 -0.36 % 135 5.5400 5.6200 150 0 1 [+]
ZABKA 31,7300 16:34 1608.949 31.77 -0.13 % 42622 31.7400 31.7500 2654 1 609 51 064 [+]
ZAMET 0,5720 14:19 73.959 0.57 0.00 % 10157 0.5720 0.5760 33929 74 42 [+]
ZEPAK 18,4600 16:33 25.267 18.50 -0.75 % 200 18.5000 18.5200 3000 25 467 [+]
ZREMB 7,9700 16:21 11.519 7.92 -0.38 % 130 7.8700 7.9700 413 12 91 [+]
ZUE 10,5500 16:22 39.294 11.30 -4.52 % 556 10.6500 10.9000 588 39 419 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG161048.5+1.43%16:38
WIG204277.3+1.64%16:53
WIG20 Fut4294.0+1.78%16:38
WIG20USD1072.8+0.47%16:38
mWIG4010899.0+1.45%16:38
sWIG8029371.3+0.29%16:38
 Notowania Świat
US Large Cap7606.7-0.16%16:53
Nasdaq10028281.5-0.33%16:52
Nikkei60819.4-0.70%7:45
DAX26763.2+0.38%16:37
Ropa WTI86.6+0.07%16:53
Złoto3868.4-3.00%16:53
 Notowania Waluty
EUR/PLN4.40307-0.12%16:53
CHF/PLN4.76665-0.14%16:53
USD/PLN3.98098+0.14%16:53
EUR/USD1.10603-0.26%16:53
GBP/USD1.32294-0.36%16:53
USD/JPY159.946+0.15%16:53
Forum
» czy widać już pełny arkusz... [0][RAE]
» Ntt Systems [0][NTT]
» Dywidenda Ambra [0][AMB]
» nazwa spolki AUX [2][AUX_]
» Zmiana nazwy spółki [4][SPL]
» CRQUANTUM [1]
» Kolejkowo (KLK) [1][KFL]
» Gra - dywidendy 2014 [13]
» zmiana nazwy na MultiQure [0][PUR]
» Dywidenda apator [0][APT]
Wzrosty Spadki Staty
MABION 9.85 25.64%
MEDICALG 22.60 10.51%
DATAWALK 94.00 9.30%
YANOSIK 19.10 6.70%
JRHOLDING 4.40 6.54%
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