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
MWTRADE 2,5600 10:16 2.08 2.60 -7.25 % 92 2.6600 2.7600 769 2 5 [+]
DGA 21,2000 09:59 0.124 21.20 -6.61 % 75 20.3000 21.2000 230 0 3 [+]
PGFGROUP 1,2260 10:19 309.118 1.25 -5.84 % 17 1.2240 1.2380 700 309 390 [+]
MOVIEGAMES 5,4000 10:09 3.684 5.69 -5.26 % 52 5.3500 5.3900 37 4 20 [+]
KRAKCHEM 0,2090 10:20 143.693 0.20 -5.00 % 14274 0.2070 0.2090 2000 144 29 [+]
ENERGOINS 1,7300 09:34 4.843 1.73 -4.95 % 207 1.6850 1.7300 57843 5 8 [+]
DIGITANET 371,8000 10:22 9.143 392.80 -4.67 % 2 373.0000 373.6000 6 9 3 444 [+]
ADIUVO 0,6300 09:38 10.01 0.66 -4.55 % 3730 0.6400 0.6540 802 10 6 [+]
ELKOP 1,9100 10:18 0.044 2.01 -4.50 % 14 2.0000 2.0100 600 0 0 [+]
MAXCOM 6,1400 09:31 0.41 6.14 -4.36 % 6 6.1400 6.3600 1 0 3 [+]
KOMPAP 24,0000 09:29 0.3 24.00 -4.00 % 317 24.0000 24.8000 1000 0 7 [+]
IZOLACJA 3,6700 09:04 0.103 3.88 -3.93 % 1271 3.6700 3.8600 280 0 0 [+]
MEXPOLSKA 3,3100 09:22 0.031 3.44 -3.78 % 5 3.3200 3.4400 676 0 0 [+]
SFINKS 0,4100 09:34 0.89 0.42 -3.76 % 300 0.4160 0.4260 24725 1 0 [+]
NEXITY 1,5600 09:52 1.364 1.56 -3.70 % 97 1.6200 1.6300 870 1 2 [+]
SUNEX 2,7600 10:19 1.264 2.88 -3.66 % 650 2.7600 2.8600 29 1 4 [+]
PGE 13,1700 10:22 1488.014 13.51 -3.52 % 2424 13.1700 13.1800 1477 1 488 19 754 [+]
ALTA 1,6600 10:18 12.625 1.66 -3.49 % 4863 1.6500 1.7000 1500 13 21 [+]
PROJPRZEM 20,2000 09:01 0.152 20.90 -3.35 % 51 20.4000 20.7000 129 0 3 [+]
BOWIM 7,3000 10:21 4.245 7.48 -3.18 % 5 7.3400 7.4600 200 4 31 [+]
LENTEX 7,1800 09:08 0.677 7.22 -2.97 % 1472 7.1800 7.2800 2 1 5 [+]
PLAZACNTR 1,1100 10:19 3.113 1.12 -2.97 % 950 1.1260 1.1400 357 3 3 [+]
AIRWAY 0,2610 10:16 386.435 0.26 -2.97 % 7656 0.2585 0.2610 279 386 100 [+]
IDMSAPL 0,5050 09:18 3.761 0.51 -2.88 % 3912 0.5050 0.5400 5295 4 2 [+]
CREOTECH 763,0000 10:21 2.973 782.00 -2.80 % 8 768.0000 770.0000 20 3 2 299 [+]
AIGAMES 0,7000 10:22 0.013 0.70 -2.78 % 2585 0.6980 0.7000 6813 0 0 [+]
SCANWAY 296,0000 10:19 2.795 303.00 -2.63 % 78 297.0000 301.0000 58 3 830 [+]
MILKILAND 1,4120 09:00 2.03 1.41 -2.49 % 400 1.4200 1.4440 300 2 3 [+]
ASSECOSEE 76,9000 10:12 0.243 77.00 -2.41 % 16 75.6000 76.0000 7 0 19 [+]
PCFGROUP 3,2600 10:01 6.738 3.34 -2.40 % 28 3.2750 3.3200 111 7 22 [+]
ALIOR 137,0000 10:21 35.428 139.50 -2.25 % 139 136.8000 137.0000 161 35 4 894 [+]
ZREMB 8,4900 10:22 7.226 8.70 -2.08 % 415 8.3800 8.5000 150 7 61 [+]
DEBICA 96,3000 10:21 2.09 98.00 -2.03 % 682 98.3000 98.8000 211 2 204 [+]
OPONEOPL 106,2000 10:19 1.452 108.20 -2.03 % 1 112.0000 108.4000 64 1 156 [+]
ULMA 51,0000 09:00 0.004 51.00 -1.92 % 69 50.5000 51.5000 20 0 0 [+]
CASPAR 8,0000 09:26 0.004 8.15 -1.84 % 8 7.8500 8.1000 2 0 0 [+]
XTPL 75,1000 10:21 0.815 76.50 -1.83 % 396 76.5000 77.0000 11 1 62 [+]
BNPPL 164,2000 10:05 1.383 163.60 -1.79 % 40 164.0000 164.4000 124 1 227 [+]
PCCEXOL 2,2200 10:15 195.371 2.29 -1.77 % 287 2.3000 2.3100 1071 195 445 [+]
BUMECH 14,5900 10:21 49.61 15.00 -1.75 % 1070 14.5800 14.6200 498 50 725 [+]
COALENERG 1,8570 10:09 18.173 1.89 -1.75 % 3791 1.8460 1.8500 4 18 34 [+]
YARRL 5,6600 09:20 0.3 5.68 -1.74 % 54 5.6800 5.7600 177 0 2 [+]
RELPOL 5,7400 10:12 5.145 5.84 -1.71 % 160 5.8000 5.8400 370 5 30 [+]
BENEFIT 4 984,0000 10:21 0.595 5,065.00 -1.70 % 1 4974.0000 4976.0000 20 1 2 976 [+]
ROPCZYCE 23,3000 09:56 0.22 23.70 -1.69 % 14 23.3000 23.7000 57 0 5 [+]
MODIVO 95,4000 10:22 70.47 96.54 -1.65 % 86 96.3000 96.4000 62 70 6 833 [+]
JRHOLDING 3,7000 10:00 6.111 3.80 -1.60 % 2170 3.7000 3.7700 171 6 23 [+]
VRGSA 5,0400 09:57 13.483 5.12 -1.56 % 5302 5.0400 5.0800 920 13 68 [+]
HERCULES 1,2800 10:06 34.657 1.31 -1.54 % 1870 1.2550 1.2800 1000 35 44 [+]
RANKPROGR 4,6050 10:16 0.002 4.61 -1.50 % 321 4.6000 4.6600 2000 0 0 [+]
BIOCELTIX 74,9000 10:08 0.909 75.90 -1.45 % 116 74.8000 75.5000 47 1 68 [+]
NOVITA 102,5000 09:00 0.007 102.50 -1.44 % 20 102.5000 104.0000 133 0 1 [+]
AGORA 10,3500 09:52 8.232 10.50 -1.43 % 1026 10.2500 10.3500 460 8 85 [+]
RAINBOW 137,6000 10:21 8.899 141.20 -1.43 % 78 138.1000 138.7000 48 9 1 225 [+]
BIOMAXIMA 9,9600 10:12 3.605 10.00 -1.39 % 265 10.0000 10.0800 430 4 36 [+]
CYFRPLSAT 15,6900 10:21 32.047 15.91 -1.38 % 478 15.7200 15.7500 974 32 506 [+]
POLICE 7,2000 10:12 0.245 7.30 -1.37 % 1 7.2200 7.3000 156 0 2 [+]
ASSECOPOL 223,3000 10:21 5.151 226.10 -1.37 % 111 223.9000 224.2000 136 5 1 155 [+]
DMGROUP 2,1800 09:20 0.016 2.21 -1.36 % 25 2.1800 2.2000 102 0 0 [+]
IPOPEMA 8,9000 10:19 6.002 9.02 -1.33 % 1678 8.9600 9.0200 2102 6 54 [+]
ELEKTROTI 60,0000 10:17 3.28 60.80 -1.32 % 5 60.0000 60.2000 132 3 197 [+]
NTCAPITAL 0,6000 09:17 0.999 0.60 -1.32 % 999 0.6000 0.6080 4570 1 1 [+]
ERG 45,4000 10:13 0.037 45.60 -1.30 % 180 44.0000 46.0000 358 0 2 [+]
DEKPOL 60,8000 10:18 0.431 61.00 -1.30 % 401 61.4000 62.6000 50 0 26 [+]
PEPCO 42,8100 10:21 29.75 43.00 -1.29 % 311 42.9700 43.0200 322 30 1 278 [+]
COLUMBUS 2,7650 10:08 2.154 2.81 -1.25 % 10 2.7700 2.8000 591 2 6 [+]
06MAGNA 2,3800 09:20 0.631 2.41 -1.24 % 100 2.3700 2.3800 189 1 2 [+]
COGNOR 5,4600 10:22 21.952 5.53 -1.18 % 570 5.4550 5.4800 1195 22 120 [+]
VIVID 0,5900 09:00 0.1 0.59 -1.17 % 5119 0.5900 0.5950 9000 0 0 [+]
AUTOPARTN 29,7500 10:21 9.701 30.10 -1.16 % 1238 29.8500 29.9500 383 10 291 [+]
MBANK 1 495,0000 10:21 1.198 1,524.50 -1.12 % 1 1493.0000 1494.0000 2 1 1 789 [+]
BORYSZEW 4,9200 09:58 4.352 4.98 -1.11 % 1588 4.9200 4.9500 1380 4 21 [+]
STALPROFI 9,3600 10:20 2.977 9.44 -1.06 % 132 9.3400 9.3600 1035 3 28 [+]
MURAPOL 37,5000 10:13 1.382 37.50 -1.06 % 124 37.5000 37.8000 157 1 52 [+]
SILVANO 4,7000 09:30 0.115 4.52 -1.05 % 333 4.5800 4.7500 148 0 1 [+]
MENNICA 38,4000 09:55 0.78 38.90 -1.03 % 100 38.2000 38.4000 200 1 30 [+]
DEVELIA 8,9800 10:22 299.383 9.10 -0.99 % 296 9.0100 9.0200 2756 299 2 694 [+]
ENELMED 20,0000 09:54 1.827 20.20 -0.99 % 289 20.0000 20.2000 2142 2 37 [+]
RAWLPLUG 15,5000 09:40 0.515 15.65 -0.96 % 10 15.6000 15.6500 9 1 8 [+]
KGHM 339,4000 10:22 97.904 340.00 -0.95 % 194 343.2000 343.5000 148 98 33 435 [+]
DINOPL 35,1500 10:22 206.593 35.39 -0.93 % 1453 35.1600 35.1700 964 207 7 288 [+]
GAMEOPS 10,7000 10:12 0.119 10.60 -0.93 % 139 10.7000 10.9500 18 0 1 [+]
IFIRMA 21,8000 10:02 0.336 22.00 -0.91 % 57 22.0000 22.0500 92 0 7 [+]
KGL 10,9000 10:07 0.746 11.00 -0.91 % 10 10.6000 11.0000 38 1 8 [+]
STALEXP 1,7620 10:22 5.788 1.78 -0.90 % 27300 1.7600 1.7780 2707 6 10 [+]
VOTUM 44,2000 10:15 5.799 44.95 -0.90 % 27 44.9500 45.0500 98 6 258 [+]
SELVITA 22,3000 10:20 14.308 22.40 -0.89 % 500 22.4500 22.5000 294 14 317 [+]
PCCROKITA 66,8000 10:16 1.025 67.00 -0.89 % 10 67.0000 67.4000 60 1 68 [+]
SYNTHAVERSE 2,8150 10:15 2.72 2.83 -0.88 % 106 2.8250 2.8450 400 3 8 [+]
MOSTALWAR 3,4700 10:13 0.025 3.47 -0.86 % 843 3.5000 3.5200 95 0 0 [+]
BIOTON 3,5200 10:19 10.386 3.54 -0.85 % 1976 3.5200 3.5400 67 10 37 [+]
WAWEL 704,0000 10:11 0.009 706.00 -0.85 % 28 704.0000 706.0000 22 0 6 [+]
TARCZYNSKI 118,5000 09:22 0.004 120.00 -0.84 % 126 118.0000 118.5000 21 0 0 [+]
TAURONPE 8,7960 10:22 687.358 8.87 -0.83 % 538 8.7960 8.8000 1000 687 6 050 [+]
VOXEL 144,8000 10:21 0.447 146.00 -0.82 % 70 144.4000 145.4000 104 0 65 [+]
SONEL 12,2000 10:15 1.067 12.30 -0.81 % 10 12.2500 12.4500 5 1 13 [+]
KINOPOL 18,3000 10:07 1.547 18.40 -0.81 % 2738 18.2000 18.4500 500 2 28 [+]
KSGAGRO 3,1500 09:41 1.418 3.15 -0.79 % 687 3.1500 3.1750 500 1 4 [+]
LUBAWA 11,7400 10:20 32.222 11.87 -0.76 % 383 11.7600 11.7900 1195 32 378 [+]
MCI 26,9000 10:15 0.607 27.10 -0.74 % 497 26.9000 27.2000 1112 1 16 [+]
LPP 24 340,0000 10:22 0.859 24,200.00 -0.73 % 10 24340.0000 24360.0000 5 1 20 841 [+]
DIAG 163,8000 10:21 3.959 165.00 -0.73 % 116 164.3000 164.8000 38 4 652 [+]
ASSECOBS 85,2000 10:08 0.757 85.60 -0.70 % 4 83.6000 84.8000 39 1 63 [+]
INPRO 7,1000 09:01 0.028 7.10 -0.70 % 421 7.0500 7.1500 328 0 0 [+]
MERCATOR 57,3000 10:11 0.253 57.30 -0.69 % 150 57.3000 57.7000 208 0 15 [+]
PEKAO 279,1000 10:22 41.111 278.90 -0.68 % 175 279.1000 279.4000 397 41 11 442 [+]
ASTARTA 36,5000 09:32 0.178 36.85 -0.68 % 1 36.5000 36.7500 33 0 7 [+]
GRODNO 14,7000 10:16 1.675 14.80 -0.68 % 311 14.7000 14.9000 1366 2 25 [+]
WIRTUALNA 58,2000 10:16 0.945 58.60 -0.68 % 31 58.4000 59.0000 355 1 55 [+]
ONESANO 0,8940 10:17 4.814 0.90 -0.67 % 2400 0.8900 0.8940 1067 5 4 [+]
MERCOR 14,9500 09:10 0.005 15.25 -0.66 % 261 14.9500 15.2000 200 0 0 [+]
INTERCARS 911,0000 10:21 0.793 910.00 -0.65 % 9 910.0000 914.0000 10 1 718 [+]
ORANGEPL 13,0350 10:21 265.532 13.10 -0.65 % 1692 13.0250 13.0350 2790 266 3 470 [+]
HUUUGE 23,1500 10:13 0.552 23.35 -0.64 % 62 23.1000 23.3000 643 1 13 [+]
COMP 96,4000 09:40 0.213 97.00 -0.62 % 88 96.4000 97.0000 46 0 21 [+]
WASKO 6,4600 10:09 5.648 6.52 -0.62 % 1000 6.5000 6.5200 3011 6 36 [+]
SPYROSOFT 322,0000 10:20 0.309 320.00 -0.62 % 6 320.0000 324.0000 47 0 100 [+]
TESGAS 1,6300 09:00 0.244 1.63 -0.61 % 1172 1.6200 1.6300 276 0 0 [+]
GPW 98,4000 10:22 8.44 99.00 -0.61 % 68 98.2500 98.3500 163 8 829 [+]
JSW 32,8000 10:22 229.026 32.80 -0.61 % 212 32.7700 32.8300 278 229 7 477 [+]
VERCOM 130,0000 10:19 0.861 130.60 -0.61 % 85 130.4000 130.8000 194 1 112 [+]
APATOR 24,8000 10:20 2.44 25.00 -0.60 % 21 24.7500 24.8500 429 2 61 [+]
BOS 10,2400 09:48 7.47 10.28 -0.58 % 25 10.2000 10.2400 2535 7 77 [+]
KOGENERA 69,6000 10:20 0.791 70.00 -0.57 % 22 70.0000 70.3000 187 1 55 [+]
TRAKCJA 3,4800 10:20 7.325 3.50 -0.57 % 2000 3.5000 3.5150 605 7 26 [+]
IMS 2,5950 09:44 2.21 2.61 -0.57 % 100 2.5500 2.6000 100 2 6 [+]
XTB 152,2200 10:22 78.927 154.60 -0.57 % 127 151.8200 151.8800 222 79 12 073 [+]
YANOSIK 17,5000 10:02 0.037 17.30 -0.57 % 467 17.3000 17.6000 180 0 1 [+]
PZU 72,9800 10:22 349.509 72.80 -0.55 % 851 72.9600 73.0000 563 350 25 415 [+]
MABION 7,8000 10:21 1.581 7.85 -0.51 % 334 7.8000 7.8500 971 2 12 [+]
AMREST 9,9000 10:11 1.872 9.97 -0.50 % 155 9.9600 9.9700 622 2 19 [+]
POLTREG 20,0000 10:12 0.141 20.10 -0.50 % 165 20.0000 20.1000 288 0 3 [+]
IMCOMPANY 30,4500 09:39 0.003 30.45 -0.49 % 100 29.8000 30.4500 10 0 0 [+]
GAMFACTOR 4,1000 09:35 0.205 4.02 -0.49 % 14 4.0200 4.1000 457 0 1 [+]
HANDLOWY 123,8000 10:22 4.599 124.40 -0.48 % 468 123.6000 124.2000 92 5 567 [+]
PULAWY 44,0000 09:22 0.048 44.80 -0.45 % 422 44.0000 44.8000 151 0 2 [+]
ANSWEAR 22,1500 09:57 3.444 22.25 -0.45 % 609 22.1500 22.2500 4932 3 76 [+]
NEUCA 683,0000 10:21 0.792 688.00 -0.44 % 58 683.0000 688.0000 36 1 543 [+]
BLOOBER 22,7500 10:08 0.697 22.85 -0.44 % 20 22.5500 22.7500 31 1 16 [+]
MIRBUD 11,5700 10:20 30.008 11.65 -0.43 % 405 11.5200 11.5700 304 30 348 [+]
CAPTORTX 70,0000 09:03 0.314 70.30 -0.43 % 77 69.2000 70.6000 69 0 22 [+]
APSENERGY 4,8200 10:21 14.314 4.88 -0.41 % 601 4.7400 4.8700 318 14 68 [+]
CDPROJEKT 248,3000 10:22 24.063 249.90 -0.40 % 8 249.0000 249.2000 154 24 5 981 [+]
MILLENNIUM 23,0000 10:20 41.867 22.99 -0.39 % 242 23.0300 23.0600 1160 42 962 [+]
MONNARI 5,0600 10:21 0.03 5.06 -0.39 % 17 5.0200 5.0800 547 0 0 [+]
PKOBP 122,7400 10:22 154.732 122.70 -0.37 % 157 122.8400 122.9000 588 155 18 992 [+]
ERBUD 18,2400 09:58 2.546 18.10 -0.33 % 10 18.6400 18.3000 349 3 46 [+]
INSTALKRK 35,4000 09:32 0.09 35.50 -0.28 % 13 35.4000 35.8000 81 0 3 [+]
SKARBIEC 37,3000 09:55 0.245 37.00 -0.27 % 133 37.0000 37.3000 51 0 9 [+]
ENEA 19,3100 10:21 92.693 19.32 -0.26 % 1027 19.2600 19.3000 261 93 1 785 [+]
MARVIPOL 8,0800 09:28 1.554 8.06 -0.25 % 679 8.0600 8.0800 22 2 13 [+]
SNIEZKA 84,8000 09:51 0.68 83.00 -0.24 % 2 83.2000 85.0000 39 1 58 [+]
ACTION 43,6500 10:21 0.508 43.75 -0.23 % 48 43.6500 43.7000 5 1 22 [+]
MAKARONPL 24,5000 10:10 0.772 24.45 -0.20 % 2966 24.4000 24.5000 50 1 19 [+]
ENTER 49,9000 10:20 2.274 50.30 -0.20 % 501 50.0000 50.3000 49 2 114 [+]
PKPCARGO 10,4000 10:21 39.023 10.48 -0.19 % 248 10.4100 10.4500 774 39 404 [+]
ASBIS 175,7000 10:22 28.398 175.50 -0.17 % 33 175.9000 176.3000 117 28 4 999 [+]
MOSTALZAB 6,3400 09:58 1.506 6.37 -0.16 % 1700 6.3500 6.3600 330 2 10 [+]
EUROTEL 30,7000 10:10 0.156 30.75 -0.16 % 25 30.6500 30.7000 6 0 5 [+]
AILLERON 15,1800 10:17 0.114 15.20 -0.13 % 5 15.0000 15.2000 132 0 2 [+]
OTLOG 15,3600 09:00 0.02 15.36 -0.13 % 10 14.9400 15.3800 406 0 0 [+]
MOBRUK 406,0000 10:15 0.696 407.00 -0.12 % 50 403.5000 405.0000 1 1 282 [+]
NOCTILUCA 94,8000 09:13 0.086 93.10 -0.11 % 81 93.5000 93.2000 8 0 8 [+]
CYBERFLKS 207,6000 10:21 9.956 208.00 -0.10 % 17 208.4000 209.2000 83 10 2 069 [+]
BBIDEVNFI 5,1600 14:42 0.002 - 0 % 333 5.1600 5.2800 240 - 0 [+]
ATMGRUPA 3,6500 10:11 2.09 3.66 0.00 % 5113 3.6300 3.6600 350 2 8 [+]
BETACOM 5,1800 09:00 0.001 5.18 0.00 % 784 5.0600 5.1800 1540 0 0 [+]
FASING 14,4000 09:29 0.19 - 0 % 170 14.1000 14.4000 701 - 0 [+]
FORTE 15,8500 09:00 0.001 15.85 0.00 % 63 15.7500 15.8500 218 0 0 [+]
HYDROTOR 9,0600 09:00 0.003 9.06 0.00 % 358 9.0600 9.1000 134 0 0 [+]
ODLEWNIE 20,5000 10:16 1.812 20.30 0.00 % 30 20.3000 20.6000 5224 2 37 [+]
PEPEES 0,8000 09:02 0.004 0.80 0.00 % 300 0.7680 0.8000 9375 0 0 [+]
PROCHEM 21,1000 09:00 0.005 21.10 0.00 % 41 20.8000 21.5000 41 0 0 [+]
REMAK 9,9000 09:00 0.007 9.90 0.00 % 71 9.8200 9.9000 120 0 0 [+]
SANWIL 1,8750 16:49 2.231 - 0 % 101 1.8200 1.8700 667 - 0 [+]
STALPROD 231,0000 09:36 0.402 231.00 0.00 % 39 231.0000 232.0000 17 0 93 [+]
TALEX 17,3000 09:01 0.01 17.30 0.00 % 295 17.3000 17.4000 41 0 0 [+]
MANGATA 61,0000 09:00 0.002 61.00 0.00 % 8 60.8000 61.0000 34 0 0 [+]
WIKANA 10,1000 16:15 0.2 - 0 % 882 9.7500 10.1000 842 - 0 [+]
INTERSPPL 0,3230 09:00 0.001 0.32 0.00 % 3000 0.3135 0.3230 2670 0 0 [+]
LSISOFT 52,4000 09:35 0.007 52.40 0.00 % 150 52.0000 52.4000 10 0 0 [+]
POINTGROUP 2,0000 09:00 0.007 2.00 0.00 % 4500 1.9700 2.0000 3743 0 0 [+]
MIRACULUM 0,5860 17:00 30.914 - 0 % 4510 0.5800 0.5860 10203 - 0 [+]
HELIO 57,4000 09:01 0.002 57.40 0.00 % 450 56.0000 57.4000 540 0 0 [+]
NTTSYSTEM 16,5000 09:58 0.204 16.50 0.00 % 5 16.3500 16.5000 301 0 3 [+]
ORCOGROUP 3,5800 11:47 0.214 - 0 % 6 3.2800 3.5800 133 - 0 [+]
KOMPUTRON 5,5400 09:00 0.01 5.54 0.00 % 160 5.5600 5.5000 3 0 0 [+]
STAPORKOW 4,9200 09:49 2.018 4.92 0.00 % 16912 4.9200 4.9400 3823 2 10 [+]
KPPD 20,4000 10:56 0.05 - 0 % 375 20.4000 21.2000 82 - 0 [+]
KERNEL 19,7000 10:05 0.572 19.78 0.00 % 1857 19.7000 19.7600 387 1 11 [+]
SECOGROUP 34,0000 17:00 2.008 - 0 % 400 33.4000 34.0000 1609 - 0 [+]
UNICREDIT 365,0000 16:21 0.031 - 0 % 60 26.0000 365.0000 89 - 0 [+]
SKYLINE 1,4500 15:52 4.031 - 0 % 2989 1.3700 1.4500 5153 - 0 [+]
FABRITY 26,0000 09:45 0.061 26.00 0.00 % 111 25.6000 26.0000 368 0 2 [+]
PRAGMAINK 3,7600 09:35 0.005 3.76 0.00 % 200 3.5200 3.7000 1220 0 0 [+]
UNIBEP 14,5000 09:00 0.015 14.50 0.00 % 19 14.3600 14.3800 40 0 0 [+]
TRANSPOL 14,1500 10:18 14.588 14.10 0.00 % 311 12.9000 13.1000 105 15 209 [+]
CORMAY 0,5280 17:00 28.735 - 0 % 216 0.5180 0.5260 492 - 0 [+]
PATENTUS 1,8650 15:41 11.191 - 0 % 1020 1.8550 1.8650 20 - 0 [+]
HARPER 4,9800 09:00 0.005 4.98 0.00 % 500 4.9600 4.9700 3221 0 0 [+]
PHARMENA 3,1000 09:00 0.001 - 0 % 548 3.0500 3.1000 198 - 0 [+]
QUERCUS 12,9000 10:11 1.762 12.90 0.00 % 800 12.6600 12.9000 4390 2 23 [+]
BEST 34,9000 09:27 0.034 34.90 0.00 % 200 34.5000 35.0000 554 0 1 [+]
OTMUCHOW 4,7700 09:00 0.001 4.77 0.00 % 215 4.6400 4.7700 10 0 0 [+]
EDINVEST 8,4800 09:00 0.012 8.48 0.00 % 15 8.2800 8.4800 626 0 0 [+]
INTERBUD 1,4900 11:28 1.46 - 0 % 3000 1.4350 1.4900 724 - 0 [+]
OPTEAM 5,6500 16:27 2.206 - 0 % 30 5.5500 5.6000 113 - 0 [+]
ZUE 12,6000 10:17 1.006 12.70 0.00 % 796 12.6000 12.6500 120 1 13 [+]
ACAUTOGAZ 19,1500 15:25 0.959 - 0 % 50 19.1500 19.4000 307 - 0 [+]
TATRY MOUNTAIN 75,0000 15:18 0.001 - 0 % 1 74.0000 80.0000 10 - 0 [+]
PHN 9,1800 15:13 0.5 - 0 % 10 9.1600 9.2400 5989 - 0 [+]
MEDICALG 25,6000 10:21 1.308 25.60 0.00 % 177 25.7000 25.8500 409 1 34 [+]
FEERUM 17,4000 09:01 0.002 17.40 0.00 % 85 17.2500 17.4000 354 0 0 [+]
COMPERIA 7,0000 16:22 1 - 0 % 1200 6.7000 7.0000 1200 - 0 [+]
ALTUSTFI 3,5000 09:32 2.06 3.45 0.00 % 549 3.4600 3.5000 80 2 7 [+]
CDRL 12,1000 09:00 0.001 12.10 0.00 % 170 12.1000 12.4000 476 0 0 [+]
IFSA 0,1400 11:27 1381.712 - 0 % 25508 0.1500 0.1400 10000 - 0 [+]
VIGOSYS 495,0000 10:17 0.061 499.00 0.00 % 1 512.0000 498.0000 1 0 30 [+]
PHOTON 1,2000 09:46 0.462 1.20 0.00 % 1041 1.1800 1.2000 2676 0 1 [+]
SANTANDER 55,7800 15:03 0.194 - 0 % 5000 54.6000 55.5100 5000 - 0 [+]
KRVITAMIN 13,1500 17:00 0.138 - 0 % 399 12.5000 13.1500 90 - 0 [+]
SOPHARMA 10,3000 14:27 0.218 - 0 % 2000 8.6000 10.6000 134 - 0 [+]
EUROHOLD 4,7000 16:37 5.575 - 0 % 1 4.6000 5.1000 800 - 0 [+]
TERMOREX 0,5450 09:40 0.1 0.55 0.00 % 100 0.5050 0.5350 3552 0 0 [+]
CAPITEA 0,4700 09:04 4.695 0.47 0.00 % 2700 0.4620 0.4700 1157 5 2 [+]
ULTGAMES 12,9000 14:19 1.12 - 0 % 92 12.6000 12.9000 149 - 0 [+]
DBENERGY 8,7200 11:11 0.067 - 0 % 5 8.4400 8.5400 145 - 0 [+]
URTESTE 42,3000 09:18 0.003 42.30 0.00 % 1 41.5000 42.4000 6 0 0 [+]
DRAGOENT 24,6000 17:00 0.05 - 0 % 82 22.7000 24.3000 90 - 0 [+]
PTWP 139,5000 09:00 0.055 139.50 0.00 % 40 136.0000 140.5000 65 0 8 [+]
CAVATINA 13,0000 09:14 0.04 13.00 0.00 % 52 13.0000 13.2000 50 0 1 [+]
3RGAMES 0,7120 10:06 10.551 0.71 0.00 % 2 0.7100 0.7120 2664 11 7 [+]
BIGCHEESE 3,9900 10:17 0.018 3.99 0.00 % 3 3.9500 3.9900 716 0 0 [+]
JWWINVEST 3,0200 13:31 0.004 - 0 % 332 2.9600 3.0200 100 - 0 [+]
ASMGROUP 0,1630 10:13 49.927 0.16 0.00 % 1983 0.1620 0.1640 6000 50 8 [+]
QNATECHNO 33,9000 10:15 0.064 33.80 0.00 % 8 33.8000 33.9000 46 0 2 [+]
RENDER 71,8000 10:23 0.006 - 0 % 14 69.6000 71.6000 3 - 0 [+]
TENDERHUT 5,5600 14:42 0.772 - 0 % 121 5.3400 5.5400 120 - 0 [+]
GRUPRACUJ 56,8000 10:08 0.671 56.70 0.00 % 241 56.7000 56.9000 30 1 38 [+]
ZABKA 31,5100 10:21 320.594 31.48 0.06 % 4837 31.5000 31.5100 3007 321 10 087 [+]
KETY 1 264,0000 10:22 2.254 1,269.00 0.08 % 175 1269.0000 1271.0000 12 2 2 848 [+]
KRUK 386,7000 10:21 4.398 387.00 0.10 % 153 386.0000 386.4000 185 4 1 700 [+]
TORPOL 69,4000 10:21 127.402 69.40 0.14 % 64 69.3000 69.7000 17 127 8 792 [+]
MLSYSTEM 13,3200 10:18 0.775 13.46 0.15 % 105 13.3000 13.3400 298 1 10 [+]
SCPFL 128,4000 10:13 0.182 128.00 0.16 % 51 127.6000 128.4000 5 0 23 [+]
ATREM 55,1000 10:19 0.861 55.00 0.18 % 3 54.9000 55.3000 46 1 47 [+]
POLENERGIA 53,4000 09:55 0.494 53.50 0.19 % 60 52.8000 53.3000 478 0 26 [+]
TOYA 10,4200 10:22 1.245 10.42 0.19 % 670 10.4000 10.4400 62 1 13 [+]
WIELTON 5,0600 10:08 1.483 5.05 0.20 % 10 5.0200 5.0600 16 1 7 [+]
NANOGROUP 2,5000 10:00 23.731 2.50 0.20 % 150 2.4650 2.5000 3497 24 59 [+]
DADELO 102,0000 10:21 1.347 100.20 0.20 % 35 100.8000 101.8000 372 1 135 [+]
KCI 0,9120 09:32 8.134 0.91 0.22 % 100 0.9000 0.9100 3800 8 7 [+]
ABPL 151,8000 10:18 1.1 151.60 0.26 % 34 151.0000 151.8000 25 1 167 [+]
APLISENS 19,5000 10:15 0.02 19.40 0.26 % 421 20.4000 20.5000 33 0 0 [+]
IBSM 65,8000 09:44 0.023 63.00 0.30 % 3 63.0000 65.8000 108 0 1 [+]
AMICA 47,3000 10:08 1.101 47.00 0.32 % 3131 46.9000 47.1500 43 1 52 [+]
LESS 0,1575 09:54 42.107 0.16 0.32 % 780 0.1575 0.1580 126396 42 7 [+]
INC SA 1,5150 10:12 4.928 1.53 0.33 % 568 1.4850 1.5200 1250 5 7 [+]
MEDINICE 61,2000 10:19 2.414 60.30 0.33 % 110 59.8000 61.2000 150 2 145 [+]
EQUNICO 1,4900 09:00 0.1 1.49 0.34 % 503 1.4500 1.4900 1860 0 0 [+]
VINDEXUS 14,5000 09:13 1.061 14.50 0.35 % 500 14.4500 14.5000 1061 1 15 [+]
POLIMEXMS 6,9450 10:18 65.835 6.98 0.36 % 861 6.9600 6.9800 388 66 457 [+]
COMPREMUM 1,3450 09:00 0.002 1.35 0.37 % 1315 1.3150 1.3400 2200 0 0 [+]
RYVU 15,9000 10:09 3.204 15.84 0.38 % 58 15.8200 15.9000 252 3 51 [+]
INGBSK 468,6000 10:21 3.979 466.80 0.39 % 13 468.4000 469.0000 9 4 1 855 [+]
CIGAMES 2,4300 10:19 14.905 2.44 0.41 % 416 2.4050 2.4350 1263 15 36 [+]
BOGDANKA 24,7000 10:19 17.594 24.65 0.41 % 1000 24.6500 24.8500 449 18 434 [+]
LIBET 1,2150 09:00 4.115 1.22 0.41 % 23 1.1800 1.2100 1500 4 5 [+]
AMBRA 19,2800 10:19 0.488 19.30 0.42 % 2612 19.2000 19.2800 89 0 9 [+]
PLAYWAY 234,5000 10:18 0.593 234.00 0.43 % 30 236.0000 237.0000 100 1 139 [+]
DOMDEV 227,0000 10:15 0.978 226.00 0.44 % 361 225.0000 227.0000 45 1 222 [+]
LENA 2,0900 09:57 3.28 2.08 0.48 % 600 2.0600 2.0700 75 3 7 [+]
WITTCHEN 12,6200 10:18 2.424 12.56 0.48 % 97 12.6400 12.6500 712 2 31 [+]
PEKABEX 8,0000 10:21 7.964 7.96 0.50 % 150 7.9600 8.0000 223 8 64 [+]
ESOTIQ 37,7000 10:10 2.298 37.60 0.53 % 8787 37.6000 37.7000 210 2 87 [+]
KRKA 1 138,0000 09:44 0.031 1,130.00 0.53 % 200 1136.0000 1138.0000 4 0 35 [+]
IZOSTAL 3,0500 10:17 5.99 3.03 0.66 % 483 3.0300 3.0400 700 6 18 [+]
ZEPAK 17,9200 10:00 0.407 17.76 0.67 % 34 17.9200 17.9400 107 0 7 [+]
BUDIMEX 707,8000 10:22 6.275 702.60 0.68 % 1 707.6000 707.8000 3 6 4 413 [+]
ZAMET 0,5700 10:12 18.789 0.57 0.71 % 12964 0.5660 0.5700 12023 19 11 [+]
RAFAMET 42,0000 09:28 0.03 42.00 0.72 % 43 42.0000 42.8500 60 0 1 [+]
INTROL 8,3800 09:35 0.006 8.32 0.72 % 35 8.3200 8.3800 314 0 0 [+]
SELENAFM 55,2000 10:15 0.785 55.20 0.73 % 142 54.0000 55.0000 141 1 43 [+]
CEZ 242,6000 09:07 0.001 242.60 0.75 % 2 243.6000 249.0000 52 0 0 [+]
SANOK 20,0000 10:20 0.327 19.95 0.76 % 172 19.8500 19.4000 18 0 7 [+]
EUROCASH 5,2550 10:21 112.022 5.22 0.77 % 2 5.2550 5.2900 1945 112 585 [+]
BOOMBIT 5,2000 10:19 0.76 5.20 0.78 % 574 5.1600 5.2000 253 1 4 [+]
PANOVA 19,0000 10:18 0.242 18.85 0.80 % 350 18.8500 18.9500 333 0 5 [+]
POLWAX 0,9860 09:00 0.001 0.99 0.82 % 35 0.9580 0.9860 5299 0 0 [+]
IMMOBILE 4,8300 10:04 0.064 4.77 0.84 % 889 4.7800 4.8000 11 0 0 [+]
DELKO 6,0300 09:52 1.628 6.00 0.84 % 516 5.9800 6.0300 533 2 10 [+]
ARCTIC 6,0000 10:14 9.16 5.95 0.84 % 1 5.9900 6.0000 105 9 55 [+]
PKNORLEN 149,4600 10:22 196.661 148.62 0.85 % 161 149.0400 149.0800 361 197 29 302 [+]
MLPGROUP 115,5000 09:00 0.003 115.50 0.87 % 1 113.5000 115.5000 104 0 0 [+]
CREEPYJAR 466,0000 10:17 0.824 464.00 0.87 % 52 461.0000 464.0000 33 1 382 [+]
LOKUM 22,6000 09:35 0.182 22.90 0.89 % 48 22.4000 23.1000 48 0 4 [+]
MULTIQURE 1,5640 10:21 106.053 1.58 0.90 % 200 1.5500 1.5760 800 106 168 [+]
11B 118,5000 10:22 1.743 117.40 0.94 % 6 118.4000 118.9000 53 2 206 [+]
AGROTON 4,2350 10:17 0.478 4.10 0.95 % 2 4.0950 4.2350 475 0 2 [+]
SYGNITY 84,1000 10:16 2.922 84.00 0.96 % 120 84.4000 85.0000 1307 3 246 [+]
GRUPAAZOTY 19,7500 10:22 24.731 19.70 0.97 % 1491 19.7300 19.7600 433 25 486 [+]
ALLEGRO 49,1050 10:22 1102.248 48.78 0.98 % 558 49.5350 49.5500 1081 1 102 54 500 [+]
MFO 30,0000 09:38 0.071 29.90 1.01 % 134 29.5000 30.0000 418 0 2 [+]
CLNPHARMA 19,6000 10:22 4.847 19.38 1.03 % 133 19.4200 19.6000 2373 5 94 [+]
WOODPCKR 2,6700 10:17 0.018 2.67 1.14 % 438 2.6400 2.6700 1 0 0 [+]
MOSTALPLC 13,2500 09:00 0.002 13.25 1.15 % 21 13.1000 13.2500 151 0 0 [+]
ARTIFEX 21,2500 10:20 5.544 21.25 1.19 % 500 20.9000 21.2500 25 6 118 [+]
ECHO 5,4500 09:49 0.664 5.45 1.30 % 157 5.5900 5.4200 555 1 4 [+]
XPLUS 3,0000 10:19 2.58 3.00 1.35 % 148 2.9300 3.0000 1926 3 8 [+]
MOL 62,7500 09:58 1.397 65.10 1.37 % 10 62.5000 62.7500 1000 1 90 [+]
MDIENERGIA 2,0900 10:10 7.674 2.08 1.46 % 2000 2.0700 2.1300 401 8 16 [+]
GREENX 2,6220 10:17 49.315 2.56 1.47 % 400 2.6000 2.6140 1630 49 127 [+]
NEWAG 109,4000 10:22 8.28 107.80 1.48 % 88 108.2000 109.0000 1274 8 901 [+]
ONDE 8,6000 10:11 0.657 8.49 1.53 % 162 8.6000 8.6200 70 1 6 [+]
DECORA 84,2000 10:03 1.559 83.70 1.57 % 120 83.3000 83.6000 124 2 130 [+]
PROTEKTOR 0,8830 10:19 41.759 0.87 1.61 % 1977 0.8680 0.8800 3000 42 37 [+]
SYNEKTIK 356,0000 10:21 7.447 356.00 1.71 % 10 357.2000 357.6000 44 7 2 654 [+]
GTC 2,3500 09:36 0.108 2.38 1.73 % 2168 2.2800 2.3100 3541 0 0 [+]
ARCHICOM 50,8000 10:21 1.253 50.80 1.80 % 234 49.9000 49.9000 224 1 64 [+]
GETIN 0,3065 10:14 10.541 0.30 1.83 % 500 0.3015 0.3070 23081 11 3 [+]
ATLANTAPL 22,0000 09:54 0.174 21.90 1.85 % 5 21.7000 22.0000 1122 0 4 [+]
WARIMPEX 2,1800 09:59 0.054 2.18 1.87 % 2 2.1300 2.1800 3043 0 0 [+]
SEKO 10,7500 10:07 0.597 10.70 1.90 % 273 10.5500 10.7000 1021 1 6 [+]
CELTIC 0,8500 09:48 16.859 0.83 1.92 % 2 0.8260 0.8340 4922 17 14 [+]
UNIMOT 156,4000 10:20 8.249 154.00 2.22 % 749 155.0000 155.8000 71 8 1 284 [+]
SIMFABRIC 1,4700 09:08 0.372 1.47 2.23 % 7 1.4680 1.4700 1287 0 1 [+]
TSGAMES 100,1000 10:21 2.968 98.20 2.30 % 148 100.2000 100.6000 132 3 297 [+]
MOLECURE 7,6300 10:13 16.204 7.55 2.42 % 16 7.5800 7.6200 121 16 123 [+]
DATAWALK 128,8000 10:21 3.241 126.80 2.55 % 19 126.0000 127.2000 38 3 416 [+]
CAPITAL 9,7500 10:22 201.661 9.80 2.63 % 10 9.7000 9.7500 1775 202 1 958 [+]
TEXT 41,8400 10:22 21.782 41.00 2.65 % 16 41.7400 41.8600 387 22 905 [+]
ATAL 61,9000 10:22 10.854 60.60 2.65 % 223 61.5000 61.9000 741 11 668 [+]
ARLEN 26,2500 10:07 1.741 26.35 2.94 % 478 25.5000 25.5000 288 2 46 [+]
GENOMTEC 3,6500 09:45 2.739 3.53 3.25 % 300 3.6200 3.6500 352 3 10 [+]
FON 1,6800 09:57 0.023 1.68 3.70 % 1700 1.6200 1.6800 130 0 0 [+]
NOVAVISGR 0,6480 09:34 1.62 0.65 4.01 % 20 0.6240 0.6470 260 2 1 [+]
FERRO 32,4000 10:17 9.455 32.50 4.18 % 288 32.3000 32.5000 100 9 308 [+]
PASSUS 169,0000 10:20 5.88 163.60 4.32 % 3 163.4000 165.0000 59 6 984 [+]
ONEMORE 2,6700 10:16 167.382 2.55 5.53 % 624 2.7000 2.7600 55197 167 445 [+]
4MASS 5,7000 10:16 72.969 5.54 5.75 % 500 5.7000 5.7200 1264 73 410 [+]
CLOUD 122,0000 10:21 13.939 116.50 6.09 % 1497 121.0000 122.5000 302 14 1 696 [+]
ATENDE 5,3000 10:21 89.946 5.02 6.85 % 69 5.3000 5.3200 8 90 467 [+]
IMPERA 1,4200 10:03 5.936 1.40 8.40 % 223 1.3500 1.4000 5493 6 8 [+]
LARQ 2,9800 10:22 15.868 2.62 13.74 % 488 2.5400 2.6200 1300 16 46 [+]
ENERGA 27,3000 10:21 226.66 27.10 36.50 % 26273 27.3000 27.4000 12021 227 6 169 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG156860.9-0.39%10:23
WIG204174.3-0.29%10:38
WIG20 Fut4207.0-0.31%10:23
WIG20USD1081.0-0.86%10:23
mWIG4010484.3-0.82%10:23
sWIG8030851.3+0.04%10:23
 Notowania Świat
US Blue Chip51261.5-0.40%10:38
S&P500 Fut7723.2-0.63%10:28
Nikkei65514.0+0.76%8:45
DAX25197.3-0.84%10:23
Ropa WTI94.4+2.44%10:38
Złoto4266.7-0.49%10:38
 Notowania Waluty
EUR/PLN4.39241+0.37%10:38
CHF/PLN4.66428+0.10%10:38
USD/PLN3.85685+0.33%10:38
EUR/USD1.13886+0.04%10:38
GBP/USD1.32439+0.02%10:38
USD/JPY158.361+0.04%10:38
Forum
» 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]
» Dywidenda PEKAO [0][PEO]
Wzrosty Spadki Staty
ENERGA 27.30 36.50%
LARQ 2.98 13.74%
IMPERA 1.42 8.40%
ATENDE 5.30 6.85%
CLOUD 122.00 6.09%
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