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
NEXITY 2,4400 14:16 286.929 1.90 27.75 % 1 2.4800 2.4000 999 287 645 [+]
IBSM 74,6000 16:34 0.426 69.80 16.20 % 60 70.0000 74.6000 20 0 30 [+]
LARQ 3,0000 15:17 15.626 2.88 8.30 % 340 3.0000 3.1400 1183 16 46 [+]
ATENDE 4,1200 16:42 151.516 3.91 7.01 % 128 4.0400 4.0700 73 152 612 [+]
ATAL 58,5000 16:41 206.193 57.60 6.36 % 170 58.2000 58.4000 73 206 11 956 [+]
TERMOREX 0,5450 14:37 13.184 0.51 5.83 % 1583 0.5000 0.5150 676 13 7 [+]
SILVANO 4,8500 15:16 2.45 4.62 5.66 % 8 4.4500 4.5900 529 2 11 [+]
MOVIEGAMES 5,8800 15:51 8.765 5.61 4.81 % 29 5.8800 5.9200 50 9 52 [+]
PGE 14,2150 16:42 8408.013 13.50 4.71 % 120 14.2050 14.2100 8802 8 408 117 845 [+]
INC SA 1,4500 16:24 23.922 1.39 4.69 % 2120 1.3900 1.4450 500 24 33 [+]
WOODPCKR 2,9700 16:15 4.305 2.84 4.58 % 18 2.8000 2.9700 7738 4 12 [+]
KOMPAP 23,0000 16:14 1.655 21.80 4.55 % 405 22.0000 23.0000 355 2 37 [+]
IFSA 0,1190 14:17 14.099 0.11 4.39 % 2000 0.1120 0.1180 209 14 2 [+]
MERCATOR 59,3000 16:40 11.207 57.20 4.04 % 5 58.7000 59.2000 128 11 657 [+]
DATAWALK 121,6000 16:33 8.443 117.20 3.75 % 95 122.0000 122.8000 35 8 1 028 [+]
QNATECHNO 37,0000 16:33 5.518 36.50 3.64 % 12 36.0000 37.0000 271 6 201 [+]
CAPTORTX 74,2000 16:22 1.843 71.30 3.63 % 228 74.1000 74.2000 153 2 136 [+]
HELIO 56,6000 16:14 0.258 54.20 3.28 % 128 54.6000 56.6000 1 0 14 [+]
MOL 61,5000 16:24 7.942 59.40 2.93 % 1006 61.3000 61.5000 50 8 484 [+]
PHOTON 1,2350 14:20 3.924 1.21 2.92 % 3215 1.2000 1.2100 46 4 5 [+]
MOSTALWAR 3,6000 16:00 10.769 3.46 2.86 % 100 3.4700 3.5500 824 11 38 [+]
LOKUM 21,9000 10:59 0.006 21.90 2.82 % 129 21.3000 21.9000 11 0 0 [+]
ARTIFEX 22,5000 16:33 104.719 22.00 2.74 % 581 22.4500 22.5000 189 105 2 359 [+]
CYBERFLKS 202,4000 16:41 39.546 197.20 2.69 % 46 199.5000 200.0000 18 40 7 984 [+]
WIKANA 10,0000 16:31 0.011 10.00 2.56 % 271 9.7500 10.0000 1240 0 0 [+]
IFIRMA 22,6000 16:40 6.051 22.10 2.49 % 35 22.1000 22.0500 1000 6 136 [+]
AUTOPARTN 31,0000 16:42 132.559 30.70 2.14 % 1713 30.9500 31.0000 421 133 4 128 [+]
GENOMTEC 3,6900 16:38 5.606 3.62 2.07 % 37 3.6900 3.7100 576 6 21 [+]
WASKO 5,3400 16:40 53.183 5.42 1.91 % 5701 5.2000 5.2200 668 53 281 [+]
AILLERON 15,7800 16:12 5.071 15.50 1.81 % 428 15.6000 15.6400 234 5 80 [+]
VIGOSYS 508,0000 16:35 3.578 502.00 1.80 % 10 504.0000 508.0000 76 4 1 831 [+]
MBANK 1 453,0000 16:42 23.421 1,428.50 1.72 % 15 1451.0000 1452.0000 10 23 34 052 [+]
JWWINVEST 3,0500 14:33 0.321 2.97 1.67 % 651 2.9600 3.0500 429 0 1 [+]
HERCULES 1,2650 15:25 11.9 1.24 1.61 % 1000 1.2300 1.2650 1900 12 15 [+]
KRVITAMIN 13,0000 16:35 0.405 13.15 1.56 % 158 12.7000 13.0000 314 0 5 [+]
DELKO 6,0000 16:27 6.71 5.91 1.52 % 891 5.9100 5.9600 200 7 40 [+]
VRGSA 5,4600 16:41 23.727 5.32 1.49 % 1572 5.3400 5.4000 8288 24 129 [+]
DIGITANET 365,2000 16:42 16.647 355.40 1.44 % 11 365.6000 366.2000 3 17 6 078 [+]
ENERGA 19,9000 16:40 20.505 19.60 1.43 % 99 20.0000 20.1000 628 21 407 [+]
UNICREDIT 360,5500 14:02 0.031 355.50 1.42 % 70 356.0000 365.0000 4 0 11 [+]
INTROL 8,6200 16:06 3.392 8.58 1.41 % 1205 8.5000 8.6200 200 3 29 [+]
TENDERHUT 5,7400 10:37 0.2 5.66 1.41 % 20 5.3400 5.6600 15 0 1 [+]
SANTANDER 54,9700 16:13 0.14 56.00 1.35 % 5000 54.3300 55.2000 5000 0 8 [+]
NOVAVISGR 0,6920 16:09 27.106 0.68 1.32 % 2634 0.6920 0.6990 10786 27 19 [+]
ATREM 54,0000 16:39 21.143 53.40 1.31 % 55 54.6000 55.2000 152 21 1 162 [+]
MURAPOL 37,2500 16:41 11.754 37.15 1.22 % 204 37.1500 37.2500 65 12 439 [+]
ENEA 21,8200 16:41 429.068 21.56 1.21 % 1255 21.7400 21.7800 949 429 9 323 [+]
BBIDEVNFI 5,2400 15:47 1.006 5.28 1.16 % 998 5.2000 5.2800 526 1 5 [+]
PZU 75,7200 16:42 1119.308 75.00 1.15 % 1073 75.5600 75.6000 2026 1 119 84 569 [+]
GRUPRACUJ 56,5000 16:41 18.613 56.20 1.07 % 144 55.8000 56.0000 244 19 1 046 [+]
ADIUVO 0,5700 13:48 2.897 0.57 1.06 % 1010 0.5400 0.5700 17831 3 2 [+]
AIGAMES 0,7760 14:21 0.552 0.77 1.04 % 80 0.7500 0.7760 489 1 0 [+]
MILLENNIUM 21,8700 16:42 833.873 21.65 1.02 % 1591 21.8000 21.8300 1909 834 18 301 [+]
SOPHARMA 10,1000 15:32 1.135 10.40 1.00 % 200 10.0000 10.4000 124 1 11 [+]
EUROHOLD 5,0500 15:04 1.636 5.05 1.00 % 14 5.0500 5.4500 574 2 8 [+]
WITTCHEN 13,3000 16:40 14.466 13.25 0.99 % 1 13.0500 13.1700 62 14 190 [+]
TAURONPE 9,5500 16:42 6214.393 9.42 0.95 % 5148 9.5300 9.5340 4786 6 214 58 708 [+]
AIRWAY 0,2645 16:06 63.714 0.27 0.95 % 8397 0.2610 0.2630 10000 64 17 [+]
NOCTILUCA 96,4000 16:03 1.653 93.90 0.94 % 40 94.7000 95.9000 91 2 158 [+]
KGL 10,9000 09:00 0.001 10.90 0.93 % 378 10.5000 10.8000 2175 0 0 [+]
GAMEOPS 11,1000 15:57 0.443 11.10 0.91 % 489 10.9500 11.0500 5 0 5 [+]
SEKO 11,2500 16:19 3.276 11.25 0.90 % 475 11.1000 11.2500 849 3 37 [+]
DMGROUP 2,2900 16:15 0.062 2.28 0.88 % 2 2.2900 2.2900 268 0 0 [+]
DECORA 83,2000 16:12 0.262 82.70 0.85 % 6 83.5000 83.6000 58 0 22 [+]
WAWEL 708,0000 16:28 0.035 706.00 0.85 % 8 704.0000 708.0000 23 0 25 [+]
PLAZACNTR 1,1800 13:58 2.04 1.17 0.85 % 251 1.1620 1.1700 675 2 2 [+]
DEKPOL 71,0000 16:38 1.004 70.60 0.85 % 428 70.4000 71.0000 327 1 71 [+]
PKOBP 119,3000 16:42 3509.99 118.50 0.83 % 2943 119.1400 119.2000 824 3 510 418 269 [+]
ARCHICOM 51,0000 15:05 0.959 51.40 0.79 % 164 50.6000 51.8000 132 1 49 [+]
BETACOM 5,1800 11:52 0.009 5.22 0.78 % 5179 5.0200 5.1400 1550 0 0 [+]
ASSECOPOL 232,7000 16:42 112.587 230.90 0.69 % 65 231.7000 231.8000 556 113 26 156 [+]
CASPAR 7,3000 09:15 0.016 7.00 0.69 % 10 7.0500 7.2500 1 0 0 [+]
PASSUS 148,0000 16:42 15.487 147.60 0.68 % 26 149.0000 150.0000 15 15 2 371 [+]
MANGATA 62,4000 16:28 0.124 62.40 0.65 % 50 62.2000 62.4000 1 0 8 [+]
SCPFL 129,8000 16:38 1.01 129.80 0.62 % 5 128.6000 129.8000 2 1 131 [+]
MAKARONPL 24,8000 16:14 2.028 24.75 0.61 % 81 24.6500 24.8000 901 2 50 [+]
ARLEN 24,9000 16:35 14.155 24.85 0.61 % 343 24.9000 25.1000 9094 14 353 [+]
MEXPOLSKA 3,4400 16:12 0.368 3.42 0.58 % 1367 3.3600 3.4400 189 0 1 [+]
GAMFACTOR 4,3150 16:31 5.063 4.29 0.58 % 1315 4.2450 4.3150 1001 5 22 [+]
POLICE 7,5000 16:10 3.349 7.58 0.54 % 350 7.3800 7.5000 701 3 25 [+]
UNIBEP 15,2600 16:21 3.949 15.20 0.53 % 98 15.1800 15.2000 315 4 60 [+]
IZOLACJA 3,9000 14:01 0.059 3.97 0.52 % 3131 3.8000 3.8800 1 0 0 [+]
JRHOLDING 3,9700 16:36 6.19 3.95 0.51 % 50 3.8700 3.9800 1177 6 25 [+]
REMAK 10,0500 13:32 0.207 10.05 0.50 % 250 9.8600 10.0500 259 0 2 [+]
PCCEXOL 2,0200 15:56 8.918 2.01 0.50 % 1340 2.0100 2.0200 750 9 18 [+]
LPP 21 580,0000 16:42 1.987 21,640.00 0.47 % 17 21520.0000 21560.0000 11 2 42 980 [+]
ACTION 44,2000 16:40 10.156 43.80 0.45 % 236 44.4000 44.5000 5 10 453 [+]
POLTREG 22,4000 16:37 1.118 22.30 0.45 % 509 22.1000 22.3000 9 1 25 [+]
MOLECURE 6,8700 16:34 59.304 6.89 0.44 % 1 6.7500 6.7900 204 59 403 [+]
OTMUCHOW 4,7200 14:12 2.001 4.84 0.43 % 500 4.7200 4.7300 500 2 9 [+]
KOMPUTRON 5,5900 15:49 2.622 5.57 0.36 % 30 5.4700 5.5700 307 3 15 [+]
CORMAY 0,5660 16:40 33.527 0.57 0.35 % 156 0.5680 0.5620 110 34 19 [+]
AMBRA 18,1800 16:36 3.483 18.20 0.33 % 796 18.1000 18.2000 804 3 63 [+]
XPLUS 3,0500 16:28 3.108 3.04 0.33 % 199 3.0000 3.0500 523 3 9 [+]
VERCOM 127,6000 16:41 8.325 127.20 0.31 % 2 127.2000 127.6000 237 8 1 063 [+]
ODLEWNIE 19,9000 16:20 16.81 19.80 0.25 % 55 19.8500 19.9000 970 17 333 [+]
SNIEZKA 84,2000 15:49 0.351 84.00 0.24 % 60 84.2000 85.0000 91 0 30 [+]
AMREST 10,2400 16:42 21.986 10.48 0.20 % 231 10.1600 10.2400 708 22 224 [+]
IMMOBILE 4,9300 16:39 14.443 4.92 0.20 % 2065 4.9200 4.9500 501 14 71 [+]
DEBICA 104,0000 16:41 2.175 104.00 0.19 % 143 103.6000 103.8000 181 2 226 [+]
KSGAGRO 3,2700 16:20 1.575 3.27 0.15 % 1 3.2200 3.2700 581 2 5 [+]
PEKAO 266,5000 16:42 415.773 267.90 0.08 % 984 265.3000 265.5000 441 416 110 759 [+]
CEZ 247,0000 14:42 0.042 249.00 0.08 % 2 243.0000 249.0000 50 0 10 [+]
ALLEGRO 45,0550 16:42 4109.403 45.02 0.08 % 1139 45.0400 45.0450 397 4 109 186 225 [+]
ZABKA 31,4800 16:42 4604.066 31.50 0.03 % 186261 31.4800 31.4900 67937 4 604 144 933 [+]
PKNORLEN 159,5400 16:42 994.752 159.50 0.01 % 486 159.9400 160.0000 1779 995 158 878 [+]
HANDLOWY 116,2000 16:40 47.041 116.00 0.00 % 484 115.8000 116.0000 5 47 5 447 [+]
DGA 22,8000 16:38 0.078 20.70 0.00 % 200 20.7000 22.8000 534 0 2 [+]
ELKOP 1,9950 13:41 0.009 1.91 0.00 % 2 1.9050 1.9900 2 0 0 [+]
FON 1,7450 12:33 0.3 1.75 0.00 % 1960 1.6800 1.7450 246 0 1 [+]
FASING 15,4000 09:00 0.001 15.40 0.00 % 504 14.9000 15.4000 5210 0 0 [+]
IDMSAPL - - - - 0 % 3745 0.4580 0.4900 100 - 0 [+]
LENA 2,1500 16:25 0.869 2.17 0.00 % 666 2.1500 2.1700 700 1 2 [+]
LENTEX 7,4800 13:52 23.951 - 0 % 800 7.3200 7.4800 500 - 0 [+]
MUZA 8,2500 12:41 0.006 8.25 0.00 % 131 8.2500 8.4500 3 0 0 [+]
NOVITA 97,0000 12:33 0.068 97.00 0.00 % 45 96.2000 97.0000 8 0 7 [+]
PROJPRZEM 22,0000 09:47 0.011 22.00 0.00 % 113 21.7000 22.0000 106 0 0 [+]
ROPCZYCE 24,0000 16:22 0.81 24.00 0.00 % 425 24.0000 24.1000 302 1 19 [+]
STALPROFI 9,8800 16:38 1.821 9.88 0.00 % 105 9.8200 9.8800 125 2 18 [+]
TORPOL 70,0000 16:40 15.548 70.10 0.00 % 292 69.6000 70.0000 179 16 1 088 [+]
INTERSPPL 0,3240 13:52 1.508 0.32 0.00 % 8 0.3180 0.3240 4774 2 0 [+]
ULMA 51,5000 09:00 0.001 51.50 0.00 % 69 50.5000 51.5000 23 0 0 [+]
MONNARI 5,3000 14:09 0.762 5.30 0.00 % 50 5.2600 5.2800 58 1 4 [+]
ORCOGROUP 3,6600 12:24 0.15 3.66 0.00 % 385 3.5000 3.6600 939 0 1 [+]
PANOVA 18,0000 15:52 0.806 18.00 0.00 % 567 18.0000 18.3000 185 1 15 [+]
EQUNICO 1,4500 15:49 35.786 1.45 0.00 % 4949 1.4400 1.4500 1006 36 51 [+]
STAPORKOW 4,8600 16:34 5.75 4.86 0.00 % 35818 4.8600 4.9000 5365 6 28 [+]
KPPD 19,7000 16:28 0.481 18.90 0.00 % 405 18.8000 19.7000 385 0 9 [+]
KERNEL 19,5800 16:35 3.933 19.62 0.00 % 4461 19.5800 19.6000 500 4 77 [+]
SECOGROUP 35,0000 16:31 0.018 35.00 0.00 % 205 34.8000 35.0000 627 0 1 [+]
SKYLINE - - - - 0 % 8282 1.4000 1.4500 157 - 0 [+]
MBWS 11,9000 13:52 2.561 - 0 % 255 10.0000 12.4000 10 - 0 [+]
PRAGMAINK 3,7000 09:07 0.025 3.70 0.00 % 200 3.5200 3.7000 998 0 0 [+]
IPOPEMA 9,1200 16:27 6.152 9.12 0.00 % 642 9.2600 9.4200 405 6 57 [+]
APLISENS 20,7000 15:50 0.388 20.70 0.00 % 237 20.5000 20.7000 124 0 8 [+]
TESGAS 1,7250 15:39 5.061 1.72 0.00 % 1 1.7100 1.7250 1999 5 9 [+]
NTCAPITAL 0,6220 09:00 3.214 0.62 0.00 % 2200 0.6020 0.6200 2410 3 2 [+]
AGROTON 4,3500 09:00 0.002 4.35 0.00 % 49 4.2650 4.3500 2978 0 0 [+]
RANKPROGR 4,7400 14:37 1.413 4.62 0.00 % 940 4.6350 4.7350 1178 1 7 [+]
ESTAR - - - - 0 % 1 2.3800 10.0000 21 - 0 [+]
INPRO 7,3000 15:48 1.095 7.30 0.00 % 140 7.3000 7.4000 16 1 8 [+]
TOYA 10,9000 16:40 38.12 10.86 0.00 % 41 10.8600 10.9200 763 38 415 [+]
ZAMET 0,5680 16:32 141.722 0.57 0.00 % 20050 0.5640 0.5680 12920 142 80 [+]
TATRY MOUNTAIN 77,5000 13:34 0.006 - 0 % 1 74.0000 77.5000 46 - 0 [+]
TARCZYNSKI 120,0000 16:09 0.103 120.00 0.00 % 6 120.0000 121.0000 7 0 12 [+]
COMPERIA 5,8000 14:02 0.081 5.80 0.00 % 1400 5.8000 6.0000 3798 0 0 [+]
ALTUSTFI 3,6300 16:40 5.736 3.64 0.00 % 500 3.5500 3.6500 6976 6 21 [+]
YANOSIK 17,4000 13:46 0.088 17.40 0.00 % 88 17.4000 17.8000 5 0 2 [+]
CAPITEA 0,4900 16:01 169.927 0.49 0.00 % 2639 0.4880 0.4900 6017 170 84 [+]
ONDE 8,4700 16:33 17.022 8.55 0.00 % 105 8.4200 8.4900 327 17 143 [+]
DRAGOENT 24,2000 10:13 0.037 24.20 0.00 % 6 23.4000 24.3000 67 0 1 [+]
CAVATINA 13,2000 15:55 0.615 13.20 0.00 % 888 13.2000 13.4000 20 1 8 [+]
3RGAMES 0,6980 15:45 80.678 0.71 0.00 % 2000 0.6780 0.6880 2000 81 55 [+]
RENDER 69,6000 15:22 0.061 70.00 0.00 % 15 69.6000 70.0000 20 0 4 [+]
ASBIS 143,6000 16:42 249.291 143.80 -0.07 % 333 142.7000 142.8000 97 249 36 123 [+]
COLUMBUS 2,9750 16:38 31.092 2.99 -0.17 % 612 2.9300 2.9950 753 31 93 [+]
VIVID 0,5890 16:29 30.02 0.59 -0.17 % 20 0.5880 0.5890 1880 30 18 [+]
DIAG 163,8000 16:42 27.919 166.50 -0.18 % 191 165.6000 166.4000 58 28 4 590 [+]
HYDROTOR 9,4000 16:37 0.611 9.44 -0.21 % 62 9.4000 9.4200 551 1 6 [+]
PLAYWAY 233,5000 16:37 1.649 236.00 -0.21 % 371 235.0000 236.0000 70 2 387 [+]
CDPROJEKT 231,8000 16:42 484.414 234.70 -0.22 % 147 231.8000 231.9000 352 484 112 934 [+]
KCI 0,9140 14:36 1.889 0.89 -0.22 % 9707 0.8960 0.9140 4639 2 2 [+]
ELEKTROTI 67,8000 16:39 29.042 68.20 -0.22 % 3 66.5000 66.8000 87 29 1 950 [+]
PHN 9,2400 12:35 0.76 9.24 -0.22 % 776 9.2400 9.2800 30 1 7 [+]
DBENERGY 8,7800 15:56 0.318 8.80 -0.23 % 17 8.6000 8.7800 5 0 3 [+]
MARVIPOL 8,2600 16:22 1.498 8.28 -0.24 % 120 8.2000 8.2800 230 1 12 [+]
SYNEKTIK 336,2000 16:42 30.45 338.20 -0.24 % 142 336.4000 337.0000 26 30 10 292 [+]
BIGCHEESE 4,0500 16:22 10.825 4.06 -0.25 % 767 4.0400 4.0800 1000 11 44 [+]
ACAUTOGAZ 19,4500 15:54 0.954 19.50 -0.26 % 192 19.5000 19.5000 182 1 19 [+]
BIOCELTIX 77,1000 16:40 3.099 77.10 -0.26 % 10 77.1000 77.4000 1495 3 239 [+]
ATMGRUPA 3,6500 16:37 20.317 3.67 -0.27 % 2161 3.6400 3.6500 1005 20 74 [+]
MERCOR 15,1000 16:17 1.499 15.25 -0.33 % 7698 15.1000 15.1500 80 1 23 [+]
SELENAFM 57,0000 16:42 2.719 56.00 -0.35 % 909 56.0000 57.0000 248 3 153 [+]
BUDIMEX 715,6000 16:41 28.905 723.00 -0.36 % 22 713.6000 714.0000 54 29 20 716 [+]
PTWP 136,5000 11:28 0.103 137.00 -0.36 % 60 137.0000 139.0000 55 0 14 [+]
GPW 91,2500 16:42 67.455 91.55 -0.38 % 113 91.3500 91.4500 142 67 6 177 [+]
PURE 2,6450 16:38 74.127 2.71 -0.38 % 20 2.6100 2.6150 787 74 196 [+]
LSISOFT 51,0000 15:23 1.107 50.20 -0.39 % 1 51.0000 51.6000 71 1 56 [+]
IMS 2,3600 16:12 0.478 2.37 -0.42 % 66 2.3300 2.3700 390 0 1 [+]
MLSYSTEM 14,0400 16:42 0.675 14.10 -0.43 % 71 14.0600 14.2200 55 1 10 [+]
BUMECH 15,9800 16:41 99.145 15.95 -0.44 % 437 15.8500 15.8900 486 99 1 581 [+]
STALPROD 220,0000 16:20 0.446 223.00 -0.45 % 101 221.0000 222.0000 20 0 99 [+]
EDINVEST 8,7600 16:19 0.181 8.78 -0.45 % 929 8.5000 8.7800 164 0 2 [+]
ERBUD 21,8000 16:01 4.95 21.90 -0.46 % 10 21.7500 21.9000 620 5 107 [+]
CLNPHARMA 21,7000 16:30 26.946 21.80 -0.46 % 267 21.6500 21.8500 122 27 592 [+]
ASSECOBS 84,8000 16:20 0.962 85.20 -0.47 % 1 83.4000 83.6000 48 1 81 [+]
URTESTE 42,5000 16:26 0.556 42.50 -0.47 % 2 41.6000 42.7000 2 1 24 [+]
HUUUGE 21,3000 16:38 6.128 21.40 -0.47 % 178 21.2000 21.3500 463 6 130 [+]
ASTARTA 39,5000 16:32 1.704 40.20 -0.50 % 23 39.6000 39.8000 390 2 68 [+]
KRKA 1 128,0000 11:15 0.008 1,140.00 -0.53 % 16 1126.0000 1128.0000 45 0 9 [+]
POLENERGIA 55,5000 16:37 3.479 55.80 -0.54 % 63 55.4000 55.5000 1 3 193 [+]
INSTALKRK 34,9000 16:31 1.456 35.10 -0.57 % 251 34.9000 35.0000 59 1 51 [+]
VOTUM 43,6000 16:37 4.976 43.85 -0.57 % 41 43.1500 43.6000 30 5 217 [+]
ENERGOINS 1,7200 16:35 0.748 1.72 -0.58 % 1035 1.6600 1.7200 3524 1 1 [+]
MIRBUD 11,6800 16:42 103.776 11.80 -0.60 % 349 11.6900 11.7200 63 104 1 221 [+]
11B 130,1000 16:41 3.292 130.10 -0.61 % 1 130.0000 130.1000 12 3 429 [+]
IZOSTAL 3,2300 16:24 17.419 3.25 -0.62 % 399 3.2200 3.2300 617 17 56 [+]
FORTE 15,7000 16:15 0.269 15.80 -0.63 % 118 15.7000 15.8000 135 0 4 [+]
XTPL 77,0000 16:42 3.37 78.00 -0.65 % 7 78.0000 78.5000 50 3 259 [+]
ABPL 149,8000 16:42 6.74 150.80 -0.66 % 32 149.8000 150.0000 41 7 1 011 [+]
BENEFIT 5 150,0000 16:40 2.146 5,190.00 -0.68 % 10 5150.0000 5160.0000 17 2 11 100 [+]
KETY 1 217,0000 16:41 14.123 1,228.00 -0.73 % 19 1212.0000 1214.0000 83 14 17 298 [+]
APATOR 27,0000 16:37 6.701 27.20 -0.74 % 21 27.0000 27.1500 500 7 180 [+]
QUERCUS 13,4000 16:17 13.707 13.50 -0.74 % 150 13.4600 13.5800 159 14 185 [+]
FABRITY 26,2000 16:19 1.104 26.40 -0.76 % 12 26.4000 26.5000 208 1 29 [+]
LUBAWA 11,6100 16:37 102.831 11.70 -0.77 % 487 11.5700 11.6100 810 103 1 195 [+]
ENTER 51,0000 16:37 12.597 51.50 -0.78 % 9 50.9000 51.0000 299 13 642 [+]
NEUCA 752,0000 16:29 0.958 758.00 -0.79 % 66 751.0000 752.0000 1 1 722 [+]
BIOMAXIMA 10,1000 13:31 0.826 10.18 -0.79 % 4 10.1800 10.1400 335 1 8 [+]
SKARBIEC 37,5000 16:31 3.408 37.60 -0.79 % 100 36.8000 37.5000 35 3 126 [+]
BORYSZEW 4,9300 16:40 119.789 4.95 -0.80 % 1521 4.9300 4.9550 3911 120 594 [+]
ESOTIQ 37,0000 16:20 3.116 37.40 -0.80 % 274 37.0000 37.1000 2 3 116 [+]
ZUE 12,2500 16:31 25.459 12.50 -0.81 % 1398 12.2500 12.4500 85 25 318 [+]
ORANGEPL 13,9050 16:42 800.283 14.02 -0.82 % 860 13.8700 13.8750 1190 800 11 160 [+]
MLPGROUP 120,0000 16:11 0.363 121.00 -0.83 % 40 120.0000 121.0000 188 0 44 [+]
OPTEAM 5,9000 14:04 1.837 5.95 -0.84 % 1330 5.7000 5.9000 286 2 11 [+]
MAXCOM 6,8400 12:23 0.102 6.86 -0.87 % 235 6.3000 6.8400 204 0 1 [+]
ASSECOSEE 78,7000 16:21 3.322 80.80 -0.88 % 47 78.7000 79.4000 60 3 264 [+]
PCCROKITA 66,2000 16:40 7.39 66.10 -0.90 % 218 66.3000 66.5000 206 7 491 [+]
BIOTON 3,7750 16:35 24.415 3.81 -0.92 % 18 3.7200 3.7600 4 24 92 [+]
COMP 96,1000 16:41 112.736 97.80 -0.93 % 43 96.1000 96.3000 78 113 10 834 [+]
SFINKS 0,4240 15:19 2.621 0.41 -0.93 % 8500 0.4100 0.4230 364 3 1 [+]
MEDICALG 26,3000 16:32 17.566 26.50 -0.94 % 528 26.1500 26.3000 306 18 462 [+]
TSGAMES 105,0000 16:40 28.334 106.80 -0.94 % 92 104.5000 105.0000 17 28 2 990 [+]
POINTGROUP 2,0800 09:00 0.007 2.08 -0.95 % 3769 1.9900 2.0600 4000 0 0 [+]
DEVELIA 10,3400 16:42 266.035 10.46 -0.96 % 541 10.3200 10.3800 1000 266 2 762 [+]
NTTSYSTEM 15,5000 16:11 3.247 15.70 -0.96 % 61 15.4000 15.6500 1917 3 50 [+]
MFO 31,1000 15:03 2.145 31.40 -0.96 % 462 31.2000 31.7000 284 2 67 [+]
MENNICA 41,0000 16:36 2.076 41.70 -0.97 % 21 40.6000 40.8000 23 2 85 [+]
RAINBOW 142,2000 16:39 11.981 144.70 -0.97 % 155 142.2000 142.7000 119 12 1 710 [+]
ENELMED 20,2000 16:36 0.041 20.40 -0.98 % 673 19.9000 20.4000 1507 0 1 [+]
CYFRPLSAT 16,7500 16:41 421.566 16.80 -1.00 % 1 16.8250 16.8550 170 422 7 110 [+]
SYNTHAVERSE 2,9600 16:36 21.454 3.02 -1.00 % 15 2.9600 2.9800 42 21 64 [+]
TEXT 41,5800 16:41 63.727 42.00 -1.00 % 495 41.6000 41.6200 87 64 2 669 [+]
INGBSK 447,4000 16:40 7.062 446.20 -1.02 % 2 446.6000 447.2000 20 7 3 171 [+]
MCI 28,5000 16:37 4.662 28.90 -1.04 % 224 28.4000 28.5000 1499 5 134 [+]
BLOOBER 23,3500 16:41 17.81 23.20 -1.06 % 105 23.2000 23.3500 56 18 411 [+]
PCFGROUP 3,7000 16:07 4.383 3.74 -1.07 % 298 3.7000 3.7400 44110 4 16 [+]
BOOMBIT 5,3200 12:50 0.019 5.32 -1.12 % 50 5.2400 5.3400 300 0 0 [+]
BOGDANKA 25,8500 16:40 179.802 26.00 -1.15 % 27 25.6500 25.7000 1642 180 4 689 [+]
SONEL 12,9500 16:12 0.544 13.05 -1.15 % 4 12.9000 13.1000 81 1 7 [+]
PEKABEX 8,4000 16:15 6.622 8.55 -1.18 % 104 8.4500 8.4900 879 7 56 [+]
SPYROSOFT 418,0000 15:42 0.102 423.00 -1.18 % 9 418.0000 423.0000 7 0 43 [+]
DADELO 92,2000 16:37 5.095 93.30 -1.18 % 48 92.0000 93.0000 40 5 471 [+]
MEDINICE 57,9000 16:41 106.84 58.50 -1.19 % 372 57.5000 57.8000 221 107 6 012 [+]
GTC 2,3700 16:38 1.537 2.36 -1.25 % 500 2.4000 2.4000 4560 2 4 [+]
RYVU 17,3800 16:39 16.501 17.52 -1.25 % 117 17.2200 17.3200 311 17 284 [+]
SELVITA 27,1500 16:28 4.006 27.80 -1.27 % 1000 27.1000 27.6500 1031 4 110 [+]
ALIOR 134,7500 16:42 79.053 136.50 -1.28 % 46 134.6000 134.6500 240 79 10 705 [+]
BNPPL 152,0000 16:34 82.988 153.40 -1.30 % 15 152.8000 154.0000 102 83 12 830 [+]
WIRTUALNA 60,7000 16:28 24.137 61.50 -1.30 % 89 60.6000 60.7000 360 24 1 464 [+]
RAFAMET 45,1000 15:56 0.551 45.50 -1.31 % 262 45.1000 45.4000 225 1 25 [+]
WIELTON 5,1500 16:41 41.231 5.22 -1.34 % 156 5.1500 5.1600 3923 41 213 [+]
GREENX 2,7520 16:41 613.157 2.79 -1.36 % 1 2.7480 2.7500 2081 613 1 691 [+]
SANOK 20,9000 16:37 6.281 21.10 -1.42 % 182 20.9000 21.1000 95 6 132 [+]
SYGNITY 83,0000 16:38 9.702 86.40 -1.43 % 127 83.0000 83.5000 1 10 813 [+]
ASMGROUP 0,1720 16:11 203.627 0.17 -1.43 % 981 0.1690 0.1710 1000 204 34 [+]
ULTGAMES 13,4000 16:02 1.728 13.60 -1.47 % 456 13.2000 13.5000 160 2 23 [+]
ZREMB 8,5800 16:37 11.149 8.67 -1.49 % 106 8.6300 8.6900 325 11 96 [+]
MODIVO 86,6000 16:42 449.579 88.64 -1.50 % 78 86.8400 86.8800 584 450 40 291 [+]
TRANSPOL 13,0000 16:39 11.924 13.05 -1.52 % 13 13.0500 13.2000 442 12 154 [+]
NANOGROUP 2,5000 16:30 69.328 2.52 -1.57 % 1500 2.4700 2.5000 3000 69 172 [+]
ZEPAK 18,5400 16:36 12.247 18.98 -1.59 % 377 18.5200 18.5400 612 12 231 [+]
CIGAMES 2,4300 16:39 99.484 2.48 -1.62 % 576 2.4350 2.4600 1327 99 244 [+]
KINOPOL 18,2500 16:37 6.802 18.50 -1.62 % 239 18.2500 18.4500 113 7 125 [+]
ANSWEAR 21,0000 16:39 3.481 21.35 -1.64 % 75 21.1000 21.2000 148 3 73 [+]
06MAGNA 2,3600 16:41 1.55 2.36 -1.67 % 3335 2.3600 2.4000 1669 2 4 [+]
KOGENERA 70,5000 16:35 22.386 71.50 -1.67 % 165 70.8000 71.0000 119 22 1 590 [+]
INTERCARS 929,0000 16:37 6.224 943.00 -1.69 % 16 931.0000 933.0000 13 6 5 822 [+]
MOSTALZAB 6,3200 16:24 39.133 6.39 -1.71 % 13 6.3300 6.3800 658 39 246 [+]
STALEXP 1,7280 16:38 468.578 1.75 -1.71 % 2181 1.7240 1.7360 21 469 815 [+]
MOBRUK 402,0000 16:39 8.59 410.00 -1.71 % 37 402.5000 403.5000 27 9 3 475 [+]
ALTA 1,7000 16:32 3.703 1.74 -1.73 % 835 1.7000 1.7300 1163 4 6 [+]
KRUK 388,0000 16:42 106.206 395.00 -1.75 % 165 389.1000 389.3000 21 106 41 513 [+]
PKPCARGO 10,5000 16:41 116.36 10.80 -1.78 % 585 10.6600 10.6800 175 116 1 239 [+]
AMICA 46,9000 16:42 23.283 47.80 -1.88 % 63 46.7500 46.9500 109 23 1 099 [+]
NEWAG 98,3000 16:42 14.064 101.20 -1.90 % 113 97.6000 97.9000 5 14 1 400 [+]
4MASS 5,1600 16:41 8.33 5.26 -1.90 % 71 5.2200 5.2500 125 8 43 [+]
PULAWY 46,1000 16:24 2.377 47.00 -1.91 % 37 45.9000 46.0000 35 2 110 [+]
OTLOG 15,3000 16:24 1.073 15.18 -1.92 % 100 15.2400 15.5400 25 1 17 [+]
ECHO 5,3800 16:37 4.731 5.50 -2.00 % 10 5.4700 5.4900 5860 5 26 [+]
VINDEXUS 14,7000 16:26 0.87 15.00 -2.00 % 146 14.7000 14.9500 148 1 13 [+]
BOWIM 7,8400 16:36 26.902 8.02 -2.00 % 11 8.0000 7.8000 2 27 213 [+]
ATLANTAPL 19,5500 16:31 0.168 19.95 -2.01 % 3 19.5500 19.9500 160 0 3 [+]
FEERUM 17,0000 12:30 0.801 17.35 -2.02 % 201 17.0000 17.4000 174 1 14 [+]
OPONEOPL 103,8000 16:22 2.291 106.00 -2.08 % 9 104.2000 104.8000 90 2 238 [+]
SANWIL 1,8700 16:20 0.351 1.90 -2.09 % 26 1.8600 1.8700 112 0 1 [+]
BOS 10,2600 16:37 6.678 10.22 -2.10 % 200 10.2400 10.4000 589 7 69 [+]
RAWLPLUG 16,1000 16:15 1.891 16.45 -2.13 % 27 16.4500 16.5000 150 2 31 [+]
SIMFABRIC 1,3600 16:03 60.45 1.36 -2.16 % 8212 1.3600 1.3800 2819 60 81 [+]
GRUPAAZOTY 22,9200 16:42 244.876 22.80 -2.22 % 1142 23.2600 23.2800 1558 245 5 689 [+]
POLWAX 0,9700 15:32 43.129 0.99 -2.22 % 10270 0.9520 0.9700 26944 43 42 [+]
APSENERGY 5,2800 16:30 8.339 5.46 -2.22 % 32 5.3000 5.3400 981 8 44 [+]
TALEX 17,4000 09:20 0.002 17.40 -2.25 % 352 17.4000 18.0000 562 0 0 [+]
ONESANO 0,7700 16:41 84.665 0.78 -2.28 % 1000 0.7280 0.7660 151 85 64 [+]
WARIMPEX 2,1400 16:24 0.591 2.19 -2.28 % 708 2.1400 2.1900 1129 1 1 [+]
SUNEX 3,1600 16:40 2.362 3.24 -2.32 % 197 3.1650 3.2100 89 2 7 [+]
AGORA 10,4500 16:31 56.407 10.70 -2.34 % 1501 10.5500 10.7000 10301 56 596 [+]
ONEMORE 2,0900 16:42 139.13 2.14 -2.34 % 5560 2.0600 2.0900 2407 139 286 [+]
MILKILAND 1,4700 16:38 50.147 1.54 -2.39 % 2769 1.4800 1.5040 200 50 75 [+]
MABION 7,7200 16:41 43.274 7.91 -2.40 % 388 7.6400 7.7300 100 43 336 [+]
DOMDEV 241,5000 16:42 27.262 248.00 -2.42 % 21 241.5000 242.0000 66 27 6 560 [+]
POLIMEXMS 7,2000 16:41 534.01 7.39 -2.44 % 2648 7.1950 7.2050 747 534 3 895 [+]
CLOUD 93,4000 16:04 0.63 95.00 -2.51 % 151 93.6000 94.0000 32 1 59 [+]
DINOPL 34,9000 16:42 5498.73 36.00 -2.51 % 4573 35.0200 35.0300 3180 5 499 194 002 [+]
SCANWAY 270,0000 16:39 4.159 280.00 -2.53 % 30 268.0000 269.0000 36 4 1 127 [+]
GRODNO 14,8000 16:42 7.311 15.00 -2.63 % 609 14.7500 14.8000 99 7 109 [+]
ARCTIC 6,5200 16:25 16.911 6.64 -2.69 % 200 6.5200 6.5500 8 17 112 [+]
HARPER 4,9400 16:30 2.603 5.08 -2.76 % 6929 4.9800 5.0800 291 3 13 [+]
VOXEL 144,6000 16:40 5.216 148.00 -2.82 % 3 144.2000 144.8000 9 5 763 [+]
LIBET 1,1650 16:25 4.765 1.20 -2.92 % 504 1.1800 1.2000 5237 5 6 [+]
MOSTALPLC 13,1500 16:41 1.294 13.65 -2.95 % 10 12.9500 13.1500 90 1 17 [+]
YARRL 5,7600 14:42 1.856 5.84 -3.03 % 357 5.7800 5.8000 476 2 11 [+]
FERRO 32,0000 16:41 25.214 33.00 -3.03 % 160 32.1000 32.2000 328 25 809 [+]
MDIENERGIA 2,2000 16:08 36.465 2.26 -3.08 % 297 2.2000 2.2600 653 36 81 [+]
PROCHEM 21,8000 11:49 0.009 22.40 -3.11 % 334 21.8000 22.5000 28 0 0 [+]
PATENTUS 2,1300 16:38 10.827 2.20 -3.18 % 1026 2.1300 2.1800 509 11 23 [+]
CREEPYJAR 480,0000 16:36 2.147 496.00 -3.23 % 4 476.0000 483.0000 6 2 1 032 [+]
BEST 35,1000 16:36 6.392 36.00 -3.31 % 141 35.1000 35.5000 934 6 227 [+]
COGNOR 5,5550 16:41 763.786 5.80 -3.39 % 1000 5.5400 5.5500 3737 764 4 319 [+]
JSW 37,4900 16:42 2042.643 38.49 -3.40 % 487 37.1100 37.2100 148 2 043 77 832 [+]
COMPREMUM 1,3700 16:40 60.219 1.42 -3.52 % 4891 1.3700 1.3950 10072 60 83 [+]
PEPCO 39,9600 16:42 1034.313 41.52 -3.80 % 931 39.9600 39.9700 2726 1 034 41 920 [+]
EUROCASH 5,5300 16:39 712.075 5.77 -3.91 % 2 5.5250 5.5350 1001 712 4 047 [+]
PROTEKTOR 0,9800 16:41 219.778 1.00 -3.92 % 10 0.9780 0.9800 104399 220 218 [+]
INTERBUD 1,4700 16:38 7.51 1.53 -3.92 % 108 1.4750 1.5300 4897 8 11 [+]
IMCOMPANY 29,3000 16:31 1.565 30.40 -3.93 % 10 30.1000 30.4000 150 2 47 [+]
EUROTEL 29,2000 16:32 2.804 30.60 -3.95 % 40 29.1500 29.5000 42 3 83 [+]
UNIMOT 192,0000 16:42 14.208 202.50 -4.00 % 10 193.4000 193.8000 176 14 2 793 [+]
PHARMENA 3,2100 16:39 9.206 3.40 -4.18 % 1000 3.1100 3.2300 219 9 29 [+]
COALENERG 1,8780 16:40 127.757 1.96 -4.18 % 100 1.8790 1.8850 8745 128 242 [+]
MWTRADE 2,7200 16:18 2.901 2.84 -4.23 % 1300 2.8400 2.9400 500 3 8 [+]
TRAKCJA 3,6850 16:40 112.531 3.90 -4.41 % 130 3.7000 3.7400 1491 113 421 [+]
PGFGROUP 0,8540 16:41 394.702 0.94 -4.47 % 5000 0.8440 0.8500 2000 395 347 [+]
MIRACULUM 0,5500 16:24 52.562 0.58 -4.84 % 4938 0.5520 0.5580 1325 53 29 [+]
RELPOL 5,8600 16:41 74.255 5.94 -4.87 % 1960 5.7000 5.7600 855 74 432 [+]
XTB 143,6800 16:42 1238.765 152.70 -5.32 % 38 143.3000 143.3200 71 1 239 181 053 [+]
IMPERA 1,4200 12:00 0.006 1.42 -5.33 % 309 1.4200 1.5000 5000 0 0 [+]
PEPEES 0,7540 09:19 0.1 0.75 -5.75 % 1900 0.7600 0.8000 27024 0 0 [+]
GETIN 0,3260 16:34 635.326 0.34 -5.78 % 7814 0.3220 0.3260 7440 635 209 [+]
CREOTECH 720,0000 16:42 18.377 766.00 -6.37 % 143 718.0000 720.0000 45 18 13 592 [+]
KRAKCHEM 0,2330 16:35 828.635 0.24 -6.80 % 2612 0.2310 0.2360 12688 829 198 [+]
CDRL 11,6000 16:26 1.87 12.40 -7.20 % 195 11.6000 12.0000 100 2 22 [+]
CELTIC 0,9800 16:41 60.023 1.06 -7.55 % 2 0.9920 1.0750 1 60 61 [+]
KGHM 349,0000 16:42 1640.998 376.00 -7.67 % 126 347.7500 348.2000 445 1 641 593 787 [+]
LESS 0,1700 16:41 858.073 0.19 -10.53 % 2 0.1735 0.1735 60 858 147 [+]
CAPITAL 6,9000 16:25 1130.669 9.00 -23.33 % 6724 6.8500 6.8500 6724 1 131 9 121 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG154329.5-0.75%16:52
WIG204108.8-0.67%17:07
WIG20 Fut4101.0-0.63%16:49
WIG20USD1104.7-0.87%16:52
mWIG4010441.6-1.01%16:52
sWIG8031314.8-0.90%16:52
 Notowania Świat
US Large Cap7605.7-0.48%17:07
Nasdaq10029222.8-0.68%17:06
Nikkei65270.9+0.20%8:45
DAX25406.7-0.66%16:51
Ropa WTI100.1+4.20%17:07
Złoto4355.0-1.06%17:07
 Notowania Waluty
EUR/PLN4.32361+0.23%17:07
CHF/PLN4.58334+0.11%17:07
USD/PLN3.71847+0.30%17:07
EUR/USD1.16274-0.07%17:07
GBP/USD1.35304-0.12%17:07
USD/JPY153.940+0.25%17:07
Forum
» 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]
» Zmiana nazwy spółki [2][SPL]
Wzrosty Spadki Staty
NEXITY 2.44 27.75%
IBSM 74.60 16.20%
LARQ 3.00 8.30%
ATENDE 4.12 7.01%
ATAL 58.50 6.36%
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