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
CLOUD 112,5000 16:34 21.64 102.50 13.41 % 87 112.5000 114.0000 306 22 2 358 [+]
IMS 2,6700 16:15 39.271 2.50 7.44 % 1000 2.6100 2.6700 618 39 103 [+]
ONESANO 0,8460 16:01 78.327 0.76 7.36 % 41 0.8220 0.8460 1130 78 67 [+]
KGL 11,5000 15:48 1.439 10.90 5.50 % 250 11.1000 11.5000 1159 1 16 [+]
COMPERIA 6,9500 13:32 1.763 6.60 5.30 % 75 6.7500 6.8500 50 2 12 [+]
PEPCO 44,3800 16:36 1058.962 42.49 4.92 % 819 44.3800 44.3900 1256 1 059 46 835 [+]
NEXITY 1,6000 16:30 40.736 1.57 4.58 % 931 1.5700 1.5900 6 41 64 [+]
FON 1,6800 14:48 2.639 1.61 4.35 % 5836 1.6100 1.6800 163 3 4 [+]
RELPOL 5,7800 16:08 7.598 5.52 4.33 % 50 5.7200 5.8000 666 8 43 [+]
LOKUM 21,9000 10:00 0.003 21.90 3.79 % 82 21.5000 22.0000 377 0 0 [+]
DRAGOENT 24,8000 13:36 0.78 23.60 3.77 % 8 23.0000 24.8000 136 1 19 [+]
VERCOM 130,4000 16:35 30.568 125.20 3.66 % 85 130.4000 130.8000 194 31 3 956 [+]
LSISOFT 49,8000 16:26 1.31 48.00 3.32 % 30 48.4000 49.6000 95 1 64 [+]
ATLANTAPL 22,0000 16:31 6.681 21.90 3.29 % 50 21.7000 22.0000 1440 7 146 [+]
MODIVO 96,3600 16:35 418.529 94.50 3.28 % 57 96.6000 96.6400 112 419 39 886 [+]
CREOTECH 784,0000 16:35 12.462 764.00 3.16 % 45 780.0000 784.0000 5 12 9 710 [+]
SFINKS 0,4290 14:10 47.617 0.41 3.13 % 130 0.4170 0.4250 5000 48 20 [+]
MAXCOM 6,4400 12:24 0.116 6.18 2.88 % 2 6.1200 6.2000 2 0 1 [+]
HELIO 57,4000 14:53 0.212 55.80 2.87 % 8 56.0000 57.4000 344 0 12 [+]
FASING 14,4000 09:29 0.19 14.40 2.86 % 170 14.1000 14.4000 191 0 3 [+]
INC SA 1,5200 14:06 0.318 1.54 2.70 % 200 1.5200 1.5350 1585 0 0 [+]
NEUCA 688,0000 16:34 53.924 675.00 2.69 % 7 685.0000 689.0000 39 54 36 713 [+]
RENDER 71,0000 11:46 0.163 72.00 2.60 % 15 69.8000 71.0000 164 0 12 [+]
POINTGROUP 2,0400 09:00 0.007 2.04 2.51 % 4500 1.9700 2.0400 363 0 0 [+]
CDRL 12,4000 09:00 0.001 12.40 2.48 % 470 12.1000 12.4000 478 0 0 [+]
OPONEOPL 109,6000 16:35 5.601 107.00 2.43 % 57 108.4000 109.6000 59 6 608 [+]
BIOTON 3,6100 16:06 18.987 3.59 2.41 % 800 3.5450 3.6100 397 19 68 [+]
GRODNO 14,8500 16:25 4.723 14.50 2.41 % 706 14.5500 14.7000 188 5 69 [+]
CAPITEA 0,4790 16:18 57.365 0.47 2.35 % 2700 0.4710 0.4790 7868 57 27 [+]
MOSTALWAR 3,5000 16:33 2.382 3.43 2.34 % 7187 3.5000 3.5200 94 2 8 [+]
CAVATINA 13,2000 12:17 0.257 12.95 2.33 % 549 13.0000 13.2000 1513 0 3 [+]
CIGAMES 2,4350 16:19 178.86 2.37 2.31 % 945 2.4350 2.4450 468 179 434 [+]
QUERCUS 13,1000 16:14 7.03 13.20 2.18 % 217 13.0000 13.1000 5553 7 92 [+]
TENDERHUT 5,7400 12:49 0.1 5.62 2.14 % 2 5.5000 5.7200 2 0 1 [+]
IMCOMPANY 30,6000 16:33 0.277 30.00 2.00 % 95 29.8000 30.6000 332 0 8 [+]
POLICE 7,3400 15:07 2.214 7.30 1.94 % 677 7.2000 7.3400 60 2 16 [+]
EDINVEST 8,4800 15:38 3.24 8.32 1.92 % 190 8.2200 8.4800 188 3 27 [+]
VIVID 0,6100 16:23 33.641 0.60 1.84 % 470 0.5960 0.6100 119 34 20 [+]
APATOR 25,4500 16:29 4.127 25.15 1.80 % 234 25.2500 25.4500 49 4 104 [+]
WIELTON 5,1000 16:35 70.842 5.00 1.80 % 90 5.1000 5.1100 3738 71 356 [+]
CAPITAL 8,5500 16:34 305.75 8.15 1.79 % 4956 8.4500 8.5000 1887 306 2 635 [+]
COGNOR 5,6150 16:35 260.834 5.56 1.72 % 216 5.6150 5.6200 4268 261 1 458 [+]
LIBET 1,2000 16:29 117.028 1.22 1.69 % 23 1.1800 1.2200 13100 117 141 [+]
MFO 30,3000 15:18 1.763 30.30 1.68 % 15 30.4000 30.5000 145 2 53 [+]
VIGOSYS 508,0000 16:34 2.478 504.00 1.60 % 69 508.0000 512.0000 449 2 1 263 [+]
HERCULES 1,2800 14:14 17.038 1.26 1.59 % 687 1.2700 1.2800 2761 17 22 [+]
KCI 0,8980 14:11 1.722 0.90 1.58 % 291 0.8840 0.9000 7598 2 2 [+]
KETY 1 290,0000 16:35 18.651 1,282.00 1.57 % 25 1293.0000 1294.0000 53 19 24 193 [+]
SANOK 20,2000 15:37 5.569 19.90 1.51 % 140 20.0000 20.2000 64 6 111 [+]
CORMAY 0,5380 15:20 9.729 0.54 1.51 % 1978 0.5300 0.5380 3267 10 5 [+]
SNIEZKA 85,0000 11:02 0.216 85.00 1.43 % 47 83.8000 84.2000 89 0 18 [+]
MERCATOR 56,8000 16:23 3.32 56.10 1.43 % 4 56.5000 56.8000 203 3 187 [+]
XTB 150,6200 16:35 288.347 149.70 1.37 % 108 150.6400 150.6800 46 288 43 185 [+]
BOS 10,4000 16:31 36.338 10.34 1.36 % 132 10.3400 10.4600 737 36 378 [+]
DECORA 83,0000 16:14 1.584 80.90 1.34 % 1 82.9000 83.0000 508 2 131 [+]
PATENTUS 1,8850 15:21 2.376 1.86 1.34 % 26 1.8650 1.8900 900 2 4 [+]
MILKILAND 1,4300 12:49 28.04 1.44 1.27 % 200 1.4060 1.4300 18790 28 39 [+]
SCANWAY 320,0000 16:35 13.182 313.00 1.27 % 85 322.0000 323.0000 227 13 4 226 [+]
VOXEL 145,0000 16:35 9.678 144.00 1.26 % 6 145.8000 146.0000 56 10 1 409 [+]
DATAWALK 128,6000 16:35 11.757 128.40 1.26 % 39 128.2000 129.2000 135 12 1 507 [+]
RYVU 16,1000 16:34 14.915 16.00 1.26 % 100 16.0200 16.1200 620 15 239 [+]
LPP 24 480,0000 16:35 3.807 24,160.00 1.24 % 21 24460.0000 24480.0000 14 4 93 008 [+]
ZREMB 8,1400 16:31 30.874 8.06 1.24 % 18 8.0700 8.1400 252 31 253 [+]
AILLERON 15,0200 16:34 0.808 14.84 1.21 % 39 14.9400 15.0200 84 1 12 [+]
DINOPL 35,9200 16:35 3073.404 35.60 1.21 % 5140 35.8600 35.8800 2444 3 073 110 239 [+]
XTPL 77,9000 16:35 1.832 78.00 1.17 % 40 76.9000 77.3000 70 2 141 [+]
TRAKCJA 3,5000 16:33 35.959 3.46 1.16 % 157 3.5000 3.5300 1396 36 126 [+]
WAWEL 710,0000 16:27 0.289 708.00 1.14 % 15 704.0000 710.0000 11 0 205 [+]
COMPREMUM 1,3450 14:19 33.044 1.33 1.13 % 3300 1.3200 1.3450 627 33 44 [+]
PLAYWAY 230,5000 16:28 1.91 230.00 1.10 % 61 230.5000 231.5000 36 2 443 [+]
KRUK 394,1000 16:35 36.232 393.70 1.05 % 169 393.9000 394.1000 72 36 14 238 [+]
POLWAX 0,9600 15:23 8.862 0.99 1.05 % 205 0.9600 0.9780 94 9 9 [+]
XPLUS 2,9500 13:47 2.654 2.90 1.03 % 1222 2.9200 2.9500 117 3 8 [+]
SYNEKTIK 355,0000 16:35 23.64 354.60 1.02 % 87 355.2000 355.8000 7 24 8 379 [+]
COALENERG 1,8990 16:31 38.458 1.89 1.01 % 500 1.8900 1.9000 500 38 72 [+]
MEDINICE 60,0000 16:33 18.607 59.90 1.01 % 172 59.5000 59.8000 500 19 1 116 [+]
CEZ 243,0000 16:08 0.025 244.80 1.00 % 2 243.6000 249.0000 52 0 6 [+]
MANGATA 61,0000 16:35 0.005 61.20 0.99 % 211 60.8000 61.0000 1 0 0 [+]
MEDICALG 25,8000 16:35 8.588 25.80 0.98 % 344 25.8000 25.9000 59 9 222 [+]
FORTE 15,8500 12:27 2.448 15.85 0.96 % 1 15.9000 15.9500 1 2 39 [+]
AMREST 9,9600 16:31 24.842 9.98 0.91 % 258 9.9200 9.9700 531 25 247 [+]
DMGROUP 2,2200 16:29 7.617 2.20 0.91 % 754 2.1700 2.2200 5029 8 17 [+]
PEKAO 281,7000 16:36 243.617 280.00 0.90 % 456 281.3000 281.4000 308 244 68 349 [+]
PHN 9,2400 16:33 4.21 9.24 0.87 % 1051 9.0800 9.1600 92 4 39 [+]
BEST 35,0000 11:33 0.086 34.70 0.86 % 50 34.5000 34.7000 54 0 3 [+]
INSTALKRK 35,4000 16:27 1.82 35.20 0.85 % 30 35.5000 35.9000 70 2 65 [+]
DELKO 6,0200 14:15 5.622 6.00 0.84 % 987 5.9500 6.0200 163 6 34 [+]
KINOPOL 18,5000 15:12 10.861 18.30 0.82 % 48 18.6000 18.7000 630 11 201 [+]
CLNPHARMA 19,5600 16:21 17.953 19.46 0.82 % 14 19.5200 19.7000 252 18 350 [+]
ZUE 12,7500 16:18 9.034 12.70 0.79 % 200 12.7000 12.7500 22853 9 115 [+]
TOYA 10,5200 16:29 24.248 10.32 0.77 % 377 10.5200 10.5800 1175 24 254 [+]
BNPPL 159,8000 16:33 61.582 158.60 0.76 % 400 157.0000 158.6000 334 62 9 806 [+]
AMBRA 19,2000 16:01 22.16 19.16 0.73 % 76 19.2000 19.2200 1482 22 431 [+]
PTWP 137,5000 16:04 0.312 137.00 0.73 % 40 136.0000 140.5000 65 0 43 [+]
SYGNITY 85,1000 16:34 3.631 84.50 0.71 % 48 84.6000 85.2000 13 4 309 [+]
URTESTE 42,9000 12:09 0.121 41.60 0.70 % 1 41.5000 42.4000 6 0 5 [+]
LESS 0,1500 16:24 402.215 0.16 0.67 % 100 0.1495 0.1500 66605 402 60 [+]
MERCOR 14,9500 16:26 0.703 14.85 0.67 % 8 14.9500 15.0500 564 1 10 [+]
MOLECURE 7,8000 16:29 34.78 7.74 0.65 % 23 7.5900 7.6700 1147 35 266 [+]
IMMOBILE 4,8400 15:43 11.966 4.81 0.62 % 3058 4.8200 4.8400 5403 12 58 [+]
TESGAS 1,6400 15:47 0.627 1.64 0.61 % 1172 1.6200 1.6400 5150 1 1 [+]
ALIOR 140,6000 16:35 403.835 139.75 0.61 % 1606 140.7500 140.8000 703 404 56 755 [+]
SPYROSOFT 336,0000 16:35 3.638 339.00 0.60 % 13 336.0000 337.0000 21 4 1 220 [+]
KGHM 346,8500 16:36 479.88 350.10 0.57 % 201 348.2000 348.4000 205 480 167 453 [+]
BUDIMEX 717,2000 16:35 20.852 713.20 0.56 % 22 716.2000 716.8000 28 21 14 979 [+]
MBANK 1 524,5000 16:35 17.753 1,516.00 0.56 % 28 1522.5000 1523.5000 9 18 27 049 [+]
ZEPAK 17,9200 16:33 0.716 17.76 0.56 % 67 17.9200 18.0000 28 1 13 [+]
PASSUS 178,6000 16:32 10.487 178.20 0.56 % 18 176.0000 178.8000 25 10 1 858 [+]
4MASS 5,4300 16:24 6.531 5.32 0.56 % 2150 5.4100 5.4300 15 7 35 [+]
GENOMTEC 3,6400 15:38 9.152 3.64 0.55 % 515 3.5500 3.5600 102 9 33 [+]
KRKA 1 136,0000 15:45 0.009 1,148.00 0.53 % 1 1134.0000 1138.0000 200 0 10 [+]
CYFRPLSAT 16,1550 16:35 516.454 16.05 0.50 % 1 16.2100 16.2250 1247 516 8 389 [+]
ARTIFEX 21,2500 16:25 8.932 21.15 0.47 % 586 21.2000 21.2500 479 9 191 [+]
MOSTALZAB 6,3800 16:14 25.03 6.35 0.47 % 219 6.3700 6.3800 1220 25 159 [+]
GAMEOPS 10,8500 16:22 1.035 10.95 0.46 % 110 10.6000 10.8500 100 1 11 [+]
IDMSAPL 0,4540 15:18 9.741 0.50 0.44 % 4000 0.4540 0.4900 4750 10 5 [+]
LARQ 2,6500 16:12 1.941 2.65 0.38 % 2000 2.5200 2.6300 2863 2 5 [+]
MCI 27,3000 16:35 1.967 27.00 0.37 % 26 27.3000 27.4000 855 2 54 [+]
PEKABEX 8,0900 16:15 11.166 8.06 0.37 % 9 8.0700 8.1100 232 11 90 [+]
VINDEXUS 14,4500 15:44 1.676 14.30 0.35 % 261 14.3500 14.5000 1073 2 24 [+]
ACTION 43,7500 16:29 16.147 44.10 0.34 % 101 43.6500 43.7500 899 16 706 [+]
JWWINVEST 3,0000 11:25 0.002 3.00 0.33 % 551 2.9600 3.0400 346 0 0 [+]
HANDLOWY 124,0000 16:34 39.726 122.40 0.32 % 508 124.0000 124.2000 641 40 4 921 [+]
SCPFL 127,4000 16:18 0.632 127.00 0.31 % 2 127.2000 127.4000 12 1 80 [+]
RAINBOW 141,5000 16:35 15.277 142.40 0.28 % 106 141.4000 141.9000 77 15 2 165 [+]
ESOTIQ 37,8000 16:04 8.637 37.70 0.27 % 2455 37.5000 37.8000 199 9 326 [+]
SKARBIEC 37,4000 15:45 0.975 37.40 0.27 % 20 37.1000 37.3000 21 1 36 [+]
MURAPOL 37,5000 16:30 27.272 37.40 0.27 % 529 37.4000 37.6000 168 27 1 021 [+]
MILLENNIUM 23,1700 16:35 369.864 23.11 0.26 % 1153 23.2700 23.3300 503 370 8 629 [+]
IPOPEMA 9,0200 16:20 4.814 9.32 0.22 % 100 9.0200 9.2400 3194 5 45 [+]
BORYSZEW 4,9350 16:30 68.559 4.93 0.20 % 930 4.9450 4.9700 1360 69 339 [+]
KERNEL 19,6400 13:55 2.124 19.64 0.20 % 5568 19.6200 19.6800 745 2 42 [+]
ARCHICOM 49,4000 16:21 1.537 49.40 0.20 % 198 49.5000 49.8000 81 2 75 [+]
NANOGROUP 2,4850 16:24 85.93 2.45 0.20 % 1176 2.4850 2.4900 395 86 214 [+]
ECHO 5,4300 16:02 5.783 5.40 0.18 % 17 5.4200 5.4300 220 6 31 [+]
KOMPUTRON 5,5000 15:05 7.591 5.40 0.18 % 3 5.4000 5.4800 310 8 41 [+]
GRUPRACUJ 56,6000 16:35 15.61 56.50 0.18 % 26 55.8000 56.0000 451 16 889 [+]
OTLOG 15,4000 15:51 4.515 15.38 0.13 % 100 14.9200 15.3800 534 5 69 [+]
CDPROJEKT 248,3000 16:35 285.163 248.00 0.12 % 101 248.0000 248.1000 68 285 70 857 [+]
COMP 96,3000 16:33 6.624 96.00 0.10 % 7 96.6000 97.2000 153 7 638 [+]
ZABKA 31,5200 16:35 1920.922 31.46 0.10 % 43125 31.4900 31.5000 25139 1 921 60 496 [+]
ASSECOPOL 226,2000 16:35 61.61 223.70 0.09 % 197 227.3000 227.5000 400 62 13 973 [+]
CYBERFLKS 213,0000 16:35 58.218 213.80 0.09 % 520 213.2000 214.0000 264 58 12 438 [+]
ASBIS 175,1000 16:35 286.373 175.20 0.06 % 113 175.1000 175.6000 294 286 49 950 [+]
PKOBP 123,1200 16:36 2048.838 123.40 0.02 % 809 123.1600 123.1800 1362 2 049 253 036 [+]
IMPERA 1,4000 10:40 0.071 1.40 0.00 % 223 1.3500 1.4000 5493 0 0 [+]
MDIENERGIA 2,1300 16:28 24.048 2.13 0.00 % 9485 2.1000 2.1400 1996 24 51 [+]
BBIDEVNFI 5,3000 15:41 5.609 - 0 % 335 5.1600 5.3000 1680 - 0 [+]
DGA 21,7000 15:48 0.005 - 0 % 72 20.3000 21.2000 360 - 0 [+]
HYDROTOR 9,0600 15:50 0.198 9.06 0.00 % 358 9.0600 9.1000 134 0 2 [+]
KOMPAP 25,0000 10:16 0.039 - 0 % 317 24.0000 24.8000 1000 - 0 [+]
LENA 2,0400 16:32 14.102 2.04 0.00 % 2135 2.0300 2.0400 5413 14 29 [+]
MUZA 8,6000 10:26 0.03 - 0 % 118 8.2500 8.4000 6 - 0 [+]
ODLEWNIE 20,3000 16:28 6.705 20.50 0.00 % 426 19.9000 20.0000 86 7 135 [+]
PROCHEM 21,3000 15:37 0.162 21.10 0.00 % 41 20.8000 21.1000 156 0 3 [+]
TALEX 17,8000 09:02 0.01 17.80 0.00 % 158 17.4000 17.8000 307 0 0 [+]
ALTA 1,7300 17:00 3.009 - 0 % 20 1.6700 1.7100 500 - 0 [+]
PULAWY 45,0000 16:14 0.289 45.00 0.00 % 6 45.0000 45.1000 3 0 13 [+]
WIKANA 10,0000 14:48 1.075 10.00 0.00 % 1603 9.9000 10.0000 828 1 11 [+]
ULMA 52,0000 09:02 0.001 52.00 0.00 % 69 50.5000 51.5000 20 0 0 [+]
WARIMPEX 2,1800 14:57 4.962 2.15 0.00 % 1000 2.1500 2.1800 806 5 11 [+]
ASTARTA 36,2000 16:28 0.909 36.45 0.00 % 910 36.0000 36.1500 27 1 33 [+]
MONNARI 4,9900 15:49 2.667 4.95 0.00 % 229 4.9700 4.9900 2983 3 13 [+]
EQUNICO 1,4900 16:35 1.062 1.50 0.00 % 1000 1.4700 1.4900 4000 1 2 [+]
SILVANO 4,6300 11:14 0.012 - 0 % 108 4.4600 4.6400 111 - 0 [+]
STAPORKOW 4,9200 16:23 6.4 4.92 0.00 % 17448 4.9200 4.9400 3357 6 31 [+]
KPPD 21,2000 11:48 0.039 - 0 % 375 20.4000 21.2000 82 - 0 [+]
ASSECOBS 85,0000 16:31 0.726 84.60 0.00 % 20 84.2000 85.0000 1096 1 61 [+]
SECOGROUP 34,0000 17:00 0.838 - 0 % 100 33.8000 34.0000 1450 - 0 [+]
PRAGMAINK 3,7600 11:05 0.01 3.76 0.00 % 200 3.5200 3.7000 1220 0 0 [+]
HARPER 4,9700 16:11 0.881 4.97 0.00 % 449 4.9600 5.0000 68 1 4 [+]
FERRO 31,1000 16:22 4.306 31.20 0.00 % 269 31.1000 31.2000 55 4 135 [+]
PHARMENA 3,1100 12:55 1.533 - 0 % 548 3.0500 3.1000 195 - 0 [+]
NTCAPITAL 0,6100 16:34 15.244 0.60 0.00 % 4000 0.5960 0.6100 5000 15 9 [+]
BENEFIT 5 125,0000 16:32 2.582 5,160.00 0.00 % 21 5125.0000 5140.0000 19 3 13 342 [+]
BLOOBER 22,8500 16:23 15.656 22.85 0.00 % 34 22.6500 22.8500 21 16 352 [+]
ACAUTOGAZ 19,4000 13:14 0.593 19.40 0.00 % 1 19.2000 19.4000 212 1 11 [+]
ZAMET 0,5680 16:07 68.654 0.57 0.00 % 18092 0.5660 0.5700 7070 69 39 [+]
SYNTHAVERSE 2,8700 16:33 30.967 2.90 0.00 % 500 2.8600 2.9050 4 31 89 [+]
TATRY MOUNTAIN 75,0000 15:18 0.001 - 0 % 1 74.0000 80.0000 10 - 0 [+]
PCCEXOL 1,9950 13:57 9.287 1.99 0.00 % 206 1.9800 1.9850 1491 9 18 [+]
FEERUM 17,4000 15:26 0.506 17.40 0.00 % 109 17.2000 17.4000 25 1 9 [+]
YANOSIK 17,4000 15:28 0.18 17.80 0.00 % 1 17.4000 17.8000 183 0 3 [+]
MOVIEGAMES 5,6600 16:04 3.219 5.64 0.00 % 117 5.6600 5.7000 1238 3 18 [+]
DBENERGY 8,4000 13:45 0.286 8.42 0.00 % 5 8.4400 8.5400 145 0 2 [+]
IBSM 67,4000 11:39 0.023 - 0 % 2 67.2000 67.4000 126 - 0 [+]
BIGCHEESE 3,9350 15:02 6.207 3.94 0.00 % 966 3.9350 3.9900 23 6 24 [+]
CASPAR 7,7500 14:51 0.37 7.75 0.00 % 330 7.5000 7.7000 1 0 3 [+]
ALLEGRO 49,4200 16:36 4433.594 49.40 -0.02 % 869 49.5450 49.5550 1754 4 434 220 368 [+]
ELEKTROTI 62,3000 16:35 23.374 62.50 -0.08 % 120 62.3000 62.9500 88 23 1 459 [+]
ENTER 49,8000 16:32 14.334 50.00 -0.10 % 138 49.7500 49.9000 60 14 715 [+]
UNIBEP 14,5000 16:27 2.262 14.58 -0.14 % 31 14.4600 14.4800 40 2 33 [+]
EUROTEL 30,8000 16:20 1.205 30.80 -0.16 % 6 30.8500 31.0000 1 1 37 [+]
ATAL 60,2000 16:33 12.008 60.10 -0.17 % 189 60.2000 60.4000 1 12 724 [+]
ATREM 55,5000 16:34 9.26 55.50 -0.18 % 41 55.9000 56.0000 706 9 513 [+]
NOCTILUCA 94,0000 16:09 1.38 94.60 -0.21 % 85 94.9000 95.0000 358 1 131 [+]
POLIMEXMS 6,9550 16:35 292.171 6.98 -0.22 % 2243 6.9150 6.9500 4338 292 2 023 [+]
RANKPROGR 4,6400 15:31 1.701 4.65 -0.22 % 1370 4.5950 4.6400 353 2 8 [+]
HUUUGE 23,2000 16:28 18.216 23.25 -0.22 % 22832 23.1500 23.3000 12327 18 422 [+]
VOTUM 43,6000 16:34 9.387 43.80 -0.23 % 100 43.5500 43.9000 27 9 409 [+]
ATMGRUPA 3,6300 15:39 8.533 3.64 -0.27 % 2111 3.6300 3.6500 1176 9 31 [+]
DEVELIA 9,8700 16:34 287.089 9.93 -0.30 % 637 9.8900 9.9000 1881 287 2 843 [+]
ENERGA 19,7600 16:35 14.591 19.82 -0.30 % 449 19.7400 19.8200 1143 15 289 [+]
KSGAGRO 3,1800 15:59 0.024 3.20 -0.31 % 7 3.1850 3.2300 1065 0 0 [+]
INTERBUD 1,4900 15:42 9.321 1.50 -0.33 % 3500 1.4350 1.4900 684 9 13 [+]
WIRTUALNA 58,1000 16:31 3.548 59.00 -0.34 % 70 58.2000 58.6000 28 4 207 [+]
MIRBUD 11,4500 16:34 106.088 11.50 -0.35 % 534 11.4200 11.4500 403 106 1 214 [+]
ONDE 8,5200 16:06 4.78 8.64 -0.35 % 153 8.4700 8.5500 10 5 41 [+]
MOSTALPLC 13,0000 14:34 0.908 13.45 -0.38 % 111 13.1000 13.4500 197 1 12 [+]
POLENERGIA 53,0000 16:32 9.211 53.20 -0.38 % 155 52.9000 53.4000 81 9 489 [+]
PHOTON 1,2250 15:45 2.395 1.19 -0.41 % 19705 1.1950 1.2200 758 2 3 [+]
ROPCZYCE 23,7000 14:17 0.614 23.80 -0.42 % 652 23.6000 23.7000 333 1 15 [+]
OTMUCHOW 4,7700 09:00 0.001 4.77 -0.42 % 215 4.6400 4.7700 10 0 0 [+]
INTERCARS 930,0000 16:34 15.667 934.00 -0.43 % 7 931.0000 936.0000 33 16 14 474 [+]
STALPROD 232,0000 15:23 0.403 233.00 -0.43 % 41 229.0000 231.0000 30 0 93 [+]
ERBUD 18,3800 16:20 12.285 18.78 -0.43 % 5 18.3400 18.3800 197 12 228 [+]
UNICREDIT 361,6500 14:53 0.028 364.00 -0.44 % 60 26.0000 365.0000 89 0 10 [+]
STALEXP 1,7720 16:25 49.642 1.78 -0.45 % 1450 1.7620 1.7680 1975 50 88 [+]
PCCROKITA 66,9000 16:32 2.974 67.20 -0.45 % 132 66.8000 67.0000 1 3 199 [+]
INTERSPPL 0,3240 16:06 102.767 0.33 -0.46 % 5000 0.3110 0.3250 3000 103 32 [+]
AGORA 10,6000 16:29 21.499 10.70 -0.47 % 200 10.7000 10.8500 796 21 232 [+]
INTROL 8,3000 13:31 0.511 8.26 -0.48 % 204 8.2600 8.3000 26 1 4 [+]
PKPCARGO 10,4700 16:31 94.116 10.52 -0.48 % 2372 10.5300 10.5600 612 94 995 [+]
GAMFACTOR 4,1300 16:34 10.022 4.15 -0.48 % 197 4.1300 4.1400 485 10 41 [+]
ARCTIC 6,0700 16:09 27.598 6.14 -0.49 % 40 6.0400 6.0700 2232 28 168 [+]
MENNICA 37,8000 16:23 4.907 38.00 -0.53 % 264 37.9000 38.0000 322 5 186 [+]
SIMFABRIC 1,4400 16:30 2.936 1.44 -0.55 % 79 1.4380 1.4400 6661 3 4 [+]
ENERGOINS 1,7700 16:23 5.45 1.78 -0.56 % 5 1.7550 1.7700 57593 5 10 [+]
CAPTORTX 71,1000 16:33 0.993 70.20 -0.56 % 67 70.8000 71.0000 10 1 71 [+]
AIRWAY 0,2615 16:01 51.749 0.26 -0.57 % 26536 0.2605 0.2615 8210 52 14 [+]
BIOMAXIMA 10,0000 16:31 10.119 9.88 -0.60 % 1222 9.9200 9.9900 50 10 100 [+]
GPW 99,6000 16:35 92.646 100.20 -0.60 % 144 99.8000 99.9000 363 93 9 247 [+]
STALPROFI 9,4600 15:47 2.147 9.52 -0.63 % 479 9.4600 9.5600 402 2 20 [+]
CREEPYJAR 470,0000 16:34 0.944 477.00 -0.63 % 1 470.0000 471.0000 54 1 446 [+]
MOL 61,7500 16:29 4.297 64.00 -0.64 % 1001 61.4500 61.7500 189 4 268 [+]
MABION 7,7500 16:24 29.499 7.89 -0.64 % 32 7.8200 7.8500 731 29 231 [+]
DOMDEV 227,0000 16:34 6.355 229.50 -0.66 % 122 227.0000 228.5000 180 6 1 457 [+]
SKYLINE 1,4800 09:00 0.472 1.48 -0.67 % 2924 1.4000 1.4500 5173 0 1 [+]
PZU 73,5600 16:35 884.856 74.10 -0.73 % 1249 73.4800 73.5000 800 885 65 322 [+]
WOODPCKR 2,7000 16:33 3.814 2.72 -0.74 % 30 2.6800 2.7200 685 4 10 [+]
FABRITY 26,1000 15:44 0.826 25.90 -0.76 % 150 25.9000 26.1000 375 1 22 [+]
ULTGAMES 12,8000 14:51 0.759 12.90 -0.78 % 15 12.7000 12.9500 257 1 10 [+]
DEBICA 99,0000 16:30 1.989 99.80 -0.80 % 444 98.9000 99.0000 30 2 198 [+]
BIOCELTIX 74,7000 16:34 3.47 75.20 -0.80 % 70 74.8000 75.5000 8 3 261 [+]
INGBSK 466,2000 16:35 9.158 468.00 -0.81 % 50 466.0000 467.0000 47 9 4 264 [+]
LENTEX 7,3800 16:31 1.534 7.20 -0.81 % 1 7.2200 7.3800 567 2 11 [+]
MAKARONPL 24,1500 16:05 0.807 24.30 -0.82 % 12 24.1500 24.3000 1235 1 20 [+]
TARCZYNSKI 119,0000 16:33 0.051 119.50 -0.83 % 25 119.0000 119.5000 35 0 6 [+]
PGFGROUP 1,1080 16:32 102.791 1.10 -0.89 % 191211 1.0900 1.1060 200 103 113 [+]
NEWAG 109,8000 16:35 31.976 110.80 -0.90 % 61 109.6000 110.0000 106 32 3 565 [+]
ASMGROUP 0,1645 16:27 274.065 0.17 -0.90 % 36050 0.1605 0.1645 405 274 44 [+]
WASKO 6,4600 16:31 65.315 6.52 -0.92 % 300 6.4600 6.5000 7417 65 423 [+]
NTTSYSTEM 16,2000 16:28 6.807 16.35 -0.92 % 1374 16.4000 16.5500 14 7 111 [+]
PROJPRZEM 21,4000 16:31 5.106 22.50 -0.93 % 300 21.3000 21.9000 457 5 110 [+]
SEKO 10,6500 16:05 7.473 10.75 -0.93 % 369 10.5500 10.6500 1010 7 79 [+]
IFSA 0,1060 16:19 39.069 0.11 -0.93 % 800 0.1060 0.1070 10676 39 4 [+]
ARLEN 26,4500 16:29 19.081 26.45 -0.94 % 2900 26.5000 26.8000 164 19 504 [+]
DIAG 164,0000 16:35 17.781 165.90 -0.97 % 315 164.9000 165.0000 1571 18 2 925 [+]
MARVIPOL 8,1200 15:51 5.68 8.18 -0.98 % 1393 8.1800 8.2000 1314 6 46 [+]
ELKOP 2,0000 16:30 1.674 1.91 -0.99 % 248 1.9100 2.0000 471 2 3 [+]
ENELMED 20,0000 12:29 0.11 19.80 -0.99 % 245 19.9000 20.4000 1467 0 2 [+]
APLISENS 19,9000 15:38 0.124 20.10 -1.00 % 421 20.4000 20.5000 33 0 2 [+]
TSGAMES 99,4500 16:34 8.83 99.85 -1.04 % 11 99.3500 99.5500 194 9 887 [+]
COLUMBUS 2,8150 16:14 15.105 2.77 -1.05 % 20 2.7750 2.8150 600 15 42 [+]
MLSYSTEM 13,1600 16:21 5.12 13.30 -1.05 % 94 13.1600 13.2800 201 5 67 [+]
JRHOLDING 3,6000 16:28 17.566 3.65 -1.10 % 1740 3.6000 3.6300 521 18 63 [+]
MOBRUK 401,0000 16:33 2.331 405.50 -1.11 % 94 401.0000 402.0000 13 2 936 [+]
IFIRMA 21,7500 16:34 1.418 21.95 -1.14 % 512 21.7000 21.9500 9 1 31 [+]
DADELO 103,8000 16:23 2.408 105.00 -1.14 % 64 103.4000 103.8000 50 2 249 [+]
TORPOL 68,6000 16:30 10.955 69.10 -1.15 % 382 68.8000 69.0000 345 11 759 [+]
AUTOPARTN 29,6500 16:35 104.03 30.05 -1.17 % 1429 29.8000 29.9500 148 104 3 114 [+]
GREENX 2,6520 16:34 170.816 2.68 -1.19 % 866 2.6520 2.6580 2987 171 456 [+]
11B 122,0000 16:32 6.801 123.00 -1.21 % 25 122.7000 123.0000 157 7 835 [+]
GTC 2,3600 16:13 0.37 2.39 -1.26 % 6 2.3600 2.3900 10 0 1 [+]
SANTANDER 54,9900 16:32 0.463 55.50 -1.27 % 10000 55.6500 56.1600 10000 0 26 [+]
SELVITA 22,7000 16:34 25.516 23.20 -1.30 % 229 22.7000 22.7500 357 26 582 [+]
TEXT 40,9600 16:34 66.277 41.54 -1.30 % 403 40.9200 40.9400 85 66 2 726 [+]
MULTIQURE 1,6680 16:35 420.277 1.64 -1.30 % 6000 1.6600 1.6780 985 420 699 [+]
PANOVA 18,9000 16:23 4.545 19.15 -1.31 % 111 18.8500 18.9000 272 5 86 [+]
ASSECOSEE 73,9000 16:33 2.627 74.90 -1.34 % 143 73.9000 74.0000 38 3 194 [+]
MIRACULUM 0,5700 14:35 9.186 0.58 -1.38 % 765 0.5660 0.5780 6590 9 5 [+]
WITTCHEN 12,5500 16:31 9.889 12.68 -1.41 % 2 12.5400 12.5500 4027 10 124 [+]
3RGAMES 0,6920 16:31 31.696 0.70 -1.42 % 2 0.7060 0.7080 4059 32 22 [+]
TRANSPOL 12,9000 16:12 3.115 13.10 -1.53 % 311 12.9000 13.1000 105 3 40 [+]
BETACOM 5,0800 16:22 0.523 5.16 -1.55 % 293 5.0400 5.1000 621 1 3 [+]
ABPL 151,0000 16:34 10.853 153.20 -1.56 % 213 150.8000 151.0000 196 11 1 646 [+]
REMAK 9,8200 10:20 0.592 10.00 -1.60 % 241 9.8200 9.9600 99 1 6 [+]
LUBAWA 12,0000 16:35 204.096 12.23 -1.64 % 100 12.0400 12.0500 733 204 2 457 [+]
KOGENERA 70,0000 16:33 4.816 71.60 -1.69 % 127 69.6000 70.0000 63 5 339 [+]
MLPGROUP 114,0000 16:06 2.725 116.00 -1.72 % 76 113.0000 114.0000 30 3 310 [+]
GRUPAAZOTY 19,9300 16:35 289.123 20.30 -1.73 % 2814 19.9700 20.0000 1837 289 5 797 [+]
EUROCASH 5,3100 16:33 168.242 5.45 -1.85 % 1761 5.3200 5.3350 2333 168 902 [+]
BOWIM 7,4400 16:27 5.367 7.48 -1.85 % 10 7.5400 7.5800 447 5 40 [+]
PKNORLEN 149,6400 16:35 990.977 152.96 -1.86 % 82 149.4600 149.4800 677 991 147 345 [+]
NOVITA 103,0000 15:56 0.126 105.00 -1.90 % 19 102.5000 104.5000 40 0 13 [+]
BOOMBIT 5,1000 15:45 3.434 5.18 -1.92 % 1356 5.0800 5.1000 37 3 18 [+]
ATENDE 4,5600 16:33 41.251 4.71 -1.94 % 104 4.5900 4.6600 61 41 190 [+]
ORANGEPL 13,4550 16:35 1579.808 13.72 -1.97 % 1696 13.4600 13.4700 4439 1 580 21 468 [+]
ALTUSTFI 3,4900 14:33 1.058 3.47 -1.97 % 341 3.4800 3.5400 516 1 4 [+]
ANSWEAR 22,0500 16:31 9.991 22.60 -2.00 % 817 22.0500 22.1000 150 10 220 [+]
MEXPOLSKA 3,3200 13:11 4.049 3.42 -2.06 % 60 3.3600 3.3900 1455 4 14 [+]
SELENAFM 56,4000 14:57 0.526 57.40 -2.08 % 100 56.4000 57.0000 148 1 30 [+]
BUMECH 15,1300 16:35 239.551 15.40 -2.13 % 2846 15.1200 15.1400 100 240 3 647 [+]
CELTIC 0,8800 16:14 9.616 0.90 -2.22 % 2 0.8760 0.8800 6474 10 9 [+]
AMICA 46,8500 16:28 5.649 47.95 -2.29 % 18 47.0500 47.2000 200 6 267 [+]
NOVAVISGR 0,6350 16:24 21.392 0.65 -2.31 % 579 0.6340 0.6500 36679 21 14 [+]
RAFAMET 41,8000 15:07 0.051 42.80 -2.34 % 38 41.8000 42.8000 50 0 2 [+]
TAURONPE 8,9980 16:35 3710.641 9.23 -2.45 % 1308 8.9900 8.9960 3650 3 711 33 545 [+]
IZOSTAL 3,0800 16:23 61.929 3.16 -2.53 % 1840 3.0500 3.0800 998 62 190 [+]
UNIMOT 165,6000 16:34 14.766 169.80 -2.59 % 10 165.2000 165.4000 120 15 2 439 [+]
VRGSA 5,1400 16:31 164.259 5.14 -2.65 % 1050 5.1200 5.1800 342 164 838 [+]
ONEMORE 2,5400 16:35 459.773 2.60 -2.68 % 11000 2.5600 2.5800 8596 460 1 181 [+]
POLTREG 19,9500 16:35 1.506 20.00 -2.68 % 14 19.9500 20.0000 116 2 30 [+]
SONEL 12,6000 16:27 3.875 12.85 -2.70 % 297 12.4500 12.5000 515 4 49 [+]
INPRO 7,2000 14:46 0.679 7.35 -2.70 % 105 7.1500 7.2500 240 1 5 [+]
SUNEX 2,8700 16:23 14.92 2.94 -2.71 % 2303 2.8100 2.8750 136 15 43 [+]
YARRL 5,7000 14:43 1.122 5.86 -2.73 % 710 5.7000 5.8000 541 1 6 [+]
KRAKCHEM 0,2140 15:43 246.156 0.21 -2.73 % 1000 0.2110 0.2140 1015 246 52 [+]
PLAZACNTR 1,1160 16:31 4.645 1.14 -2.79 % 1100 1.1160 1.1260 111 5 5 [+]
06MAGNA 2,4100 15:34 4.642 2.40 -2.82 % 1039 2.3900 2.4100 4914 5 11 [+]
EUROHOLD 4,6600 16:34 4.075 4.66 -2.92 % 21 4.6400 4.6600 150 4 19 [+]
PROTEKTOR 0,8900 16:24 211.984 0.92 -3.05 % 1025 0.8780 0.8890 1000 212 188 [+]
DIGITANET 410,0000 16:34 13.142 420.00 -3.16 % 51 409.2000 410.0000 41 13 5 472 [+]
ENEA 19,3200 16:35 515.677 20.14 -3.21 % 1410 19.2800 19.3100 95 516 10 042 [+]
BOGDANKA 25,4000 16:34 203.186 26.25 -3.24 % 454 25.2500 25.3500 787 203 5 162 [+]
KRVITAMIN 12,8000 15:52 0.372 12.50 -3.40 % 100 12.8000 13.1500 225 0 5 [+]
OPTEAM 5,6500 15:37 3.031 5.85 -3.42 % 100 5.6500 5.8000 13 3 17 [+]
MWTRADE 2,8000 10:22 5.458 2.92 -3.45 % 100 2.6600 2.7600 21 5 15 [+]
AGROTON 4,0950 16:07 3.529 4.11 -3.53 % 30 4.1000 4.1450 1 4 14 [+]
TERMOREX 0,5250 16:11 0.025 0.55 -3.67 % 100 0.5050 0.5350 3552 0 0 [+]
RAWLPLUG 15,8000 15:32 0.729 16.50 -3.95 % 50 15.8000 16.0000 856 1 12 [+]
IZOLACJA 3,7300 12:24 0.711 3.89 -4.11 % 2054 3.7300 3.8400 395 1 3 [+]
SANWIL 1,8150 15:48 6.33 1.88 -4.22 % 3895 1.8050 1.8150 1986 6 11 [+]
ADIUVO 0,6520 15:41 33.606 0.69 -4.40 % 1000 0.6580 0.6800 9075 34 22 [+]
PCFGROUP 3,3650 16:01 121.053 3.55 -4.40 % 36 3.3200 3.3650 533 121 410 [+]
PEPEES 0,7740 16:06 1.769 0.81 -4.44 % 2222 0.7620 0.7740 1432 2 1 [+]
APSENERGY 4,9900 16:35 48.058 5.22 -4.77 % 40 4.9000 4.9800 1 48 240 [+]
PGE 13,7150 16:36 3707.456 14.41 -4.82 % 9515 13.7000 13.7050 5577 3 707 51 422 [+]
GETIN 0,2950 16:21 310.303 0.32 -5.60 % 2800 0.2930 0.3020 600 310 94 [+]
QNATECHNO 33,8000 16:33 3.381 35.10 -6.11 % 8 34.0000 34.7000 152 3 116 [+]
JSW 34,9600 16:36 1107.784 37.17 -6.27 % 528 35.0800 35.1500 949 1 108 39 498 [+]
AIGAMES 0,6900 15:54 4.088 0.75 -8.73 % 1135 0.7000 0.7400 269 4 3 [+]
DEKPOL 62,4000 16:35 13.184 65.60 -9.30 % 176 63.2000 64.0000 220 13 838 [+]
ORCOGROUP 3,2200 09:58 0.1 3.22 -10.06 % 350 3.2600 3.5800 100 0 0 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG158254.6-0.08%16:36
WIG204205.5-0.22%16:51
WIG20 Fut4252.0-0.05%16:36
WIG20USD1108.1-0.37%16:36
mWIG4010581.3-0.22%16:36
sWIG8031054.2-0.15%16:36
 Notowania Świat
US Large Cap7765.9+0.05%16:51
Nasdaq10030649.3+0.55%16:50
Nikkei65018.9+1.38%09-18
DAX25594.6+0.08%16:35
Ropa WTI91.0-4.94%16:51
Złoto4321.0-0.53%16:51
 Notowania Waluty
EUR/PLN4.35231+0.12%16:51
CHF/PLN4.63272+0.35%16:51
USD/PLN3.80407+0.35%16:51
EUR/USD1.14412-0.22%16:51
GBP/USD1.33441-0.17%16:51
USD/JPY157.311-0.01%16:51
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
CLOUD 112.50 13.41%
IMS 2.67 7.44%
ONESANO 0.85 7.36%
KGL 11.50 5.50%
COMPERIA 6.95 5.30%
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