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
PGFGROUP 1,2000 14:50 941.352 0.91 35.14 % 1553 1.2000 1.2060 5000 941 1 002 [+]
CAPITAL 7,6000 15:20 721.731 6.15 23.58 % 4145 7.4500 7.5000 784 722 4 892 [+]
ONESANO 0,6440 15:21 23.157 0.62 9.15 % 1030 0.6140 0.6300 1750 23 14 [+]
AIGAMES 0,7800 14:45 5.799 0.78 6.85 % 225 0.7300 0.7800 253 6 4 [+]
NEXITY 1,0200 15:16 0.8 1.00 5.70 % 200 0.9800 1.0400 191 1 1 [+]
VIVID 0,6290 14:08 47.196 0.60 5.01 % 10000 0.6100 0.6290 5277 47 29 [+]
STALPROFI 10,2000 15:18 66.531 9.78 4.94 % 300 10.0500 10.2000 646 67 661 [+]
SELENAFM 57,4000 15:17 4.459 53.60 4.74 % 694 57.0000 57.4000 400 4 248 [+]
BUMECH 16,0000 15:26 80.42 15.30 4.64 % 138 15.5500 15.6800 110 80 1 241 [+]
PATENTUS 2,3500 14:53 3.908 2.24 4.44 % 1144 2.3100 2.3300 445 4 9 [+]
CAPITEA 0,4800 15:22 762.609 0.46 4.35 % 8720 0.4770 0.4800 7700 763 361 [+]
JSW 33,3300 15:25 595.656 32.43 4.16 % 178 33.2700 33.3900 452 596 19 475 [+]
EUROHOLD 4,6400 10:30 0.32 4.78 4.04 % 98 4.6400 4.7800 1613 0 2 [+]
PKNORLEN 154,9600 15:26 1112.093 150.18 4.01 % 176 155.1000 155.1400 370 1 112 172 327 [+]
SPYROSOFT 434,0000 15:21 0.138 420.00 3.33 % 11 430.0000 434.0000 26 0 59 [+]
ACTION 45,9500 15:23 10.249 44.40 3.26 % 51 45.8500 45.9500 144 10 463 [+]
LENTEX 7,0000 13:22 26.69 6.88 2.94 % 255 6.9200 7.0000 1028 27 185 [+]
TESGAS 1,7500 15:18 13.223 1.75 2.94 % 388 1.7250 1.7450 15 13 23 [+]
QNATECHNO 35,3000 13:38 0.429 34.30 2.92 % 150 34.3000 35.0000 51 0 15 [+]
AUTOPARTN 30,7500 15:25 434.564 30.15 2.84 % 664 31.0000 31.1000 1019 435 13 372 [+]
TORPOL 72,5000 15:22 25.195 71.40 2.69 % 66 72.0000 72.1000 184 25 1 811 [+]
APATOR 28,2000 15:25 16.74 27.90 2.55 % 7 27.9500 28.0500 395 17 470 [+]
PGE 11,1600 15:26 2058.704 10.94 2.48 % 8525 11.1600 11.1650 1499 2 059 22 840 [+]
MOSTALZAB 6,3500 15:24 38.955 6.20 2.42 % 100 6.1600 6.1900 39 39 244 [+]
KCI 0,9040 11:14 4.219 0.88 2.26 % 4298 0.8840 0.9040 4718 4 4 [+]
ALTUSTFI 3,6300 15:26 33.572 3.58 2.25 % 516 3.5500 3.6300 1078 34 120 [+]
TRANSPOL 14,6000 15:25 8.476 14.25 2.10 % 1136 14.3000 14.4500 80 8 122 [+]
UNIMOT 178,6000 15:22 3.904 176.60 2.06 % 22 177.6000 178.0000 52 4 690 [+]
KPPD 21,2000 14:17 0.26 20.60 1.92 % 14 21.0000 21.2000 360 0 5 [+]
AGROTON 4,3000 14:03 6.761 4.22 1.90 % 91 4.2150 4.2200 1299 7 29 [+]
DINOPL 36,2300 15:25 3285.524 35.60 1.88 % 1785 36.2900 36.3100 1800 3 286 119 083 [+]
PLAYWAY 248,0000 15:18 2.056 245.00 1.85 % 8 245.5000 248.0000 42 2 506 [+]
ODLEWNIE 18,2000 15:07 4.755 18.10 1.68 % 770 18.2000 18.2500 243 5 86 [+]
XTB 183,8400 15:25 131.409 181.02 1.66 % 17 183.8600 183.9600 40 131 24 022 [+]
PHARMENA 3,1000 09:59 0.044 3.10 1.64 % 1036 3.0500 3.0800 1059 0 0 [+]
NTCAPITAL 0,6400 15:17 7.348 0.60 1.59 % 500 0.6040 0.6380 500 7 5 [+]
PZU 74,7200 15:25 1026.327 73.62 1.55 % 843 74.7000 74.7200 1443 1 026 76 488 [+]
KSGAGRO 3,3000 14:01 1.923 3.35 1.54 % 148 3.2400 3.3150 853 2 6 [+]
MONNARI 5,3000 14:26 4.817 5.22 1.53 % 1849 5.2600 5.3000 1779 5 25 [+]
KETY 1 265,0000 15:24 4.786 1,250.00 1.44 % 90 1265.0000 1267.0000 2 5 5 996 [+]
BOGDANKA 24,8500 15:23 81.409 24.80 1.43 % 179 24.8500 24.9000 304 81 2 009 [+]
SUNEX 3,2650 13:52 9.946 3.20 1.40 % 84 3.2350 3.2700 1953 10 32 [+]
MEDINICE 72,5000 15:23 21.146 75.50 1.40 % 156 72.5000 73.0000 10 21 1 562 [+]
PANOVA 18,2500 15:16 1.086 18.20 1.39 % 416 17.9000 18.0000 34 1 20 [+]
3RGAMES 0,7300 14:24 3.952 0.74 1.39 % 51 0.7220 0.7280 100 4 3 [+]
PEKAO 259,0000 15:24 149.386 256.70 1.37 % 826 258.6000 258.7000 463 149 38 590 [+]
RELPOL 5,9800 15:25 16.542 5.96 1.36 % 400 5.9400 5.9800 48 17 99 [+]
TSGAMES 104,4000 15:08 9.922 102.80 1.36 % 71 104.4000 104.8000 80 10 1 030 [+]
PURE 3,0000 15:23 66.137 2.96 1.35 % 3125 3.0100 3.0300 2631 66 200 [+]
ENEA 19,6900 15:26 98.29 19.66 1.34 % 2183 19.6500 19.6600 21 98 1 925 [+]
MBANK 1 371,5000 15:26 7.995 1,350.50 1.29 % 21 1367.0000 1367.5000 30 8 10 937 [+]
BOWIM 7,8800 15:14 4.508 7.90 1.29 % 310 7.7800 7.9000 1787 5 35 [+]
HYDROTOR 9,5200 11:15 0.567 9.54 1.28 % 404 9.4000 9.5400 240 1 5 [+]
BORYSZEW 4,8600 15:25 39.344 4.86 1.25 % 990 4.8350 4.8600 6955 39 191 [+]
ASSECOPOL 238,4000 15:25 55.702 235.00 1.23 % 285 238.6000 238.8000 211 56 13 091 [+]
PHOTON 1,2850 15:18 0.417 1.31 1.18 % 20 1.2550 1.2800 97 0 1 [+]
TAURONPE 8,4860 15:25 1047.244 8.39 1.17 % 730 8.4780 8.4800 884 1 047 8 812 [+]
SYGNITY 89,0000 15:22 5.852 87.70 1.14 % 145 88.6000 88.9000 39 6 513 [+]
CLOUD 96,0000 15:01 0.38 95.00 1.05 % 27 95.0000 96.0000 105 0 36 [+]
ASSECOSEE 77,8000 14:53 0.331 78.00 1.04 % 18 77.0000 77.3000 36 0 25 [+]
EUROCASH 5,3850 15:25 325.294 5.43 1.03 % 1015 5.4400 5.4600 1029 325 1 781 [+]
PEPEES 0,7880 11:11 12 0.78 1.03 % 30002 0.7800 0.7880 1000 12 9 [+]
INGBSK 447,4000 15:25 20.196 443.20 0.99 % 28 447.0000 447.8000 39 20 9 027 [+]
ZREMB 9,0800 15:15 7.092 9.14 0.89 % 25 9.0000 9.0200 66 7 64 [+]
DIGITANET 295,4000 15:26 4.453 293.00 0.89 % 9 294.6000 296.0000 37 4 1 319 [+]
DIAG 170,3000 15:22 28.869 169.10 0.89 % 57 170.2000 170.6000 16 29 4 892 [+]
PKOBP 114,5000 15:25 746.256 113.30 0.88 % 441 114.5000 114.5200 799 746 85 258 [+]
UNICREDIT 368,6500 09:25 0.015 368.65 0.88 % 1 365.4500 379.8000 2 0 6 [+]
ELEKTROTI 71,0000 15:25 24.237 69.70 0.85 % 16 70.7000 71.0500 248 24 1 713 [+]
ZUE 11,9000 14:29 4.488 11.80 0.85 % 1715 11.9000 11.9500 308 4 54 [+]
LESS 0,2390 13:41 5.577 0.23 0.84 % 50 0.2340 0.2380 80 6 1 [+]
STAPORKOW 4,8800 14:32 0.141 4.84 0.83 % 8654 4.8400 4.8800 1302 0 1 [+]
FERRO 37,2000 15:21 31.181 37.20 0.81 % 90 36.7000 37.0000 9 31 1 145 [+]
BOS 10,1400 15:23 15.754 10.08 0.80 % 10 10.1000 10.1800 385 16 160 [+]
CIGAMES 2,5350 14:50 104.619 2.52 0.80 % 500 2.5100 2.5350 5090 105 263 [+]
AILLERON 15,4600 15:08 2.787 15.50 0.78 % 50 15.2600 15.3200 20 3 43 [+]
SCANWAY 262,0000 15:25 4.636 263.00 0.77 % 17 261.0000 263.0000 63 5 1 201 [+]
CDRL 13,2000 13:58 5.239 13.00 0.76 % 1186 13.2000 13.4000 20 5 70 [+]
ARTIFEX 20,4000 15:13 8.367 20.25 0.74 % 50 20.4500 20.6500 20 8 170 [+]
CREEPYJAR 542,0000 15:19 1.509 540.00 0.74 % 201 542.0000 544.0000 118 2 819 [+]
ALIOR 133,4000 15:25 76.588 132.50 0.72 % 239 133.1000 133.2000 231 77 10 190 [+]
MEDICALG 28,4000 15:25 21.918 28.15 0.71 % 401 28.4000 28.5000 3 22 618 [+]
INC SA 1,4450 15:09 13.86 1.44 0.70 % 6000 1.4050 1.4450 1449 14 20 [+]
ASSECOBS 87,2000 15:25 1.52 86.40 0.69 % 1 86.8000 87.8000 103 2 133 [+]
GAMFACTOR 4,4500 14:17 1.189 4.46 0.68 % 600 4.3500 4.4500 1093 1 5 [+]
DBENERGY 9,0200 15:23 0.207 8.96 0.67 % 200 8.9600 9.0400 5 0 2 [+]
MOLECURE 6,0900 15:07 18.364 6.06 0.66 % 18 6.0100 6.0700 68 18 112 [+]
ABPL 155,0000 15:23 1.748 154.00 0.65 % 24 153.8000 154.0000 30 2 271 [+]
MANGATA 63,0000 15:00 0.209 62.60 0.64 % 79 62.4000 63.0000 260 0 13 [+]
IZOSTAL 3,2500 15:18 15.83 3.22 0.62 % 99 3.2200 3.2500 336 16 51 [+]
HARPER 5,0000 13:17 0.965 4.97 0.60 % 500 4.9800 5.0400 5 1 5 [+]
PCCROKITA 66,6000 15:10 4.235 66.60 0.60 % 140 66.4000 66.5000 50 4 280 [+]
BUDIMEX 708,4000 15:25 9.139 703.60 0.57 % 19 707.8000 708.2000 40 9 6 448 [+]
POLENERGIA 54,3000 15:08 2.334 54.40 0.56 % 876 54.2000 54.4000 1412 2 127 [+]
DEKPOL 72,0000 15:13 0.597 71.60 0.56 % 20 71.4000 71.6000 66 1 43 [+]
POLICE 7,3000 15:05 1.128 7.26 0.55 % 34 7.2600 7.3000 466 1 8 [+]
BENEFIT 5 495,0000 15:24 1.839 5,490.00 0.55 % 13 5450.0000 5455.0000 5 2 10 119 [+]
DECORA 84,3000 15:15 0.429 84.00 0.48 % 32 83.2000 83.9000 340 0 36 [+]
AGORA 8,9400 15:01 17.935 8.88 0.45 % 3 8.9000 8.9800 135 18 162 [+]
SANOK 23,0000 14:51 4.494 23.00 0.44 % 212 23.0000 23.1000 157 4 104 [+]
MLSYSTEM 14,1000 15:24 4.172 14.02 0.43 % 1772 14.0400 14.0800 222 4 59 [+]
ENERGA 19,3000 15:15 20.564 19.18 0.42 % 1100 19.2200 19.3000 647 21 397 [+]
IMMOBILE 5,1200 15:09 7.409 5.10 0.39 % 610 5.0600 5.1000 300 7 37 [+]
WIELTON 5,3000 15:15 14.341 5.24 0.38 % 2 5.3300 5.3500 2137 14 76 [+]
CORMAY 0,5300 14:39 6.12 0.53 0.38 % 527 0.5200 0.5300 8766 6 3 [+]
SONEL 13,3000 14:52 0.984 13.30 0.38 % 75 13.2500 13.3500 2633 1 13 [+]
ENTER 52,8000 15:24 8.964 52.60 0.38 % 65 52.6000 52.9000 999 9 473 [+]
CAVATINA 13,4000 14:13 1.739 13.20 0.37 % 213 13.2000 13.4000 41 2 23 [+]
MCI 28,8000 13:32 1.244 28.70 0.35 % 120 28.7000 28.8000 301 1 36 [+]
ZAMET 0,5700 15:15 65.051 0.57 0.35 % 78739 0.5680 0.5700 44059 65 37 [+]
SYNTHAVERSE 3,0300 15:06 14.461 3.00 0.33 % 1089 3.0200 3.0300 258 14 44 [+]
NEWAG 90,6000 15:24 8.063 90.30 0.33 % 1 90.2000 90.3000 22 8 727 [+]
AMICA 49,2500 15:21 4.966 49.55 0.31 % 17 49.0500 49.2500 499 5 245 [+]
GPW 99,9500 15:25 48.532 99.65 0.30 % 454 100.1000 100.2000 560 49 4 864 [+]
PASSUS 134,6000 15:11 3.184 135.80 0.30 % 2 134.4000 135.4000 69 3 430 [+]
CYFRPLSAT 15,9150 15:24 218.636 15.80 0.28 % 5 15.9100 15.9300 363 219 3 477 [+]
SIMFABRIC 1,4400 14:59 75.71 1.47 0.28 % 930 1.4200 1.4400 1384 76 107 [+]
IZOLACJA 3,7700 09:25 0.807 3.61 0.27 % 689 3.6100 3.8400 1115 1 3 [+]
MARVIPOL 8,3200 15:20 3.151 8.30 0.24 % 41 8.2800 8.3000 300 3 26 [+]
ZEPAK 17,7800 15:25 1.469 17.88 0.23 % 1 17.8000 17.8800 66 1 26 [+]
URTESTE 43,1000 13:33 0.115 43.00 0.23 % 27 43.0000 43.3000 27 0 5 [+]
KRAKCHEM 0,4660 15:25 83.32 0.47 0.22 % 3800 0.4620 0.4640 2429 83 39 [+]
NOCTILUCA 91,5000 14:23 0.5 91.30 0.22 % 10 90.8000 91.2000 50 1 45 [+]
ARLEN 25,1000 15:23 1.157 25.25 0.20 % 3 25.0500 25.2500 9586 1 29 [+]
DEBICA 103,4000 15:23 1.538 103.20 0.19 % 15 103.0000 103.4000 174 2 158 [+]
AMREST 10,6400 15:19 23.293 10.74 0.19 % 1005 10.6200 10.6400 1602 23 248 [+]
ECHO 5,2900 14:45 1.697 5.29 0.19 % 1569 5.2900 5.3200 308 2 9 [+]
LPP 21 040,0000 15:25 0.526 20,920.00 0.19 % 2 21000.0000 21020.0000 15 1 11 049 [+]
SANTANDER 55,2600 14:15 0.205 55.16 0.18 % 55 55.1600 55.2600 80 0 11 [+]
4MASS 5,6400 15:04 35.486 5.63 0.18 % 3025 5.5600 5.6400 6 35 199 [+]
DELKO 5,8400 13:51 2.785 5.81 0.17 % 518 5.8100 5.8300 35 3 16 [+]
ALLEGRO 45,4250 15:25 1108.118 44.90 0.17 % 833 45.4000 45.4100 418 1 108 50 142 [+]
GENOMTEC 3,7000 11:16 12.897 3.69 0.14 % 1 3.7350 3.7650 90 13 49 [+]
CREOTECH 705,0000 15:21 3.793 705.00 0.14 % 10 705.0000 706.0000 4 4 2 656 [+]
BNPPL 150,6000 15:22 3.227 149.00 0.13 % 33 148.8000 150.4000 202 3 487 [+]
AMBRA 18,2000 15:19 2.406 18.18 0.11 % 224 18.0400 18.1600 99 2 44 [+]
MODIVO 87,0800 15:25 103.324 87.50 0.09 % 132 87.0200 87.0600 254 103 8 985 [+]
ATMGRUPA 3,6800 14:50 17.51 3.68 0.00 % 1386 3.6600 3.6800 1910 18 64 [+]
BETACOM 5,2200 09:23 0.368 5.24 0.00 % 500 5.1400 5.2200 1538 0 2 [+]
ELKOP 2,0200 09:00 0.006 2.02 0.00 % 2 1.9500 2.0100 10 0 0 [+]
ERG 46,0000 17:00 0.183 - 0 % 180 44.0000 46.0000 327 - 0 [+]
FASING 14,7000 12:41 0.233 - 0 % 20 14.5000 14.7000 738 - 0 [+]
FORTE 15,9000 11:40 1.522 15.60 0.00 % 244 15.7500 15.8500 1 2 24 [+]
IDMSAPL 0,4600 10:33 0.025 0.46 0.00 % 2271 0.4600 0.4960 40 0 0 [+]
MUZA 8,7500 09:19 0.015 8.75 0.00 % 838 8.7500 9.0000 855 0 0 [+]
CDPROJEKT 236,5000 15:25 98.852 237.30 0.00 % 212 235.1000 235.3000 149 99 23 367 [+]
PROJPRZEM 23,0000 12:28 0.108 23.50 0.00 % 340 22.1000 23.0000 627 0 2 [+]
NEUCA 789,0000 15:22 2.35 788.00 0.00 % 15 786.0000 789.0000 109 2 1 851 [+]
WIKANA 9,9000 14:29 0.116 9.90 0.00 % 398 9.9000 10.0000 1174 0 1 [+]
POINTGROUP 1,9400 09:00 0.007 1.94 0.00 % 580 1.9400 2.0200 4078 0 0 [+]
ULMA 52,5000 13:23 0.055 52.50 0.00 % 25 51.5000 52.5000 98 0 3 [+]
ORCOGROUP 3,5000 10:10 0.713 - 0 % 405 3.4400 3.7000 341 - 0 [+]
SILVANO 4,5000 09:00 0.208 - 0 % 46 4.3700 4.5000 973 - 0 [+]
MWTRADE 2,2600 16:45 0.011 - 0 % 225 2.2600 2.3400 141 - 0 [+]
SECOGROUP 36,0000 14:20 0.069 - 0 % 234 35.0000 35.8000 250 - 0 [+]
TRAKCJA 4,0500 15:19 52.612 4.08 0.00 % 1280 4.0150 4.0500 310 53 213 [+]
IFIRMA 24,3000 15:20 2.657 24.30 0.00 % 6 24.2000 24.3000 254 3 64 [+]
PRAGMAINK 3,7000 13:11 0.01 3.70 0.00 % 200 3.5200 3.7000 1083 0 0 [+]
OTMUCHOW 4,7100 09:00 0.001 4.71 0.00 % 522 4.7100 4.8500 20 0 0 [+]
EDINVEST 8,3800 15:21 0.286 8.38 0.00 % 15 8.1400 8.3800 34 0 2 [+]
ENELMED 20,2000 09:00 0.002 20.20 0.00 % 821 20.0000 20.2000 1010 0 0 [+]
SYNEKTIK 335,0000 15:25 39.161 335.00 0.00 % 153 335.0000 335.4000 82 39 13 102 [+]
TATRY MOUNTAIN 74,5000 15:43 0.006 - 0 % 16 74.5000 79.0000 30 - 0 [+]
TARCZYNSKI 121,0000 09:29 0.007 121.00 0.00 % 11 121.0000 121.5000 62 0 1 [+]
COMPERIA 5,8000 16:10 1.081 - 0 % 2388 5.8000 6.0000 1958 - 0 [+]
DMGROUP 2,3200 12:20 0.139 2.32 0.00 % 20 2.3100 2.3200 3939 0 0 [+]
SKARBIEC 38,7000 15:25 0.058 38.20 0.00 % 67 38.3000 38.7000 7 0 2 [+]
ATAL 56,5000 14:53 1.979 56.40 0.00 % 274 56.5000 56.8000 493 2 112 [+]
IMS 2,3300 14:22 1.652 2.33 0.00 % 795 2.3200 2.3600 272 2 4 [+]
SOPHARMA 8,1000 13:56 0.539 - 0 % 500 7.7600 8.3800 499 - 0 [+]
MLPGROUP 115,0000 15:14 0.255 115.00 0.00 % 86 115.0000 115.5000 110 0 29 [+]
KRKA 1 148,0000 15:15 0.021 1,150.00 0.00 % 10 1148.0000 1160.0000 201 0 24 [+]
TERMOREX 0,5450 10:00 0.604 0.55 0.00 % 200 0.5200 0.5450 5066 1 0 [+]
KGL 11,1000 14:30 0.339 11.10 0.00 % 1217 10.8000 11.1000 2928 0 4 [+]
YANOSIK 18,2000 15:11 0.281 18.10 0.00 % 12 18.0000 18.1000 85 0 5 [+]
ANSWEAR 20,5000 15:09 4.643 20.20 0.00 % 403 20.5500 20.6000 155 5 94 [+]
JWWINVEST 3,0700 09:12 0.005 3.07 0.00 % 851 3.0000 3.0700 395 0 0 [+]
CAPTORTX 71,0000 15:23 1.059 70.00 0.00 % 41 68.7000 69.8000 3 1 74 [+]
TENDERHUT 5,3000 13:55 1.464 - 0 % 100 5.3400 5.4800 300 - 0 [+]
ZABKA 31,5100 15:26 2493.258 31.51 0.00 % 105345 31.5000 31.5100 102261 2 493 78 551 [+]
MOL 60,5500 15:26 5.999 60.60 -0.08 % 2000 60.6500 61.0500 79 6 364 [+]
PEPCO 43,1600 15:24 190.659 43.39 -0.09 % 410 43.1900 43.2000 396 191 8 214 [+]
UNIBEP 13,8000 15:25 3.735 13.74 -0.14 % 341 13.8000 13.8800 477 4 52 [+]
KGHM 361,4500 15:26 206.232 357.65 -0.15 % 32 360.7500 360.8000 52 206 74 226 [+]
ASBIS 135,3000 15:25 105.658 135.20 -0.15 % 1384 136.2000 136.4000 300 106 14 464 [+]
REMAK 9,9800 13:13 0.016 10.05 -0.20 % 50 9.9400 9.9800 457 0 0 [+]
NANOGROUP 2,4400 15:17 42.881 2.45 -0.20 % 800 2.4400 2.4800 16 43 107 [+]
PHN 9,2200 14:41 0.82 9.22 -0.22 % 90 9.1800 9.2400 20 1 8 [+]
SNIEZKA 85,2000 15:15 0.095 85.40 -0.23 % 27 85.4000 86.2000 74 0 8 [+]
PEKABEX 8,6000 15:23 8.439 8.78 -0.23 % 50 8.6500 8.7200 163 8 73 [+]
BIGCHEESE 4,3900 13:30 1.069 4.40 -0.23 % 4 4.3900 4.4000 1731 1 5 [+]
SFINKS 0,4090 13:46 3.447 0.41 -0.24 % 4953 0.4030 0.4090 3600 3 1 [+]
ASTARTA 41,0500 14:59 4.693 41.50 -0.24 % 584 41.1500 41.4000 867 5 194 [+]
GETIN 0,3650 14:59 35.009 0.36 -0.27 % 2148 0.3610 0.3650 4483 35 13 [+]
WAWEL 718,0000 15:07 0.034 720.00 -0.28 % 8 714.0000 718.0000 6 0 24 [+]
ENERGOINS 1,7850 12:19 0.025 1.79 -0.28 % 36 1.7300 1.7800 35 0 0 [+]
ARCTIC 6,8000 14:48 9.16 6.80 -0.29 % 500 6.7200 6.7500 1302 9 62 [+]
QUERCUS 13,9200 15:19 11.244 13.94 -0.29 % 3001 13.9800 14.0000 4200 11 157 [+]
WITTCHEN 13,5100 15:11 7.547 13.60 -0.30 % 1 13.5200 13.6100 1 8 102 [+]
COMP 94,7000 14:16 1.797 95.00 -0.32 % 1 93.9000 94.5000 21 2 169 [+]
NTTSYSTEM 15,8000 15:08 6.187 15.70 -0.32 % 173 15.6000 15.8000 970 6 97 [+]
MFO 31,5000 14:01 2.175 31.60 -0.32 % 159 31.6000 31.8000 433 2 69 [+]
IMCOMPANY 30,4500 14:50 1.016 29.80 -0.33 % 184 29.8000 30.5000 2 1 31 [+]
MAXCOM 5,7200 11:04 0.018 5.66 -0.35 % 4 5.6200 5.6600 4 0 0 [+]
MOSTALPLC 13,6500 09:39 0.52 14.00 -0.36 % 1 13.8500 13.9500 23 1 7 [+]
ULTGAMES 13,3000 14:52 1.969 13.40 -0.37 % 2793 13.1000 13.2500 878 2 26 [+]
HERCULES 1,2800 10:59 1.752 1.26 -0.39 % 272 1.2550 1.2800 2000 2 2 [+]
FABRITY 25,2000 15:01 2.382 25.40 -0.40 % 42 25.3000 25.6000 147 2 60 [+]
RANKPROGR 4,7900 14:43 11.616 4.81 -0.42 % 2015 4.6600 4.7950 1386 12 55 [+]
DRAGOENT 23,9000 12:46 1.455 24.00 -0.42 % 2 23.1000 23.8000 52 1 35 [+]
MILLENNIUM 20,9100 15:25 351.533 21.45 -0.43 % 1492 20.8100 20.8300 500 352 7 375 [+]
ERBUD 23,2000 15:11 20.706 23.55 -0.43 % 15 23.9500 23.3000 2821 21 483 [+]
GRUPAAZOTY 23,0600 15:25 179.306 23.16 -0.43 % 738 23.0600 23.1000 998 179 4 169 [+]
VOTUM 44,2000 15:22 5.036 44.50 -0.45 % 10 44.1000 44.2000 182 5 223 [+]
ORANGEPL 13,8150 15:25 935.704 13.84 -0.47 % 1438 13.8150 13.8250 2519 936 12 978 [+]
CEZ 248,2000 13:13 0.731 249.40 -0.48 % 500 246.2000 248.4000 624 1 180 [+]
PCCEXOL 2,0000 14:53 21.987 2.01 -0.50 % 4943 2.0000 2.0200 2159 22 44 [+]
MOBRUK 388,0000 15:24 6.608 390.50 -0.51 % 26 386.0000 387.0000 19 7 2 570 [+]
ESOTIQ 36,8000 15:06 3.695 37.00 -0.54 % 25 36.9000 37.1000 96 4 137 [+]
DEVELIA 10,6000 15:25 88.921 10.70 -0.56 % 3495 10.5800 10.6000 3774 89 946 [+]
RENDER 71,6000 14:47 0.082 72.00 -0.56 % 4 71.8000 72.0000 120 0 6 [+]
TOYA 10,4400 15:10 128.098 10.50 -0.57 % 145 10.3600 10.4400 121 128 1 333 [+]
PULAWY 48,0000 14:12 1.346 48.50 -0.62 % 52 47.2000 47.8000 25 1 64 [+]
KERNEL 19,3400 14:51 2.699 19.34 -0.62 % 110 19.3400 19.4000 321 3 52 [+]
MILKILAND 1,6000 14:51 7.263 1.61 -0.62 % 1218 1.5240 1.6000 798 7 11 [+]
WIRTUALNA 63,1000 15:05 0.787 62.30 -0.63 % 3 62.3000 63.3000 134 1 49 [+]
BIOCELTIX 79,5000 15:09 2.319 80.00 -0.63 % 964 79.0000 79.5000 28 2 184 [+]
MABION 7,7500 15:23 10.626 7.84 -0.64 % 2 7.7600 7.8200 1005 11 83 [+]
OTLOG 15,4000 15:13 0.437 15.50 -0.65 % 100 15.4000 15.5000 701 0 7 [+]
PCFGROUP 3,8300 15:08 17.531 3.86 -0.65 % 411 3.8300 3.8700 664 18 68 [+]
MERCOR 15,0500 15:00 1.498 15.20 -0.66 % 121 14.7500 15.0500 13 1 22 [+]
STALEXP 1,7920 15:20 55.039 1.80 -0.67 % 2007 1.7860 1.7920 914 55 98 [+]
HUUUGE 20,8500 13:03 1.527 21.00 -0.71 % 407 20.8500 21.0000 988 2 32 [+]
BOOMBIT 5,3400 15:00 1.825 5.40 -0.74 % 10 5.4200 5.4600 294 2 10 [+]
ARCHICOM 52,0000 15:23 0.745 52.00 -0.76 % 2154 52.4000 51.8000 81 1 38 [+]
BBIDEVNFI 5,1800 11:25 1.102 5.34 -0.77 % 303 5.1800 5.3400 2161 1 6 [+]
GREENX 2,8280 15:23 247.12 2.84 -0.77 % 4504 2.8260 2.8380 10007 247 695 [+]
APSENERGY 5,1400 14:17 6.195 5.10 -0.77 % 1369 5.0800 5.1400 26 6 32 [+]
KINOPOL 19,0000 15:09 7.06 19.00 -0.78 % 155 18.9000 19.0000 650 7 135 [+]
BIOTON 3,7700 15:01 14.407 3.79 -0.79 % 2225 3.7800 3.8100 493 14 55 [+]
GTC 2,5000 14:31 9.089 2.54 -0.79 % 10 2.5600 2.6200 398 9 23 [+]
RAINBOW 150,8000 15:26 5.65 151.80 -0.79 % 127 149.6000 150.0000 110 6 849 [+]
LIBET 1,2000 13:48 18.015 1.20 -0.83 % 8900 1.1850 1.2000 10001 18 22 [+]
INSTALKRK 35,3000 14:31 0.681 35.60 -0.84 % 83 35.2000 35.5000 44 1 24 [+]
BLOOBER 23,6000 15:17 10.597 24.00 -0.84 % 32 23.6000 23.7500 50 11 251 [+]
POLTREG 23,4000 14:52 0.91 23.00 -0.85 % 41 23.2000 23.6000 435 1 21 [+]
KOMPUTRON 5,7400 12:56 1.036 5.63 -0.86 % 740 5.6200 5.7600 12 1 6 [+]
WARIMPEX 2,2000 15:11 6.333 2.22 -0.90 % 2027 2.2000 2.2200 1640 6 14 [+]
OPTEAM 5,5000 13:03 0.66 5.60 -0.90 % 340 5.5000 5.6500 1050 1 4 [+]
CLNPHARMA 22,0000 15:08 5.738 21.90 -0.90 % 384 21.8500 21.9500 109 6 126 [+]
VERCOM 131,2000 15:25 4.668 132.20 -0.91 % 2 131.8000 132.4000 35 5 612 [+]
ATLANTAPL 19,7500 13:36 0.408 20.00 -1.00 % 51 19.8000 19.9000 42 0 8 [+]
RAWLPLUG 14,8000 12:55 3.469 14.95 -1.00 % 5 14.6000 14.8000 100 3 52 [+]
NOVITA 97,0000 12:13 0.003 98.00 -1.02 % 24 97.0000 98.0000 79 0 0 [+]
GRUPRACUJ 58,3000 15:24 7.142 58.50 -1.02 % 12 57.9000 58.1000 50 7 417 [+]
11B 128,8000 15:24 8.202 130.80 -1.08 % 1 128.8000 129.0000 121 8 1 067 [+]
DADELO 81,9000 15:24 9.812 82.70 -1.09 % 788 80.9000 81.0000 140 10 801 [+]
VRGSA 5,3200 15:02 123.078 5.40 -1.12 % 647 5.2800 5.3200 577 123 652 [+]
KOGENERA 68,5000 15:10 1.885 69.40 -1.15 % 53 69.0000 69.2000 38 2 130 [+]
MOVIEGAMES 6,6300 15:16 1.96 6.65 -1.19 % 31 6.4600 6.6300 225 2 13 [+]
POLWAX 0,9880 13:03 5.047 1.00 -1.20 % 899 0.9720 0.9900 10000 5 5 [+]
MERCATOR 57,8000 15:25 8.132 58.50 -1.20 % 100 57.6000 57.7000 223 8 473 [+]
MENNICA 40,8000 15:02 2.036 41.30 -1.21 % 2 41.0000 41.3000 31 2 82 [+]
VIGOSYS 476,0000 15:08 0.917 483.00 -1.24 % 10 475.0000 482.0000 90 1 443 [+]
PROTEKTOR 1,1100 15:18 43.44 1.12 -1.25 % 8887 1.1120 1.1160 1075 43 48 [+]
ATENDE 3,9400 14:58 16.235 3.99 -1.25 % 667 3.9400 3.9700 250 16 64 [+]
06MAGNA 2,3500 11:49 7.885 2.38 -1.26 % 6084 2.3500 2.3800 402 8 19 [+]
STALPROD 220,0000 14:52 0.669 223.00 -1.35 % 63 221.0000 222.0000 92 1 148 [+]
JRHOLDING 3,6000 13:45 4.141 3.54 -1.37 % 15 3.5800 3.6000 3330 4 15 [+]
LENA 2,1400 12:48 8.964 2.14 -1.38 % 3031 2.1400 2.1700 1250 9 19 [+]
BIOMAXIMA 10,0200 15:23 4.924 10.16 -1.38 % 200 10.0400 10.1400 568 5 50 [+]
ONEMORE 2,1400 15:21 54.231 2.17 -1.38 % 900 2.1200 2.1400 500 54 116 [+]
KRUK 400,3000 15:26 73.264 407.00 -1.40 % 58 400.2000 400.3000 36 73 29 359 [+]
PTWP 141,0000 14:33 0.018 143.00 -1.40 % 2 141.0000 144.0000 78 0 3 [+]
IPOPEMA 9,7800 15:07 3.196 9.80 -1.41 % 30 9.6800 9.9200 839 3 32 [+]
ASMGROUP 0,1745 15:24 414.679 0.18 -1.41 % 100 0.1690 0.1715 1278 415 71 [+]
COMPREMUM 1,3850 15:08 22.747 1.41 -1.42 % 3311 1.3850 1.4150 1659 23 32 [+]
ALTA 1,7250 14:57 6.008 1.68 -1.43 % 1900 1.6550 1.7250 392 6 10 [+]
XPLUS 3,3500 13:47 3.473 3.40 -1.47 % 1329 3.3500 3.4500 786 3 12 [+]
INTERCARS 960,0000 15:25 2.568 974.00 -1.54 % 27 962.0000 965.0000 7 3 2 477 [+]
LSISOFT 51,0000 14:10 0.167 51.00 -1.54 % 10 50.4000 51.0000 94 0 9 [+]
COALENERG 1,7620 15:21 74.073 1.79 -1.56 % 100 1.7630 1.8020 3342 74 131 [+]
AIRWAY 0,2675 15:16 44.056 0.27 -1.65 % 400 0.2675 0.2700 7776 44 12 [+]
HANDLOWY 117,4000 15:25 41.094 119.40 -1.68 % 408 117.6000 118.0000 663 41 4 853 [+]
OPONEOPL 102,4000 15:15 5.206 104.20 -1.73 % 4 102.4000 103.0000 2570 5 535 [+]
GAMEOPS 11,1500 14:43 0.318 11.35 -1.76 % 55 11.2000 11.3500 670 0 4 [+]
PLAZACNTR 1,2140 13:48 1.276 1.24 -1.78 % 888 1.2140 1.2300 2800 1 2 [+]
DATAWALK 118,4000 15:25 5.953 120.00 -1.82 % 28 118.4000 119.0000 66 6 711 [+]
MURAPOL 37,4500 15:25 20.077 38.20 -1.83 % 6 37.4000 37.5000 196 20 755 [+]
SANWIL 1,8350 15:03 3.72 1.87 -1.87 % 1431 1.8350 1.8450 167 4 7 [+]
INTROL 8,2000 10:29 0.44 8.36 -1.91 % 351 8.2000 8.3600 5160 0 4 [+]
APLISENS 20,5000 13:24 0.087 20.90 -1.91 % 2920 20.5000 20.7000 10 0 2 [+]
MAKARONPL 24,9000 15:22 3.064 25.10 -1.97 % 100 24.7000 24.8000 20 3 76 [+]
CASPAR 7,4500 10:06 0.665 7.60 -1.97 % 2 7.3500 7.4500 3395 1 5 [+]
INPRO 7,4000 11:41 2.372 7.40 -1.99 % 130 7.4000 7.4500 10 2 17 [+]
YARRL 5,8600 14:46 0.788 5.98 -2.01 % 11 5.9000 5.9800 3307 1 5 [+]
NOVAVISGR 0,6780 13:50 13.19 0.69 -2.02 % 21 0.6860 0.6920 798 13 9 [+]
MEXPOLSKA 3,4000 12:30 1.204 3.47 -2.02 % 59 3.3700 3.4000 299 1 4 [+]
SELVITA 26,4500 15:24 7.764 26.50 -2.04 % 1437 26.5000 26.6000 987 8 206 [+]
DOMDEV 238,0000 15:08 1.905 242.50 -2.06 % 49 240.5000 242.0000 289 2 457 [+]
WASKO 5,6200 15:13 23.986 5.64 -2.09 % 1235 5.6600 5.7200 3997 24 138 [+]
MIRBUD 12,8000 15:26 123.835 13.10 -2.14 % 137 12.8000 12.8400 3 124 1 590 [+]
VOXEL 130,2000 15:25 1.176 132.40 -2.25 % 47 130.0000 130.8000 20 1 154 [+]
PROCHEM 21,5000 11:18 0.394 21.10 -2.27 % 41 20.8000 21.6000 348 0 8 [+]
LARQ 2,5700 15:10 14.322 2.70 -2.28 % 2 2.5800 2.6800 4600 14 37 [+]
HELIO 58,4000 14:17 0.181 58.40 -2.34 % 31 57.8000 58.4000 1958 0 11 [+]
XTPL 65,9000 15:19 7.038 67.10 -2.37 % 3 65.3000 65.8000 53 7 463 [+]
PKPCARGO 10,5400 15:25 122.617 10.85 -2.41 % 908 10.6200 10.6400 344 123 1 304 [+]
ACAUTOGAZ 20,2000 13:35 0.534 20.70 -2.42 % 100 20.5000 20.7000 148 1 11 [+]
COLUMBUS 3,2000 14:36 38.863 3.18 -2.44 % 10 3.1750 3.1950 71 39 124 [+]
EUROTEL 29,6500 15:16 1.078 30.10 -2.47 % 35 29.6500 30.2500 192 1 33 [+]
FON 1,7350 13:39 1.63 1.74 -2.53 % 3861 1.7350 1.7600 10 2 3 [+]
LUBAWA 11,9600 15:25 327.706 12.45 -2.53 % 812 11.9000 11.9300 1143 328 3 947 [+]
BEST 33,9000 14:15 2.614 34.50 -2.59 % 80 34.5000 34.8000 749 3 89 [+]
DGA 22,2000 11:58 0.003 22.20 -2.63 % 48 22.1000 22.2000 346 0 0 [+]
ONDE 8,7500 15:21 14.296 8.88 -2.67 % 106 8.7000 8.7500 673 14 125 [+]
CYBERFLKS 193,0000 15:26 8.486 197.00 -2.72 % 3 192.7000 193.0000 44 8 1 649 [+]
TALEX 17,7000 11:37 0.062 18.20 -2.75 % 401 17.7000 18.1000 29 0 1 [+]
ROPCZYCE 24,6000 15:23 3.105 25.40 -2.77 % 10 24.2000 24.7000 86 3 77 [+]
MIRACULUM 0,5500 13:55 5.026 0.57 -2.83 % 6610 0.5500 0.5660 2150 5 3 [+]
EQUNICO 1,4900 15:22 64.414 1.60 -2.93 % 2000 1.4500 1.4850 169 64 95 [+]
GRODNO 14,5000 15:17 47.99 14.95 -3.01 % 58 14.4000 14.4500 659 48 696 [+]
SCPFL 132,6000 15:10 1.387 134.00 -3.07 % 3 132.6000 133.8000 3 1 187 [+]
INTERSPPL 0,3150 14:34 13.328 0.33 -3.08 % 4950 0.3150 0.3240 13881 13 4 [+]
IBSM 48,2000 15:06 0.146 49.90 -3.21 % 1 48.3000 49.8000 114 0 7 [+]
RYVU 17,7800 15:15 17.625 18.30 -3.26 % 90 17.7800 17.9200 144 18 314 [+]
MOSTALWAR 3,4400 15:04 32.174 3.56 -3.37 % 140 3.3200 3.4400 343 32 109 [+]
VINDEXUS 14,5000 15:20 21.945 15.10 -3.65 % 2191 14.5000 14.6000 500 22 322 [+]
ATREM 54,2000 15:25 27.594 56.40 -3.73 % 198 54.1000 54.7000 618 28 1 500 [+]
FEERUM 16,7000 11:16 0.137 16.70 -3.75 % 120 16.7000 17.3500 55 0 2 [+]
KRVITAMIN 12,6500 14:23 0.384 12.70 -3.80 % 2566 12.6500 12.8000 2 0 5 [+]
IMPERA 1,5100 11:22 0.002 1.51 -3.82 % 9851 1.5100 1.5600 891 0 0 [+]
CELTIC 1,1700 14:05 0.251 1.18 -4.10 % 2 1.1750 1.2000 861 0 0 [+]
WOODPCKR 2,6100 14:53 2.479 2.73 -4.40 % 260 2.6100 2.7200 80 2 7 [+]
RAFAMET 47,2000 15:05 0.187 48.00 -4.45 % 14 47.2000 48.0000 55 0 9 [+]
ADIUVO 0,5400 14:47 31.631 0.57 -4.59 % 2998 0.5380 0.5480 658 32 17 [+]
INTERBUD 1,4000 13:34 10.529 1.42 -4.76 % 3202 1.4150 1.4800 400 11 15 [+]
SEKO 11,2000 15:24 9.079 11.80 -5.08 % 90 11.1500 11.2000 523 9 102 [+]
LOKUM 22,1000 11:46 1.224 22.80 -5.56 % 44 22.8000 23.4000 203 1 27 [+]
POLIMEXMS 7,3200 15:25 1091.399 7.62 -5.73 % 916 7.3950 7.4000 1821 1 091 8 078 [+]
MDIENERGIA 2,1700 15:19 89.448 2.23 -6.06 % 500 2.2000 2.2300 1000 89 197 [+]
SKYLINE 1,4000 09:00 0.196 1.40 -6.67 % 9379 1.4000 1.5000 5163 0 0 [+]
IFSA 0,1070 13:49 81.022 0.11 -6.96 % 8384 0.1110 0.1150 16269 81 9 [+]
COGNOR 5,7300 15:26 1560.257 6.60 -11.98 % 5 5.7250 5.7500 1298 1 560 9 447 [+]
TEXT 42,9000 15:26 522.853 46.20 -12.38 % 317 42.7200 42.8000 359 523 23 036 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG153205.8+0.85%15:27
WIG204033.7+1.00%15:42
WIG20 Fut4035.0+1.77%15:26
WIG20USD1082.6+1.37%15:27
mWIG4010679.2+0.13%15:27
sWIG8031462.6-0.27%15:27
 Notowania Świat
US Large Cap7678.4-0.42%15:42
Nasdaq10029356.3-0.26%15:41
Nikkei66311.9-0.14%8:45
DAX26368.1-0.76%15:26
Ropa WTI86.0+3.07%15:42
Złoto4435.2-0.52%15:42
 Notowania Waluty
EUR/PLN4.33117-0.21%15:42
CHF/PLN4.62007-0.20%15:42
USD/PLN3.73367-0.33%15:42
EUR/USD1.16003+0.12%15:42
GBP/USD1.35468+0.06%15:42
USD/JPY159.802-0.17%15:42
Forum
» 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]
» Wyniki konkursu typowania... [0]
Wzrosty Spadki Staty
PGFGROUP 1.20 35.14%
CAPITAL 7.60 23.58%
ONESANO 0.64 9.15%
AIGAMES 0.78 6.85%
NEXITY 1.02 5.70%
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