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
PURE 3,2200 13:29 548.6 3.05 8.78 % 304 3.2200 3.2300 1181 549 1 773 [+]
ADIUVO 0,4850 11:39 42.257 0.46 7.78 % 100 0.4750 0.4980 935 42 21 [+]
CASPAR 7,1000 12:01 1.393 6.60 7.58 % 10 6.3500 6.5000 70 1 9 [+]
GTC 2,5400 13:29 18.489 2.44 5.83 % 500 2.3500 2.4000 3483 18 46 [+]
ATENDE 4,2900 13:29 120.427 4.05 5.41 % 87 4.2700 4.2900 124 120 512 [+]
DRAGOENT 25,7000 11:00 0.339 24.60 4.47 % 55 24.4000 25.7000 50 0 9 [+]
SUNEX 3,6000 13:26 66.132 3.47 4.35 % 393 3.4250 3.5950 465 66 229 [+]
LSISOFT 56,0000 13:27 1.135 54.00 3.70 % 16 54.6000 57.4000 570 1 64 [+]
SKARBIEC 36,2000 13:27 7.143 35.10 3.43 % 59 35.5000 35.8000 169 7 256 [+]
LESS 0,2420 12:10 16.989 0.24 3.42 % 1158 0.2350 0.2330 5946 17 4 [+]
INTERBUD 1,5200 09:03 0.01 1.52 3.40 % 8998 1.4300 1.5000 5000 0 0 [+]
CAPITEA 0,4750 12:48 473.067 0.47 3.26 % 9999 0.4700 0.4750 7200 473 224 [+]
SPYROSOFT 431,0000 13:22 0.373 418.00 3.11 % 1 421.0000 425.0000 14 0 158 [+]
GREENX 2,8000 13:18 969.018 2.72 2.94 % 15 2.8000 2.8160 2021 969 2 683 [+]
CAVATINA 12,9000 13:10 0.406 12.80 2.79 % 29 12.5500 12.8000 30 0 5 [+]
POLENERGIA 53,9000 13:23 17.972 53.40 2.67 % 68 53.9000 54.0000 40 18 951 [+]
NANOGROUP 2,4800 13:10 40.824 2.47 2.48 % 12181 2.4500 2.4800 7796 41 101 [+]
POLIMEXMS 7,9600 13:30 513.651 7.79 2.45 % 1396 7.9400 7.9500 2969 514 4 057 [+]
IMCOMPANY 32,5500 11:24 0.591 32.20 2.36 % 121 31.1500 31.8000 42 1 19 [+]
IPOPEMA 9,6600 13:30 5.792 9.50 2.33 % 56 9.5200 9.6800 21481 6 56 [+]
MOL 59,3000 13:01 4.003 57.40 2.15 % 1021 58.6500 59.0000 307 4 236 [+]
DADELO 83,7000 13:27 3.915 82.00 2.07 % 156 83.7000 83.9000 500 4 326 [+]
LIBET 1,2450 12:44 0.088 1.26 2.05 % 80 1.2500 1.2600 25 0 0 [+]
CORMAY 0,5240 10:55 8.273 0.52 1.95 % 6738 0.5060 0.5180 35 8 4 [+]
4MASS 5,5900 13:24 50.528 5.49 1.82 % 1311 5.3200 5.4800 20 51 275 [+]
WARIMPEX 2,2800 12:53 2.122 2.28 1.79 % 1400 2.2400 2.2800 1607 2 5 [+]
PROJPRZEM 24,6000 13:07 4.141 26.00 1.65 % 10 24.4000 24.6000 601 4 104 [+]
UNIMOT 174,6000 13:25 5.392 172.00 1.63 % 96 174.4000 174.8000 51 5 941 [+]
SEKO 12,7000 13:00 1.043 12.65 1.60 % 638 12.6000 12.7000 10189 1 13 [+]
MABION 7,6400 13:01 11.886 7.55 1.60 % 800 7.5400 7.6200 330 12 89 [+]
CDRL 12,8000 12:25 1.368 12.70 1.59 % 171 12.4000 12.6000 88 1 17 [+]
ROPCZYCE 25,9000 12:33 1.16 25.90 1.57 % 2 25.6000 25.8000 3000 1 30 [+]
MEXPOLSKA 3,4900 12:52 0.624 3.44 1.45 % 16 3.4700 3.4900 988 1 2 [+]
MENNICA 42,5000 13:21 0.97 41.90 1.43 % 11 41.5000 41.7000 150 1 40 [+]
STAPORKOW 4,5200 09:00 0.03 4.52 1.35 % 1497 4.4000 4.4600 291 0 0 [+]
SIMFABRIC 1,5000 13:24 19.594 1.55 1.35 % 1701 1.4620 1.5200 244 20 29 [+]
BIGCHEESE 4,7900 12:27 2.812 4.74 1.27 % 30 4.7300 4.7900 432 3 13 [+]
PCFGROUP 3,6450 12:44 7.093 3.55 1.25 % 354 3.6350 3.6400 224 7 26 [+]
GAMFACTOR 4,4500 13:10 1.45 4.48 1.14 % 1765 4.3900 4.4500 330 1 6 [+]
3RGAMES 0,7200 13:19 71.327 0.71 1.12 % 267 0.7020 0.7180 6925 71 50 [+]
POLICE 7,4600 11:33 3.019 7.26 1.08 % 39 7.3000 7.3600 113 3 22 [+]
PTWP 143,0000 12:52 0.243 142.00 1.06 % 53 143.0000 145.5000 9 0 35 [+]
BOOMBIT 5,7600 09:29 0.099 5.66 1.05 % 17 5.6800 5.7200 311 0 1 [+]
MILLENNIUM 21,4100 13:29 135.351 21.03 1.04 % 329 21.3000 21.3400 393 135 2 868 [+]
ELKOP 2,0900 09:00 0.087 2.09 0.97 % 1000 2.0200 2.0800 10 0 0 [+]
MANGATA 62,6000 13:01 0.037 62.60 0.97 % 80 62.0000 62.4000 2 0 2 [+]
STALPROD 224,0000 13:04 0.676 220.00 0.90 % 239 224.0000 225.0000 76 1 151 [+]
ERBUD 22,3000 13:26 3.225 22.05 0.90 % 1252 22.0500 22.3000 66 3 71 [+]
INTERSPPL 0,3450 12:41 8.438 0.35 0.88 % 2000 0.3400 0.3450 15488 8 3 [+]
TERMOREX 0,5700 11:21 6.704 0.57 0.88 % 579 0.5400 0.5650 293 7 4 [+]
BEST 35,1000 13:14 0.895 34.80 0.86 % 170 34.6000 34.8000 72 1 31 [+]
ESOTIQ 36,6000 13:10 2.467 36.30 0.83 % 29 36.2000 36.6000 407 2 90 [+]
STALPROFI 10,0000 13:23 13.628 10.05 0.81 % 1295 9.9800 10.1000 408 14 137 [+]
HARPER 5,1800 12:43 0.109 5.18 0.78 % 1000 5.1000 5.1800 246 0 1 [+]
BIOMAXIMA 10,3200 13:23 1.804 10.24 0.78 % 196 10.0600 10.2400 187 2 18 [+]
SONEL 13,4500 11:01 0.337 13.45 0.75 % 291 13.3500 13.4500 4078 0 5 [+]
HELIO 54,4000 11:37 0.199 54.40 0.74 % 86 54.4000 54.8000 150 0 11 [+]
MARVIPOL 8,4000 13:05 9.7 8.34 0.72 % 737 8.3400 8.4400 571 10 81 [+]
QUERCUS 14,2200 13:27 49.701 14.14 0.71 % 382 14.2000 14.2200 1784 50 704 [+]
KRKA 1 128,0000 12:42 0.176 1,120.00 0.71 % 1 1114.0000 1126.0000 200 0 198 [+]
MEDINICE 70,8000 13:28 25.288 70.10 0.71 % 1 70.3000 70.4000 79 25 1 755 [+]
MCI 29,0000 11:53 0.935 28.90 0.69 % 27 28.9000 29.0000 71 1 27 [+]
STALEXP 1,7960 13:26 82.065 1.79 0.67 % 1480 1.7860 1.7960 1712 82 147 [+]
ACTION 45,8000 13:25 25.027 46.10 0.66 % 1 45.6500 45.8000 193 25 1 139 [+]
INPRO 7,6000 11:35 0.202 7.65 0.66 % 40 7.5500 7.6000 413 0 2 [+]
PULAWY 48,0000 13:28 0.185 47.80 0.63 % 23 47.4000 47.8000 14 0 9 [+]
IZOLACJA 3,7100 09:38 0.385 3.98 0.54 % 359 3.6500 3.6900 111 0 1 [+]
TOYA 9,4500 13:23 12.166 9.40 0.53 % 4327 9.4000 9.4200 436 12 115 [+]
INSTALKRK 39,3000 13:27 6.595 39.70 0.51 % 1209 39.2000 39.5000 20 7 259 [+]
ENELMED 20,0000 13:28 1.842 20.60 0.50 % 100 19.6000 19.9000 290 2 38 [+]
REMAK 10,2000 12:21 1.381 10.15 0.49 % 25 10.0000 10.2000 738 1 14 [+]
ALIOR 132,6000 13:29 44.421 132.00 0.49 % 484 132.5000 132.6500 268 44 5 883 [+]
EUROTEL 32,0500 13:28 0.487 32.05 0.47 % 8 31.9000 32.0500 85 0 16 [+]
URTESTE 43,8000 13:29 0.159 43.90 0.46 % 82 43.6000 43.9000 63 0 7 [+]
SANOK 22,7000 13:09 2.45 22.60 0.44 % 330 22.5000 22.7000 42 2 56 [+]
ZUE 11,9000 12:12 1.805 12.00 0.42 % 569 11.8500 12.0000 552 2 22 [+]
BLOOBER 24,1000 13:25 13.58 24.00 0.42 % 196 23.8500 24.0000 406 14 326 [+]
TARCZYNSKI 123,0000 12:09 0.079 122.50 0.41 % 41 122.5000 123.0000 1429 0 10 [+]
ARLEN 25,0000 13:16 25.939 25.10 0.40 % 42 24.9000 25.1500 147 26 648 [+]
SELENAFM 52,4000 13:23 2.336 52.80 0.38 % 353 52.2000 52.4000 563 2 123 [+]
MIRBUD 13,3000 13:28 64.783 13.30 0.38 % 4 13.3000 13.3400 465 65 864 [+]
CREEPYJAR 522,0000 13:28 0.887 522.00 0.38 % 5 520.0000 524.0000 59 1 463 [+]
DEVELIA 10,9000 13:29 96.203 10.80 0.37 % 502 10.8000 10.8600 3094 96 1 045 [+]
AIRWAY 0,2730 13:21 17.607 0.27 0.37 % 15 0.2690 0.2735 200 18 5 [+]
MONNARI 5,5000 11:48 2.058 5.46 0.36 % 50 5.3800 5.5000 609 2 11 [+]
GRUPRACUJ 55,2000 13:19 4.366 55.20 0.36 % 16 55.3000 55.4000 5 4 242 [+]
SELVITA 28,6000 13:24 3.633 28.60 0.35 % 282 28.3000 28.5000 755 4 103 [+]
APSENERGY 5,6600 13:03 3.114 5.70 0.35 % 50 5.6200 5.6600 247 3 18 [+]
DELKO 5,8700 13:23 1.253 5.85 0.34 % 4 5.8400 5.8800 48 1 7 [+]
KERNEL 19,5600 13:15 8.852 19.50 0.31 % 6054 19.5600 19.5800 450 9 173 [+]
VOXEL 129,0000 13:27 2.102 128.80 0.31 % 463 129.0000 130.0000 68 2 272 [+]
SYGNITY 72,2000 13:26 33.966 72.40 0.28 % 250 72.0000 72.2000 78 34 2 450 [+]
XTPL 72,6000 12:53 0.679 71.00 0.28 % 10 72.4000 73.0000 58 1 49 [+]
KINOPOL 19,5500 13:17 25.371 19.50 0.26 % 8356 19.4500 19.5500 1272 25 496 [+]
HYDROTOR 9,5000 12:20 2.916 9.50 0.21 % 932 9.4800 9.5000 1789 3 28 [+]
MAKARONPL 25,3500 13:27 1.728 25.30 0.20 % 111 25.2000 25.4500 120 2 44 [+]
BOS 11,0000 13:08 17.425 10.92 0.18 % 216 10.9000 11.0200 493 17 192 [+]
AMREST 11,2800 13:15 32.781 11.26 0.18 % 968 11.2600 11.2800 36 33 369 [+]
ECHO 5,6100 13:26 57.196 5.66 0.18 % 46538 5.6600 5.7000 2230 57 324 [+]
SANTANDER 55,7000 12:18 0.111 55.60 0.18 % 5000 54.9000 55.6700 10000 0 6 [+]
KOMPUTRON 5,8300 13:09 0.822 5.82 0.17 % 69 5.7600 5.8200 213 1 5 [+]
HANDLOWY 123,2000 13:25 8.702 122.20 0.16 % 239 123.0000 123.4000 600 9 1 068 [+]
PASSUS 132,2000 13:29 4.04 133.80 0.15 % 34 132.4000 133.8000 222 4 538 [+]
DECORA 76,5000 13:21 0.363 76.50 0.13 % 62 75.8000 76.5000 118 0 28 [+]
AMBRA 18,5000 12:53 1.743 18.48 0.11 % 1 18.4600 18.5200 13 2 32 [+]
ENERGA 19,2000 12:55 24.637 19.18 0.10 % 3415 19.1800 19.2000 1023 25 473 [+]
11B 135,1000 13:27 3.201 135.00 0.07 % 15 135.5000 135.8000 59 3 434 [+]
IMPERA 1,6100 10:56 0.006 1.61 0.00 % 601 1.6100 1.6900 3214 0 0 [+]
AMICA 49,6000 13:02 2.566 50.20 0.00 % 324 49.4500 49.6000 154 3 127 [+]
ATMGRUPA 3,6600 13:18 17.128 3.67 0.00 % 657 3.6800 3.6900 5072 17 63 [+]
ATLANTAPL 20,8000 11:32 0.439 20.60 0.00 % 25 20.5000 20.8000 112 0 9 [+]
BETACOM 5,2000 12:44 0.283 5.22 0.00 % 3 5.0600 5.2000 1539 0 1 [+]
DEBICA 101,0000 12:59 1.497 101.00 0.00 % 87 101.0000 101.2000 42 1 151 [+]
DGA 23,1000 15:46 0.011 - 0 % 199 22.4000 22.9000 200 - 0 [+]
ERG 44,0000 11:02 0.01 - 0 % 449 42.0000 44.0000 450 - 0 [+]
FON 1,7300 09:46 0.081 - 0 % 2000 1.7350 1.8300 2368 - 0 [+]
FASING 14,6000 11:28 0.122 - 0 % 636 14.0000 14.2000 45 - 0 [+]
BNPPL 151,6000 13:26 5.02 151.60 0.00 % 3 151.2000 151.6000 200 5 761 [+]
LENA 2,1700 13:23 0.666 2.19 0.00 % 1116 2.1700 2.1800 598 1 1 [+]
LENTEX 7,0000 09:00 0.007 7.00 0.00 % 410 6.9000 7.0000 1102 0 0 [+]
MUZA 8,7000 12:13 0.422 - 0 % 100 8.6000 8.8000 863 - 0 [+]
KCI 0,9180 12:57 0.06 0.90 0.00 % 5000 0.8980 0.9180 5000 0 0 [+]
PEPEES 0,7680 13:25 2.185 0.77 0.00 % 5 0.7340 0.7680 186 2 2 [+]
PROCHEM 21,7000 09:00 0.005 21.70 0.00 % 74 21.1000 21.7000 55 0 0 [+]
ONESANO 0,5480 12:12 1.389 0.54 0.00 % 1000 0.5320 0.5480 1794 1 1 [+]
TALEX 17,7000 11:58 0.035 17.70 0.00 % 10 17.8000 18.2000 855 0 1 [+]
VRGSA 5,6000 13:18 6.552 5.62 0.00 % 708 5.5000 5.6000 945 7 37 [+]
INC SA 1,4850 12:41 6.24 1.49 0.00 % 1302 1.4450 1.4850 1300 6 9 [+]
POINTGROUP 2,0300 09:00 0.002 2.03 0.00 % 1 2.0300 2.0300 3745 0 0 [+]
ULMA 52,0000 09:01 0.001 52.00 0.00 % 70 51.0000 52.0000 143 0 0 [+]
YARRL 6,0800 09:00 0.115 6.08 0.00 % 10 6.0200 6.0800 88 0 1 [+]
HERCULES 1,3850 13:04 6.66 1.36 0.00 % 3000 1.3550 1.3850 1824 7 9 [+]
MERCOR 15,0000 12:43 0.375 15.10 0.00 % 88 15.0000 15.1000 276 0 6 [+]
NTTSYSTEM 15,3500 12:10 0.566 15.35 0.00 % 943 15.2000 15.3500 252 1 9 [+]
ORCOGROUP 3,4800 17:00 0.04 - 0 % 4919 3.3800 3.4800 134 - 0 [+]
SILVANO 4,7000 09:00 0.004 4.70 0.00 % 4 4.7000 4.8900 222 0 0 [+]
MWTRADE 2,4800 09:03 0.002 2.48 0.00 % 1000 2.4200 2.4800 378 0 0 [+]
SECOGROUP 37,2000 09:06 0.002 37.20 0.00 % 210 36.0000 36.2000 545 0 0 [+]
UNICREDIT 368,6000 13:47 0.021 - 0 % 4 357.1000 400.0000 9 - 0 [+]
IFIRMA 24,5000 13:24 0.635 24.50 0.00 % 54 24.4500 24.5000 261 1 16 [+]
FABRITY 26,2000 13:09 0.383 26.20 0.00 % 77 26.1000 26.2000 65 0 10 [+]
PRAGMAINK 3,7000 10:20 0.01 3.70 0.00 % 220 3.6000 3.7000 1419 0 0 [+]
APLISENS 20,3000 11:59 0.415 20.30 0.00 % 2067 20.2000 20.3000 416 0 8 [+]
FERRO 34,3000 13:28 7.415 34.40 0.00 % 67 34.2000 34.5000 3905 7 254 [+]
XPLUS 3,0800 13:21 0.58 3.08 0.00 % 417 3.0000 3.0800 1817 1 2 [+]
OTMUCHOW 4,8800 09:00 0.001 4.88 0.00 % 174 4.7600 4.8800 226 0 0 [+]
CELTIC 1,2400 09:30 0.096 1.19 0.00 % 2 1.2000 1.2350 2 0 0 [+]
AILLERON 15,7400 12:48 1.552 15.76 0.00 % 100 15.6000 15.7000 4 2 24 [+]
TATRY MOUNTAIN 78,0000 10:19 0.2 78.00 0.00 % 6 74.0000 78.0000 15 0 16 [+]
PCCEXOL 2,0300 13:20 1.494 2.04 0.00 % 6702 2.0200 2.0300 1587 1 3 [+]
PHN 9,2800 09:00 0.25 9.28 0.00 % 250 9.2600 9.2800 2880 0 2 [+]
COMPERIA 6,0000 09:11 0.002 6.00 0.00 % 1300 6.0000 6.2000 492 0 0 [+]
DMGROUP 2,3200 09:00 0.01 2.32 0.00 % 2 2.3100 2.3200 122 0 0 [+]
ALTUSTFI 3,5500 11:19 0.243 3.55 0.00 % 701 3.4900 3.5500 305 0 1 [+]
IFSA 0,1160 09:00 4.273 0.12 0.00 % 3000 0.1120 0.1160 39823 4 1 [+]
PHOTON 1,2000 12:56 10.633 1.23 0.00 % 218 1.1850 1.1950 218 11 13 [+]
EUROHOLD 4,3600 09:22 0.008 4.74 0.00 % 202 4.3600 4.7400 476 0 0 [+]
IBSM 53,8000 09:00 0.001 53.80 0.00 % 12 52.6000 53.8000 53 0 0 [+]
JWWINVEST 3,1600 16:44 0.164 - 0 % 89 3.0600 3.1600 198 - 0 [+]
JSW 28,2500 13:30 106.122 28.31 -0.11 % 218 28.1800 28.2500 221 106 3 004 [+]
EUROCASH 4,9100 13:24 24.224 4.93 -0.12 % 740 4.9020 4.9040 1463 24 119 [+]
ASTARTA 43,1000 13:14 2.411 43.15 -0.12 % 38 43.1500 43.6000 24 2 105 [+]
CREOTECH 748,0000 13:29 1.898 759.00 -0.13 % 35 746.0000 751.0000 8 2 1 421 [+]
KSGAGRO 3,3800 12:22 0.336 3.38 -0.15 % 604 3.3750 3.3800 235 0 1 [+]
VERCOM 134,8000 13:29 4.783 135.80 -0.15 % 123 134.8000 135.2000 169 5 646 [+]
MOSTALZAB 6,3900 13:29 8.645 6.42 -0.16 % 95 6.3600 6.3900 248 9 55 [+]
LUBAWA 11,3600 13:28 88.503 11.39 -0.18 % 461 11.4000 11.4400 594 89 1 009 [+]
ATAL 56,9000 13:17 4.269 56.80 -0.18 % 220 56.8000 56.9000 676 4 243 [+]
TSGAMES 104,6000 13:27 5.533 105.70 -0.19 % 371 104.2000 104.5000 45 6 580 [+]
PKOBP 110,8600 13:29 373.839 111.48 -0.20 % 310 111.0000 111.0800 1289 374 41 484 [+]
WIELTON 5,0300 13:28 14.126 5.04 -0.20 % 1019 5.0200 5.0400 2586 14 71 [+]
DIGITANET 303,0000 13:30 2.59 303.00 -0.20 % 10 302.2000 303.6000 4 3 781 [+]
PLAYWAY 245,5000 13:26 1.322 245.00 -0.20 % 41 248.0000 249.0000 44 1 326 [+]
PEKABEX 9,2000 13:18 4.704 9.16 -0.22 % 550 9.1800 9.2000 1000 5 43 [+]
SNIEZKA 85,8000 13:27 0.381 86.00 -0.23 % 239 84.6000 86.0000 324 0 33 [+]
INTROL 8,3200 13:21 1.418 8.34 -0.24 % 2405 8.3200 8.3400 311 1 12 [+]
CLNPHARMA 20,7000 13:03 2.715 20.75 -0.24 % 5 20.5500 20.7000 85 3 56 [+]
ZABKA 31,4000 13:30 638.822 31.48 -0.25 % 7956 31.4300 31.4400 2361 639 20 080 [+]
PANOVA 17,8500 13:24 1.418 17.85 -0.28 % 800 17.8000 17.9000 1540 1 25 [+]
ENERGOINS 1,7950 11:34 0.656 1.80 -0.28 % 620 1.7600 1.7950 5761 1 1 [+]
MOVIEGAMES 7,2200 12:04 1.54 7.23 -0.28 % 165 7.0500 7.2200 50 2 11 [+]
NOVAVISGR 0,6780 11:51 1.186 0.68 -0.29 % 40 0.6790 0.6950 2048 1 1 [+]
DATAWALK 129,0000 13:28 5.688 129.40 -0.31 % 8 128.8000 129.2000 74 6 732 [+]
TRANSPOL 14,4500 13:17 15.352 14.85 -0.34 % 609 14.5500 14.7000 681 15 224 [+]
VINDEXUS 14,7000 10:41 0.953 14.75 -0.34 % 350 14.7500 14.7500 648 1 14 [+]
SYNTHAVERSE 2,9350 13:16 40.393 2.92 -0.34 % 1281 2.9150 2.9350 779 40 117 [+]
APATOR 28,2500 13:25 2.792 28.35 -0.35 % 36 28.1500 28.3500 58 3 79 [+]
ZAMET 0,5680 13:24 207.008 0.57 -0.35 % 39996 0.5660 0.5680 30363 207 118 [+]
RAWLPLUG 13,8500 12:44 0.107 13.85 -0.36 % 222 13.7000 13.8500 801 0 1 [+]
MURAPOL 38,6500 13:26 14.507 39.05 -0.39 % 149 38.7500 38.8000 36 15 561 [+]
BORYSZEW 5,0000 13:23 218.977 5.08 -0.40 % 4761 4.9750 4.9950 2080 219 1 098 [+]
INGBSK 445,8000 13:29 6.068 448.00 -0.40 % 10 447.6000 448.0000 8 6 2 714 [+]
NOVITA 98,6000 09:39 0.001 98.60 -0.40 % 12 97.0000 98.6000 15 0 0 [+]
VIGOSYS 497,0000 13:14 0.15 500.00 -0.40 % 6 497.0000 499.0000 40 0 75 [+]
RANKPROGR 4,8800 12:38 0.765 4.73 -0.41 % 1422 4.7450 4.8800 14 1 4 [+]
BOWIM 9,2000 12:45 2.467 9.24 -0.43 % 30 9.0600 9.2000 200 2 23 [+]
DBENERGY 9,1800 13:19 0.009 9.18 -0.43 % 6 9.0000 9.2000 14 0 0 [+]
ZREMB 9,0600 13:22 17.54 9.15 -0.44 % 1250 8.9900 9.0600 845 18 158 [+]
AGROTON 4,5100 12:12 0.898 4.53 -0.44 % 16 4.5250 4.5300 1761 1 4 [+]
GAMEOPS 11,4000 13:10 0.446 11.60 -0.44 % 124 11.2000 11.4000 56 0 5 [+]
BOGDANKA 22,3500 13:19 18.486 22.65 -0.45 % 191 22.1000 22.2500 75 18 414 [+]
MLPGROUP 108,5000 11:44 0.253 109.50 -0.46 % 167 107.0000 108.5000 90 0 27 [+]
ARTIFEX 20,5000 13:23 4.15 20.65 -0.49 % 555 20.6500 20.7000 331 4 86 [+]
OTLOG 16,1000 11:50 0.645 16.00 -0.49 % 352 16.1000 16.1800 585 1 10 [+]
JRHOLDING 3,8800 11:07 0.229 3.90 -0.51 % 500 3.8200 3.8900 1080 0 1 [+]
BIOTON 3,8000 13:08 10.268 3.82 -0.52 % 17523 3.8000 3.8300 3790 10 39 [+]
VIVID 0,5600 12:58 7.552 0.57 -0.53 % 6461 0.5590 0.5600 530 8 4 [+]
TESGAS 1,7900 12:13 1.939 1.79 -0.56 % 750 1.7650 1.7900 2449 2 3 [+]
MEDICALG 26,6000 13:29 13.416 26.80 -0.56 % 401 26.5500 26.7000 10 13 358 [+]
CIGAMES 2,6350 13:17 74.42 2.66 -0.57 % 3148 2.6200 2.6350 241 74 196 [+]
TORPOL 67,6000 13:27 10.552 68.00 -0.59 % 2612 68.0000 68.5000 412 11 716 [+]
DIAG 167,8000 13:29 7.432 168.80 -0.59 % 154 167.5000 167.6000 29 7 1 249 [+]
PKNORLEN 151,2800 13:30 292.012 152.44 -0.60 % 345 151.3000 151.3200 9 292 44 299 [+]
AUTOPARTN 30,5000 13:26 45.648 30.85 -0.65 % 348 30.6000 30.7000 341 46 1 394 [+]
ZEPAK 18,1800 12:57 1.443 18.28 -0.66 % 263 18.1800 18.3600 77 1 26 [+]
AGORA 8,6400 13:16 30.097 8.70 -0.69 % 43 8.6600 8.6800 164 30 262 [+]
COGNOR 6,5050 13:28 56.031 6.55 -0.69 % 1398 6.5100 6.5250 124 56 366 [+]
PEKAO 257,4000 13:30 120.163 258.10 -0.69 % 245 257.3000 257.4000 232 120 30 955 [+]
PROTEKTOR 1,1200 13:19 26.688 1.13 -0.71 % 1520 1.1200 1.1260 3903 27 30 [+]
DINOPL 32,1800 13:29 1605.553 32.57 -0.71 % 892 32.0300 32.0400 3940 1 606 52 061 [+]
SCANWAY 279,0000 12:59 2.138 280.00 -0.71 % 5 279.0000 283.0000 33 2 595 [+]
BBIDEVNFI 5,2800 13:22 1.03 5.28 -0.75 % 320 5.2400 5.2800 805 1 5 [+]
COMPREMUM 1,3100 13:28 15.652 1.32 -0.76 % 4606 1.3050 1.3200 4201 16 20 [+]
OPONEOPL 103,2000 13:29 4.211 104.00 -0.77 % 296 103.6000 104.8000 31 4 439 [+]
GETIN 0,3800 13:15 50.324 0.38 -0.78 % 4845 0.3725 0.3825 5910 50 19 [+]
PATENTUS 2,5000 12:31 2.397 2.52 -0.79 % 600 2.4800 2.5000 996 2 6 [+]
MOBRUK 377,0000 13:28 1.293 378.00 -0.79 % 3 377.5000 378.0000 34 1 491 [+]
IMMOBILE 4,8900 13:28 3.624 4.93 -0.81 % 942 4.8900 4.9300 3345 4 18 [+]
BUMECH 15,9100 13:25 12.958 16.07 -0.81 % 220 15.9300 15.9700 353 13 207 [+]
INTERCARS 962,0000 13:28 1.208 966.00 -0.82 % 3 967.0000 970.0000 44 1 1 172 [+]
ATREM 59,5000 13:05 2.926 59.20 -0.83 % 336 59.3000 59.6000 291 3 174 [+]
SANWIL 1,7650 12:18 14.67 1.77 -0.84 % 8 1.7650 1.8000 1220 15 26 [+]
WAWEL 708,0000 13:14 0.07 716.00 -0.84 % 17 710.0000 716.0000 12 0 50 [+]
OPTEAM 5,9000 12:24 1.136 5.90 -0.84 % 1402 5.6500 5.9000 1646 1 7 [+]
QNATECHNO 35,3000 12:23 0.277 35.30 -0.84 % 1 35.2000 35.3000 18 0 10 [+]
SYNEKTIK 357,2000 13:29 15.1 360.60 -0.89 % 140 357.4000 358.2000 278 15 5 413 [+]
CEZ 241,6000 12:08 0.12 246.00 -0.90 % 1 238.6000 244.8000 8 0 29 [+]
HUUUGE 21,9000 12:04 5.758 22.20 -0.90 % 514 22.1500 22.2000 164 6 126 [+]
MERCATOR 54,6000 13:26 1.14 55.00 -0.91 % 9 54.5000 54.7000 957 1 62 [+]
SFINKS 0,4150 10:52 20.672 0.42 -0.95 % 100 0.4230 0.4290 18000 21 9 [+]
MLSYSTEM 14,4400 12:53 2.991 14.62 -0.96 % 620 14.4000 14.4400 2257 3 43 [+]
DOMDEV 256,0000 13:13 1.56 258.50 -0.97 % 109 256.0000 257.0000 37 2 401 [+]
MOLECURE 6,1100 13:26 15.578 6.17 -0.97 % 302 6.1100 6.1600 230 16 95 [+]
ENEA 20,1000 13:30 79.608 20.16 -0.99 % 1229 20.1600 20.2200 571 80 1 611 [+]
TAURONPE 8,8020 13:30 1012.772 8.92 -0.99 % 51115 8.8000 8.8020 3426 1 013 8 974 [+]
ODLEWNIE 19,7500 13:24 4.683 19.70 -1.00 % 733 19.7000 19.9000 150 5 93 [+]
WOODPCKR 2,9700 13:29 15.745 2.91 -1.00 % 1048 2.9100 2.9900 500 16 43 [+]
ASSECOSEE 78,0000 13:26 5.072 78.00 -1.02 % 23 78.0000 79.0000 367 5 399 [+]
KRUK 428,6000 13:29 8.933 435.10 -1.02 % 102 429.0000 429.3000 77 9 3 850 [+]
PZU 72,1400 13:30 408.56 72.90 -1.04 % 1040 72.1200 72.1400 1197 409 29 557 [+]
PCCROKITA 66,5000 13:14 2.593 67.10 -1.04 % 497 66.5000 66.9000 29 3 173 [+]
NEWAG 94,4000 13:29 5.492 95.90 -1.05 % 132 94.4000 94.7000 170 5 522 [+]
SOPHARMA 7,5200 12:31 2.478 7.52 -1.05 % 2 7.6000 7.9400 2231 2 19 [+]
CLOUD 93,2000 13:01 0.543 94.20 -1.06 % 131 94.0000 94.2000 3 1 51 [+]
ABPL 147,4000 13:17 1.445 147.20 -1.07 % 15 148.0000 148.2000 100 1 214 [+]
RYVU 16,7200 13:16 7.83 17.00 -1.07 % 1018 16.7800 16.8600 117 8 132 [+]
DEKPOL 73,0000 13:27 1.01 73.80 -1.08 % 471 71.6000 73.2000 70 1 74 [+]
ASSECOPOL 224,8000 13:30 76.645 226.00 -1.10 % 150 225.5000 225.7000 2 77 17 253 [+]
ASBIS 133,7000 13:29 137.355 135.30 -1.11 % 15 133.7000 133.8000 15 137 18 418 [+]
ANSWEAR 22,3000 13:17 12.223 22.75 -1.11 % 300 22.3500 22.5000 45 12 275 [+]
ASSECOBS 88,6000 12:47 0.494 89.60 -1.12 % 31 88.6000 89.8000 270 0 44 [+]
BIOCELTIX 79,1000 13:29 5.679 80.00 -1.13 % 220 79.5000 79.8000 90 6 449 [+]
KETY 1 273,0000 13:29 4.782 1,295.00 -1.16 % 19 1284.0000 1286.0000 34 5 6 158 [+]
GENOMTEC 3,7950 13:21 1.738 3.75 -1.17 % 1 3.7650 3.7950 300 2 7 [+]
MBANK 1 414,0000 13:29 3.87 1,430.00 -1.19 % 2 1417.0000 1418.0000 3 4 5 498 [+]
PGE 10,6600 13:29 638.227 10.82 -1.20 % 2344 10.6300 10.6350 2589 638 6 855 [+]
PEPCO 43,7900 13:29 408.634 44.30 -1.20 % 271 43.8800 43.8900 1053 409 17 894 [+]
FORTE 16,3000 11:13 4.551 16.50 -1.21 % 998 16.1000 16.3500 107 5 73 [+]
ORANGEPL 14,6100 13:29 261.094 14.79 -1.22 % 2073 14.6200 14.6250 1211 261 3 841 [+]
RAFAMET 48,0000 11:02 0.01 48.00 -1.23 % 110 47.9500 48.7000 5 0 0 [+]
WITTCHEN 14,6100 12:38 2.72 14.80 -1.28 % 370 14.7000 14.7100 469 3 40 [+]
BUDIMEX 722,2000 13:27 6.273 734.00 -1.37 % 40 721.0000 721.2000 32 6 4 558 [+]
MIRACULUM 0,5780 13:00 0.041 0.58 -1.37 % 1234 0.5620 0.5780 87 0 0 [+]
CAPTORTX 71,0000 12:31 0.54 72.80 -1.39 % 10 70.5000 71.0000 2066 1 38 [+]
PKPCARGO 10,4500 13:29 48.484 10.60 -1.42 % 206 10.5200 10.5400 499 48 509 [+]
ULTGAMES 13,8000 13:18 0.663 14.00 -1.43 % 851 13.8000 13.9500 100 1 9 [+]
ACAUTOGAZ 20,4000 13:26 0.897 20.70 -1.45 % 1578 20.7000 20.8000 402 1 18 [+]
ARCHICOM 53,2000 13:19 0.111 54.00 -1.48 % 124 53.6000 52.0000 4 0 6 [+]
PGFGROUP 0,4595 12:37 0.054 0.46 -1.50 % 4046 0.4595 0.4665 3312 0 0 [+]
COMP 97,5000 13:27 0.863 98.40 -1.52 % 103 97.5000 98.0000 52 1 85 [+]
ONDE 9,0000 13:24 6.251 9.05 -1.53 % 400 8.9800 9.0000 1515 6 56 [+]
GRUPAAZOTY 20,4600 13:29 48.07 20.80 -1.54 % 1930 20.4600 20.5200 1144 48 990 [+]
CYBERFLKS 192,0000 13:29 8.062 195.00 -1.54 % 20 192.4000 192.9000 38 8 1 561 [+]
PHARMENA 3,1500 12:33 2.023 3.24 -1.56 % 37 3.1500 3.2000 1161 2 6 [+]
VOTUM 43,6500 13:23 2.456 44.40 -1.58 % 70 44.0000 44.3500 20 2 109 [+]
IZOSTAL 3,1000 13:24 5.024 3.10 -1.59 % 893 3.0900 3.1300 4656 5 16 [+]
KOGENERA 67,6000 13:28 2.521 68.20 -1.60 % 397 67.6000 68.0000 59 3 171 [+]
CDPROJEKT 258,9000 13:29 74.229 263.10 -1.60 % 26 258.8000 259.0000 395 74 19 352 [+]
KGHM 346,8000 13:30 288.576 358.85 -1.62 % 46 346.2000 346.3000 133 289 101 764 [+]
MILKILAND 1,5340 12:36 8.148 1.54 -1.67 % 15 1.5360 1.5800 2661 8 13 [+]
MODIVO 91,1400 13:30 111.74 93.50 -1.68 % 54 91.3800 91.4600 63 112 10 240 [+]
RAINBOW 146,4000 13:30 8.795 149.90 -1.74 % 42 146.7000 147.1000 68 9 1 303 [+]
GPW 100,2000 13:29 33.592 102.00 -1.76 % 671 100.2000 100.3000 45 34 3 389 [+]
YANOSIK 16,7000 12:47 0.453 16.80 -1.76 % 158 16.8000 17.0000 7 0 8 [+]
UNIBEP 13,2000 13:21 2.411 13.44 -1.79 % 85 13.3400 13.3600 74 2 32 [+]
ONEMORE 2,2000 13:29 83.318 2.24 -1.79 % 1918 2.1700 2.1900 500 83 180 [+]
COALENERG 1,8400 13:15 23.551 1.83 -1.81 % 1095 1.8230 1.8550 1010 24 43 [+]
KGL 10,8000 10:18 0.021 11.10 -1.82 % 620 10.8000 11.0000 6 0 0 [+]
ELEKTROTI 69,2000 13:29 13.311 70.80 -1.84 % 68 69.0500 69.3000 62 13 929 [+]
POLTREG 26,1000 12:50 3.054 26.80 -1.88 % 1 26.2000 26.3000 388 3 80 [+]
MOSTALWAR 3,3700 13:09 11.086 3.50 -2.03 % 505 3.4500 3.4800 59 11 37 [+]
TEXT 52,7000 13:29 36 53.80 -2.04 % 118 52.8000 53.0000 97 36 1 910 [+]
ARCTIC 6,6400 13:21 17.938 6.78 -2.06 % 1 6.6900 6.7600 150 18 121 [+]
IDMSAPL 0,4600 10:41 0.025 0.46 -2.13 % 3689 0.4600 0.4960 2000 0 0 [+]
TENDERHUT 5,5200 12:41 0.001 5.52 -2.13 % 20 5.5400 5.6600 20 0 0 [+]
WIRTUALNA 63,3000 13:26 6.123 64.70 -2.16 % 6 63.8000 64.1000 5 6 393 [+]
FEERUM 15,6500 13:12 0.353 16.20 -2.19 % 100 15.6500 16.1500 1000 0 6 [+]
TRAKCJA 3,7600 13:07 37.227 3.84 -2.21 % 1860 3.7600 3.8000 2031 37 141 [+]
GRODNO 17,2000 13:13 11.954 17.50 -2.27 % 100 17.1500 17.2500 40 12 206 [+]
NOCTILUCA 94,1000 13:30 0.817 96.00 -2.28 % 30 94.5000 96.3000 40 1 77 [+]
LPP 21 320,0000 13:27 0.891 21,660.00 -2.29 % 11 21260.0000 21300.0000 18 1 19 189 [+]
MOSTALPLC 12,7000 09:00 0.002 12.70 -2.31 % 44 12.7000 13.0000 250 0 0 [+]
RELPOL 5,9000 12:42 3.344 5.90 -2.32 % 1 5.9000 6.0000 500 3 20 [+]
KRAKCHEM 0,4600 13:27 245.192 0.47 -2.34 % 5389 0.4590 0.4670 11488 245 113 [+]
POLWAX 0,9860 12:54 1.465 1.01 -2.38 % 8577 0.9860 1.0050 41 1 1 [+]
IMS 2,4600 12:45 1.956 2.47 -2.38 % 17 2.4500 2.4650 1893 2 5 [+]
EDINVEST 8,0800 13:01 1.151 8.02 -2.42 % 202 8.0400 8.2600 31 1 9 [+]
NEUCA 753,0000 13:29 1.289 772.00 -2.46 % 47 772.0000 776.0000 2 1 984 [+]
PLAZACNTR 1,2680 12:20 16.222 1.23 -2.46 % 456 1.2680 1.2760 444 16 20 [+]
06MAGNA 2,3600 13:04 1.164 2.42 -2.48 % 151 2.3700 2.4100 299 1 3 [+]
BENEFIT 5 515,0000 13:29 1.123 5,650.00 -2.56 % 2 5510.0000 5515.0000 15 1 6 275 [+]
ENTER 52,2000 13:24 38.454 53.30 -2.61 % 52 52.2000 52.5000 107 38 1 998 [+]
MFO 33,1000 13:12 2.752 34.80 -2.65 % 70 32.4000 33.1000 303 3 91 [+]
ASMGROUP 0,1965 12:56 87.117 0.20 -2.72 % 9 0.1960 0.1985 20 87 17 [+]
CYFRPLSAT 16,7800 13:30 295.847 17.27 -2.84 % 1 16.7150 16.7350 746 296 5 021 [+]
KOMPAP 20,4000 10:23 0.075 21.00 -2.86 % 370 20.4000 21.0000 380 0 2 [+]
WASKO 5,9200 13:14 26.416 6.10 -2.95 % 1043 5.8200 5.9000 1270 26 158 [+]
MAXCOM 5,5600 11:50 0.109 5.70 -3.14 % 10 5.7000 5.7400 1246 0 1 [+]
ALLEGRO 44,9850 13:29 1171.033 46.46 -3.17 % 83 44.9850 45.0000 1082 1 171 53 135 [+]
LARQ 2,6900 09:11 4.502 2.78 -3.24 % 5000 2.6900 2.7800 968 5 12 [+]
KRVITAMIN 12,6500 10:24 0.303 13.10 -3.44 % 202 12.6000 13.0500 6 0 4 [+]
KPPD 20,2000 12:00 0.387 21.00 -3.81 % 140 21.0000 21.6000 119 0 8 [+]
LOKUM 22,6000 10:35 0.052 22.60 -3.83 % 84 22.6000 23.5000 58 0 1 [+]
SCPFL 131,0000 13:22 2.212 136.40 -3.96 % 12 130.6000 132.0000 166 2 297 [+]
COLUMBUS 3,3600 13:28 77.894 3.57 -4.00 % 10 3.3750 3.4100 1433 78 266 [+]
XTB 168,6400 13:30 199.061 176.66 -4.38 % 96 169.4200 169.6800 226 199 34 279 [+]
NTCAPITAL 0,6100 12:14 0.493 0.61 -4.39 % 3158 0.6100 0.6340 2498 0 0 [+]
EQUNICO 1,5150 13:17 51.388 1.59 -4.72 % 2000 1.5200 1.5500 900 51 78 [+]
NEXITY 1,0100 12:51 5.261 1.06 -4.72 % 819 1.0600 1.0700 806 5 6 [+]
AIGAMES 0,7320 13:08 1.574 0.75 -4.94 % 100 0.7360 0.7720 550 2 1 [+]
MDIENERGIA 2,3100 13:28 219.773 2.46 -5.33 % 2635 2.2900 2.3100 1562 220 503 [+]
RENDER 69,0000 12:26 0.714 73.60 -6.50 % 27 70.4000 73.8000 50 1 50 [+]
CAPITAL 2,7800 13:09 232.032 3.00 -6.71 % 2589 2.7800 2.8000 1089 232 658 [+]
ALTA 1,7350 12:08 7.745 1.79 -6.72 % 2000 1.7500 1.7700 427 8 14 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG151589.9-1.07%13:30
WIG203982.0-1.24%13:45
WIG20 Fut3983.0-1.02%13:30
WIG20USD1073.4-1.03%13:30
mWIG4010649.4-1.13%13:30
sWIG8031526.2-0.31%13:30
 Notowania Świat
US Blue Chip53640.0-0.09%13:45
S&P500 Fut7815.8+0.14%13:35
Nikkei69220.2+0.74%8:45
DAX26455.2+0.06%13:29
Ropa WTI81.7-0.89%13:45
Złoto4399.8+0.54%13:45
 Notowania Waluty
EUR/PLN4.30697-0.00%13:45
CHF/PLN4.58639+0.18%13:45
USD/PLN3.71640-0.18%13:45
EUR/USD1.15891+0.18%13:45
GBP/USD1.35543+0.14%13:45
USD/JPY159.256-0.07%13:45
Forum
» 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]
» Prosba o dodanie LMCU... [0]
Wzrosty Spadki Staty
PURE 3.22 8.78%
ADIUVO 0.49 7.78%
CASPAR 7.10 7.58%
GTC 2.54 5.83%
ATENDE 4.29 5.41%
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