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
PROTEKTOR 1,0600 13:15 206.97 1.00 25.59 % 1680 1.0520 1.0600 2000 207 218 [+]
SOPHARMA 8,9000 12:54 5.112 8.40 9.61 % 500 8.3200 9.7000 233 5 45 [+]
XTPL 73,1000 13:18 13.692 70.00 7.50 % 50 73.5000 73.9000 4 14 993 [+]
ONESANO 0,7120 12:12 99.997 0.67 7.23 % 31 0.6920 0.7120 772 100 69 [+]
MWTRADE 3,4200 12:49 38.564 3.36 6.88 % 35 3.3400 3.5400 300 39 136 [+]
SFINKS 0,4360 12:57 86.322 0.42 6.34 % 375 0.4300 0.4360 13993 86 37 [+]
TATRY MOUNTAIN 78,5000 09:11 0.003 74.00 6.08 % 27 72.0000 74.0000 1 0 0 [+]
ODLEWNIE 20,5000 13:16 50.971 19.70 5.67 % 87 20.3000 20.5000 255 51 1 021 [+]
VIVID 0,6180 12:35 8.5 0.60 5.64 % 20 0.5950 0.6180 20 9 5 [+]
CORMAY 0,5700 13:05 271.94 0.54 5.56 % 900 0.5640 0.5780 9836 272 156 [+]
MIRACULUM 0,5800 12:51 4.504 0.55 5.45 % 3100 0.5500 0.5580 70 5 3 [+]
LENTEX 7,4000 13:12 40.601 7.06 4.82 % 2582 7.2000 7.4600 260 41 296 [+]
MAXCOM 6,2800 13:00 1.318 6.14 4.67 % 21 6.0600 6.2600 206 1 8 [+]
LARQ 2,6400 12:23 3.001 2.63 4.35 % 2852 2.5300 2.6300 62 3 8 [+]
COLUMBUS 3,0150 13:13 61.186 2.91 3.97 % 135 3.0500 3.0800 600 61 185 [+]
DIGITANET 292,0000 13:20 9.117 283.00 3.84 % 3 282.6000 284.2000 21 9 2 591 [+]
IFSA 0,1160 11:03 48 0.11 3.57 % 15000 0.1100 0.1160 20935 48 5 [+]
EUROCASH 5,4400 13:18 223.498 5.37 3.03 % 91 5.3800 5.4050 690 223 1 206 [+]
DECORA 83,8000 13:07 0.374 82.90 2.95 % 1 81.5000 83.0000 18 0 31 [+]
TERMOREX 0,5450 13:15 0.174 0.55 2.83 % 2404 0.5200 0.5450 3161 0 0 [+]
PGE 12,1750 13:19 4403.204 11.80 2.74 % 3134 12.1250 12.1300 2988 4 403 53 415 [+]
CDPROJEKT 237,4000 13:19 291.915 240.00 2.68 % 516 237.5000 237.6000 14 292 69 380 [+]
XPLUS 3,4800 13:11 3.378 3.39 2.65 % 24 3.4000 3.4800 327 3 12 [+]
UNIBEP 14,7800 13:10 19.633 14.40 2.64 % 61 14.7200 14.7600 55 20 287 [+]
OTMUCHOW 4,8300 11:16 0.091 4.84 2.55 % 10 4.6900 4.8300 9 0 0 [+]
DRAGOENT 24,1000 12:41 0.351 23.40 2.55 % 4 23.1000 24.1000 38 0 8 [+]
RAWLPLUG 15,1500 13:14 2.315 15.00 2.36 % 438 14.8000 15.0000 950 2 35 [+]
GENOMTEC 3,7250 12:44 11.143 3.64 2.34 % 1 3.7050 3.7250 49 11 41 [+]
EQUNICO 1,4800 12:48 6.873 1.45 2.07 % 926 1.4450 1.4800 1000 7 10 [+]
BORYSZEW 4,9250 13:20 150.143 4.85 1.97 % 900 4.9150 4.9500 1065 150 731 [+]
FABRITY 26,0000 13:12 1.798 25.50 1.96 % 211 25.3000 25.6000 111 2 46 [+]
VRGSA 5,4600 12:20 2.772 5.40 1.87 % 377 5.4000 5.4600 692 3 15 [+]
CAVATINA 13,7000 10:56 0.011 13.50 1.86 % 30 13.5000 13.7000 20 0 0 [+]
IMCOMPANY 30,5500 11:50 1.149 30.50 1.83 % 360 29.8000 30.0000 54 1 35 [+]
KOMPUTRON 5,6000 12:23 13.693 5.49 1.82 % 400 5.5100 5.5900 147 14 76 [+]
TESGAS 1,7300 13:18 9.001 1.74 1.76 % 1000 1.7000 1.7200 5814 9 15 [+]
CLOUD 92,4000 12:15 0.115 91.80 1.76 % 1 91.4000 91.8000 18 0 11 [+]
DADELO 83,4000 13:19 8.233 82.80 1.71 % 17 82.4000 83.0000 17 8 680 [+]
MABION 7,8100 13:08 16.363 7.70 1.69 % 180 7.7000 7.8100 580 16 127 [+]
SELVITA 27,0000 13:19 40.817 26.95 1.69 % 15 26.8000 27.0000 2083 41 1 102 [+]
BOWIM 7,7400 12:43 0.486 7.64 1.57 % 261 7.6600 7.7000 314 0 4 [+]
AGORA 9,2400 13:18 80.971 9.10 1.54 % 150 9.1600 9.2600 32491 81 746 [+]
TRAKCJA 3,8950 13:17 32.186 3.85 1.43 % 859 3.8700 3.8900 25 32 125 [+]
KRKA 1 146,0000 12:46 0.01 1,130.00 1.42 % 200 1124.0000 1130.0000 5 0 11 [+]
MERCATOR 57,6000 13:14 6.644 56.80 1.41 % 100 57.4000 58.0000 3023 7 378 [+]
ATLANTAPL 20,0000 12:48 0.011 20.00 1.27 % 72 19.7500 20.0000 457 0 0 [+]
MLPGROUP 123,0000 13:18 0.343 122.50 1.23 % 14 122.5000 123.0000 154 0 42 [+]
BOGDANKA 25,6000 13:19 73.545 25.50 1.19 % 165 25.5000 25.6500 1271 74 1 867 [+]
PZU 75,1800 13:19 716.121 74.72 1.18 % 1159 75.0400 75.1000 288 716 53 726 [+]
ARCHICOM 51,4000 12:10 2.525 50.60 1.18 % 15 51.0000 51.4000 49 3 128 [+]
FERRO 36,1000 13:18 12.513 36.00 1.12 % 11 35.8000 35.9000 40 13 455 [+]
TEXT 41,4600 13:17 31.928 41.10 1.12 % 3 41.4400 41.4600 69 32 1 322 [+]
MOLECURE 6,4700 13:14 33.901 6.45 1.09 % 270 6.4000 6.4600 29 34 218 [+]
JSW 34,8800 13:19 501.502 34.53 1.04 % 12 34.8300 34.8500 95 502 17 508 [+]
YARRL 5,9800 09:41 0.591 5.96 1.01 % 255 5.9000 6.0000 11071 1 4 [+]
NEXITY 1,0000 11:22 0.929 0.99 1.01 % 211 0.9650 0.9900 1951 1 1 [+]
KPPD 20,4000 13:18 0.036 19.50 0.99 % 50 20.0000 20.4000 375 0 1 [+]
DEBICA 102,8000 13:11 0.47 102.00 0.98 % 81 102.6000 102.8000 31 0 48 [+]
FORTE 15,7000 12:34 0.908 15.55 0.96 % 584 15.7000 15.8000 130 1 14 [+]
HUUUGE 21,0000 13:11 13.743 20.85 0.96 % 388 20.9500 21.0000 1233 14 287 [+]
ANSWEAR 21,2500 13:10 3.286 21.10 0.95 % 111 21.2500 21.3000 63 3 70 [+]
TAURONPE 8,5840 13:20 1555.093 8.50 0.92 % 1073 8.5820 8.5860 398 1 555 13 342 [+]
KETY 1 225,0000 13:18 9.267 1,226.00 0.91 % 20 1227.0000 1228.0000 73 9 11 380 [+]
ASMGROUP 0,1725 12:48 153.386 0.17 0.88 % 9 0.1700 0.1725 1877 153 26 [+]
GRUPRACUJ 57,0000 13:03 4.242 57.00 0.88 % 31 56.2000 56.9000 65 4 240 [+]
TARCZYNSKI 121,0000 09:00 0.002 121.00 0.83 % 75 120.0000 121.0000 2 0 0 [+]
ZEPAK 17,7400 13:18 1.715 17.56 0.80 % 9 17.6400 17.7400 115 2 30 [+]
LSISOFT 50,8000 12:09 0.978 50.60 0.79 % 343 50.6000 51.0000 189 1 50 [+]
HERCULES 1,2950 10:27 4.958 1.29 0.78 % 802 1.2600 1.2950 2130 5 6 [+]
ULTGAMES 13,1500 13:19 1.251 13.05 0.77 % 694 13.0000 13.2000 190 1 16 [+]
MOVIEGAMES 5,4000 13:11 43.025 4.50 0.75 % 398 5.2000 5.3600 5 43 209 [+]
CEZ 244,6000 11:24 0.017 244.20 0.74 % 5 243.0000 245.2000 1 0 4 [+]
MENNICA 41,6000 12:43 0.913 41.30 0.73 % 45 41.5000 41.6000 64 1 38 [+]
ALIOR 134,3000 13:18 68.636 134.00 0.71 % 61 134.6000 134.8000 443 69 9 208 [+]
INC SA 1,4400 12:26 19.104 1.46 0.70 % 50 1.4150 1.4500 1149 19 28 [+]
CASPAR 7,4500 09:04 0.002 7.45 0.68 % 10 7.2000 7.4500 3393 0 0 [+]
MFO 31,0000 12:16 0.299 30.80 0.65 % 100 30.9000 31.1000 50 0 9 [+]
HYDROTOR 9,5000 12:28 0.366 9.60 0.64 % 123 9.4400 9.5400 87 0 4 [+]
DOMDEV 241,5000 13:16 1.692 239.00 0.63 % 16 240.5000 241.5000 37 2 406 [+]
IFIRMA 24,0500 13:13 1.322 24.00 0.63 % 1 24.3000 24.4000 70 1 32 [+]
MILKILAND 1,6000 09:14 3.101 1.59 0.63 % 100 1.5460 1.5900 3962 3 5 [+]
KRUK 400,4000 13:20 21.131 399.00 0.63 % 14 401.3000 401.6000 35 21 8 423 [+]
PEKAO 258,8000 13:18 133.965 257.20 0.62 % 255 258.4000 258.5000 296 134 34 590 [+]
KGHM 346,2000 13:20 156.902 344.15 0.60 % 19 344.3500 344.5000 147 157 54 180 [+]
YANOSIK 18,0000 13:13 0.31 17.90 0.56 % 168 17.9000 18.0000 600 0 6 [+]
CAPTORTX 71,4000 11:55 0.33 69.50 0.56 % 102 70.2000 71.0000 25 0 23 [+]
BNPPL 148,8000 13:14 2.219 147.80 0.54 % 62 147.8000 148.0000 414 2 329 [+]
DINOPL 35,7600 13:18 1706.749 35.40 0.53 % 77 35.8100 35.8200 1568 1 707 61 028 [+]
DELKO 5,9400 13:04 4.583 5.92 0.51 % 160 5.8800 5.9400 98 5 27 [+]
LENA 2,1900 12:44 1.062 2.19 0.46 % 39 2.1700 2.1900 8434 1 2 [+]
BIGCHEESE 4,4000 11:14 0.607 4.39 0.46 % 214 4.3800 4.4000 1710 1 3 [+]
STALPROD 221,0000 12:40 0.675 220.00 0.45 % 12 219.0000 221.0000 16 1 149 [+]
MODIVO 86,3000 13:18 68.723 85.94 0.44 % 105 86.0400 86.1200 596 69 5 909 [+]
ERG 46,0000 12:59 0.369 46.00 0.44 % 180 44.0000 46.0000 197 0 17 [+]
KOGENERA 69,2000 13:03 3.79 68.90 0.44 % 72 68.5000 69.0000 103 4 260 [+]
ROPCZYCE 23,9000 12:49 0.728 23.90 0.42 % 451 23.8000 23.9000 150 1 17 [+]
CIGAMES 2,4900 13:11 102.116 2.49 0.40 % 1711 2.4650 2.4900 1200 102 252 [+]
BBIDEVNFI 5,2000 11:35 0.001 5.20 0.39 % 318 5.1800 5.3200 918 0 0 [+]
POLENERGIA 53,8000 12:56 3.077 54.00 0.37 % 8 53.3000 53.4000 484 3 165 [+]
SANTANDER 55,2000 12:21 0.03 55.99 0.36 % 3 55.2000 55.5400 5000 0 2 [+]
VINDEXUS 14,4000 09:00 0.055 14.40 0.35 % 1 14.2000 14.4000 827 0 1 [+]
ZAMET 0,5720 12:46 13.487 0.57 0.35 % 39130 0.5680 0.5720 5096 13 8 [+]
MERCOR 14,5500 13:17 0.427 14.50 0.34 % 592 14.5000 14.7500 166 0 6 [+]
11B 128,5000 13:09 7.727 128.50 0.31 % 52 127.7000 128.0000 9 8 990 [+]
ATMGRUPA 3,6600 12:54 15.527 3.65 0.27 % 5623 3.6400 3.6500 2410 16 57 [+]
ASTARTA 39,5000 13:13 6.405 39.40 0.25 % 11 39.4000 39.5000 86 6 252 [+]
MOBRUK 399,0000 13:19 2 400.50 0.25 % 10 396.0000 398.0000 22 2 795 [+]
DBENERGY 8,9000 11:15 0.021 8.90 0.23 % 5 8.7000 8.9000 26 0 0 [+]
IBSM 49,8000 09:00 0.001 49.80 0.20 % 1 49.7000 49.8000 112 0 0 [+]
WIRTUALNA 61,5000 12:59 1.762 61.40 0.16 % 55 61.3000 61.6000 50 2 108 [+]
ENEA 19,8500 13:17 94.318 19.80 0.15 % 130 19.6900 19.7500 571 94 1 875 [+]
ALLEGRO 44,8200 13:19 1398.3 45.00 0.15 % 314 44.8900 44.9050 141 1 398 62 680 [+]
TORPOL 70,7000 13:04 4.425 70.60 0.14 % 29 70.4000 70.7000 53 4 312 [+]
NEUCA 774,0000 13:12 1.816 770.00 0.13 % 15 774.0000 775.0000 191 2 1 407 [+]
OTLOG 15,5800 13:13 0.21 15.30 0.13 % 8 15.6000 15.6400 66 0 3 [+]
ENERGA 19,2200 13:10 6.748 19.22 0.10 % 4920 19.2000 19.2600 1654 7 130 [+]
CYFRPLSAT 15,8750 13:18 211.106 15.96 0.03 % 466 15.8700 15.9000 1048 211 3 375 [+]
IMPERA 1,5100 11:53 1.036 1.51 0.00 % 9506 1.5100 1.5500 891 1 2 [+]
BETACOM 5,2200 11:25 2.657 5.18 0.00 % 156 5.1800 5.2200 1610 3 14 [+]
BOS 10,0400 12:57 9.458 10.04 0.00 % 211 10.0400 10.0800 3 9 95 [+]
DGA 21,0000 14:28 0.486 - 0 % 100 20.6000 21.4000 351 - 0 [+]
ECHO 5,3200 13:04 2.488 5.32 0.00 % 111 5.3200 5.3500 500 2 13 [+]
FON 1,6900 09:51 0.058 1.69 0.00 % 5839 1.6900 1.7200 5 0 0 [+]
FASING 14,7000 17:00 0.096 - 0 % 100 14.6000 14.7000 726 - 0 [+]
LESS 0,2390 12:24 0.37 0.23 0.00 % 80 0.2330 0.2390 17611 0 0 [+]
IDMSAPL 0,4600 12:06 0.001 0.46 0.00 % 2269 0.4600 0.4960 3840 0 0 [+]
KOMPAP 20,0000 09:00 0.011 - 0 % 64 20.2000 20.4000 97 - 0 [+]
MOL 59,4000 13:09 1.589 60.80 0.00 % 1000 58.7500 58.8500 196 2 93 [+]
MUZA 8,8000 15:13 0.035 - 0 % 1 8.4500 8.8000 910 - 0 [+]
NOVITA 96,6000 12:12 0.086 96.80 0.00 % 62 96.6000 96.8000 14 0 8 [+]
PROJPRZEM 22,5000 09:58 0.01 22.50 0.00 % 342 21.8000 22.5000 740 0 0 [+]
PEPEES 0,8000 12:30 8.007 0.78 0.00 % 26622 0.7800 0.8000 18321 8 6 [+]
PROCHEM 21,8000 09:00 0.002 21.80 0.00 % 71 21.0000 21.8000 136 0 0 [+]
REMAK 9,9400 09:00 0.063 9.94 0.00 % 37 9.7000 9.9600 800 0 1 [+]
TALEX 17,7000 09:22 0.011 18.10 0.00 % 19 17.7000 18.1000 317 0 0 [+]
INTERSPPL 0,3210 11:26 1.372 0.32 0.00 % 639 0.3210 0.3220 1689 1 0 [+]
ULMA 52,5000 09:05 0.001 52.50 0.00 % 47 51.0000 52.5000 42 0 0 [+]
WARIMPEX 2,2000 12:32 0.227 2.20 0.00 % 1000 2.1600 2.2000 720 0 1 [+]
HELIO 57,0000 11:22 0.018 57.00 0.00 % 746 57.0000 58.0000 131 0 1 [+]
ORCOGROUP 3,4400 13:01 0.083 - 0 % 322 3.4400 3.6800 97 - 0 [+]
SEKO 11,2500 13:06 5.586 11.25 0.00 % 494 10.9500 11.0000 1270 6 62 [+]
SILVANO 4,5900 16:28 1.435 - 0 % 236 4.2100 4.5900 600 - 0 [+]
PLAZACNTR 1,2100 17:00 3.938 - 0 % 1722 1.2000 1.2100 2355 - 0 [+]
UNICREDIT 364,2000 09:08 0.007 - 0 % 60 26.0000 375.0000 189 - 0 [+]
WIELTON 5,2900 13:10 10.952 5.30 0.00 % 11 5.2400 5.2800 2 11 58 [+]
SKYLINE 1,4000 10:18 0.001 1.40 0.00 % 9183 1.4000 1.5000 5163 0 0 [+]
MBWS 11,9000 10:27 0.03 - 0 % 1000 7.0000 12.4500 700 - 0 [+]
MARVIPOL 8,2000 13:18 2.259 8.22 0.00 % 535 8.1600 8.1800 92 2 18 [+]
PRAGMAINK 3,7000 10:32 0.015 3.70 0.00 % 200 3.5200 3.7000 1043 0 0 [+]
SONEL 13,3500 12:49 0.333 13.35 0.00 % 372 13.2000 13.3500 60 0 4 [+]
BEST 34,8000 11:19 0.001 34.80 0.00 % 70 34.2000 34.8000 1147 0 0 [+]
OPTEAM 5,5000 13:04 3.937 5.50 0.00 % 37 5.3500 5.5000 646 4 21 [+]
ESTAR 1,9000 17:00 0.04 - 0 % 172 1.9000 1.9000 18 - 0 [+]
LIBET 1,2000 13:11 0.843 1.20 0.00 % 4283 1.1700 1.2000 1899 1 1 [+]
ACAUTOGAZ 20,2000 13:19 2.171 20.00 0.00 % 1 20.1000 20.2000 509 2 43 [+]
PCCEXOL 2,0400 11:29 35.001 2.04 0.00 % 2207 2.0200 2.0400 5276 35 70 [+]
PHN 9,2800 12:58 0.011 9.28 0.00 % 25 9.2400 9.2800 2725 0 0 [+]
ALTUSTFI 3,6000 12:08 0.1 3.60 0.00 % 1 3.5100 3.6000 2700 0 0 [+]
POLWAX 0,9900 12:51 2.531 1.00 0.00 % 4015 0.9700 0.9900 2051 3 3 [+]
PHOTON 1,2800 11:36 1.761 1.28 0.00 % 250 1.2400 1.2800 260 2 2 [+]
KRVITAMIN 13,0500 16:37 0.399 - 0 % 1 12.7500 13.0500 363 - 0 [+]
LOKUM 22,2000 09:43 0.001 22.20 0.00 % 90 22.2000 22.9000 349 0 0 [+]
BOOMBIT 5,5000 09:55 0.022 5.50 0.00 % 200 5.3600 5.5000 120 0 0 [+]
MLSYSTEM 14,1000 13:19 2.386 14.08 0.00 % 787 14.1200 14.2000 300 2 34 [+]
3RGAMES 0,7140 13:03 3.43 0.71 0.00 % 155 0.7120 0.7140 9943 3 2 [+]
TENDERHUT 5,5000 15:23 0.5 - 0 % 20 5.3400 5.4800 20 - 0 [+]
ZABKA 31,5000 13:18 4787.622 31.51 -0.03 % 290713 31.5000 31.5100 101697 4 788 150 844 [+]
GREENX 2,7980 13:18 327.98 2.82 -0.07 % 1160 2.7800 2.7920 363 328 902 [+]
INGBSK 443,4000 12:57 3.399 436.00 -0.09 % 14 441.2000 442.6000 23 3 1 507 [+]
AMICA 48,0500 13:16 3.438 48.40 -0.10 % 22 47.9500 48.0500 38 3 165 [+]
QUERCUS 13,6600 13:11 12.839 13.70 -0.15 % 27 13.5600 13.8000 1616 13 175 [+]
ATAL 55,1000 13:08 6.488 54.10 -0.18 % 35 55.1000 55.4000 185 6 354 [+]
BIOMAXIMA 10,0800 11:13 0.705 10.02 -0.20 % 250 10.0400 10.0800 60 1 7 [+]
TSGAMES 101,6000 13:16 10.288 102.00 -0.20 % 114 101.4000 102.1000 131 10 1 049 [+]
ACTION 45,0500 13:06 4.175 45.05 -0.22 % 75 45.0000 45.0500 275 4 188 [+]
MILLENNIUM 21,1300 13:10 73.841 21.20 -0.24 % 229 21.0800 21.1000 440 74 1 555 [+]
INSTALKRK 35,2000 12:56 1.023 35.20 -0.28 % 128 35.1000 35.2000 72 1 36 [+]
WAWEL 704,0000 12:57 0.577 706.00 -0.28 % 13 704.0000 706.0000 464 1 409 [+]
PKOBP 113,9000 13:19 511.28 114.10 -0.30 % 134 113.7000 113.7400 469 511 58 115 [+]
RAFAMET 46,8000 12:45 0.15 46.95 -0.32 % 50 46.0000 46.9500 90 0 7 [+]
INTERBUD 1,5550 13:00 10.132 1.56 -0.32 % 1 1.4850 1.5600 11293 10 16 [+]
STALEXP 1,7840 13:17 30.904 1.80 -0.34 % 480 1.7840 1.7920 823 31 55 [+]
TRANSPOL 14,4000 12:27 4.476 14.45 -0.35 % 110 14.2000 14.4000 715 4 64 [+]
WOODPCKR 2,6800 12:15 1.269 2.69 -0.37 % 5 2.6100 2.6600 57 1 3 [+]
STAPORKOW 4,8600 09:02 1.3 4.86 -0.41 % 38954 4.8600 4.9000 2885 1 6 [+]
KERNEL 19,6000 13:01 46.726 19.58 -0.41 % 3982 19.6000 19.6800 17 47 917 [+]
HARPER 4,9100 09:36 3.712 4.94 -0.41 % 226 4.9400 4.9600 3221 4 18 [+]
PKNORLEN 157,3200 13:19 436.83 157.00 -0.43 % 210 157.1200 157.2000 459 437 68 836 [+]
SYNEKTIK 323,4000 13:19 18.911 323.40 -0.43 % 78 324.0000 324.2000 32 19 6 105 [+]
DMGROUP 2,3200 12:30 0.509 2.33 -0.43 % 781 2.2800 2.3200 44 1 1 [+]
WITTCHEN 13,4600 13:14 4.765 13.53 -0.44 % 53 13.5100 13.5900 179 5 64 [+]
UNIMOT 178,0000 13:19 5.398 179.80 -0.45 % 17 179.0000 179.6000 7 5 962 [+]
CLNPHARMA 22,1500 13:19 5.497 22.25 -0.45 % 100 22.1500 22.2500 98 5 122 [+]
INTROL 8,4400 12:26 4.94 8.50 -0.47 % 905 8.2000 8.3400 20 5 41 [+]
APLISENS 20,6000 11:25 0.159 20.70 -0.48 % 550 20.6000 20.7000 365 0 3 [+]
ARTIFEX 20,3000 13:16 6.601 20.75 -0.49 % 15 20.3500 20.5000 257 7 135 [+]
POINTGROUP 2,0200 09:00 0.007 2.02 -0.49 % 54 1.9400 2.0200 4423 0 0 [+]
AUTOPARTN 30,5000 13:19 65.71 30.65 -0.49 % 412 30.4000 30.4500 8 66 2 008 [+]
ELKOP 2,0100 11:28 0.015 1.95 -0.50 % 2 1.9050 2.0000 4 0 0 [+]
WIKANA 9,9000 10:38 0.863 10.00 -0.50 % 860 9.9000 10.0000 1266 1 9 [+]
BIOTON 3,7500 13:05 0.54 3.75 -0.53 % 1068 3.7500 3.7650 571 1 2 [+]
SANWIL 1,8700 12:07 0.646 1.82 -0.53 % 2581 1.8200 1.8850 27 1 1 [+]
KINOPOL 18,7500 13:14 3.699 18.85 -0.53 % 4 18.7500 18.9500 147 4 70 [+]
ESOTIQ 37,4000 12:40 4.37 37.70 -0.53 % 101 37.4000 37.5000 475 4 164 [+]
POLICE 7,2400 10:53 5.23 7.30 -0.55 % 20 7.2400 7.3600 442 5 38 [+]
APATOR 26,8000 13:17 14.976 26.80 -0.56 % 61 26.6500 26.8000 565 15 397 [+]
ATREM 53,5000 13:18 13.63 53.70 -0.56 % 45 52.4000 52.5000 78 14 719 [+]
ZREMB 8,7500 13:17 8.44 8.80 -0.57 % 210 8.7500 8.8500 1837 8 74 [+]
NOVAVISGR 0,6810 11:37 4.017 0.69 -0.58 % 1479 0.6800 0.6960 600 4 3 [+]
OPONEOPL 102,6000 13:07 2.272 104.40 -0.58 % 247 102.2000 102.6000 388 2 234 [+]
ARCTIC 6,7500 13:03 7.214 6.80 -0.59 % 2 6.7300 6.7500 444 7 48 [+]
IZOSTAL 3,3000 13:16 25.778 3.33 -0.60 % 990 3.2500 3.2900 3000 26 85 [+]
ASSECOPOL 229,6000 13:18 60.791 231.10 -0.65 % 108 230.5000 230.6000 256 61 14 036 [+]
LPP 20 760,0000 13:19 1.162 20,860.00 -0.67 % 7 20720.0000 20740.0000 11 1 24 113 [+]
SPYROSOFT 423,0000 13:15 0.025 430.00 -0.70 % 4 423.0000 427.0000 8 0 11 [+]
ASSECOBS 84,2000 13:14 2.529 84.60 -0.71 % 35 83.2000 84.2000 96 3 212 [+]
4MASS 5,5600 12:15 9.853 5.60 -0.71 % 100 5.4000 5.5000 95 10 54 [+]
PTWP 138,5000 11:29 0.027 139.50 -0.72 % 11 139.5000 142.0000 12 0 4 [+]
ORANGEPL 13,8100 13:18 255.77 13.94 -0.75 % 50 13.8350 13.8400 500 256 3 571 [+]
AIGAMES 0,7880 10:55 2.217 0.74 -0.76 % 60 0.7400 0.7860 40 2 2 [+]
NEWAG 90,4000 13:13 5.959 91.50 -0.77 % 131 90.2000 90.4000 12 6 536 [+]
MBANK 1 393,5000 13:19 7.545 1,408.50 -0.78 % 15 1393.5000 1394.0000 2 8 10 563 [+]
COGNOR 5,6850 13:19 214.751 5.79 -0.79 % 2896 5.6600 5.6850 545 215 1 222 [+]
GRUPAAZOTY 24,6800 13:19 458.622 24.48 -0.80 % 724 24.6200 24.6400 158 459 11 089 [+]
SYNTHAVERSE 2,9650 13:07 46.175 2.95 -0.84 % 514 2.9400 2.9700 597 46 135 [+]
PKPCARGO 10,4600 13:19 85.689 10.54 -0.85 % 1797 10.4600 10.5000 630 86 897 [+]
MIRBUD 12,6800 13:15 48.383 12.83 -0.86 % 66 12.6800 12.7200 63 48 616 [+]
AMBRA 18,2000 12:59 9.516 18.36 -0.87 % 123 18.3400 18.3800 860 10 174 [+]
SANOK 22,8000 12:18 6.697 23.10 -0.87 % 627 22.5000 22.6000 256 7 152 [+]
VOXEL 135,2000 13:10 2.107 135.20 -0.88 % 414 135.0000 135.8000 37 2 285 [+]
BIOCELTIX 78,7000 13:19 3.032 79.00 -0.88 % 128 78.7000 78.8000 207 3 239 [+]
BUDIMEX 685,6000 13:19 11.486 692.00 -0.92 % 10 686.8000 687.2000 34 11 7 920 [+]
ABPL 151,2000 12:59 2.329 152.60 -0.92 % 56 151.6000 152.4000 23 2 353 [+]
MURAPOL 37,0500 13:15 2.66 37.40 -0.94 % 5 36.9500 37.1000 238 3 99 [+]
DIAG 166,8000 13:18 12.01 168.50 -0.95 % 50 166.8000 167.0000 17 12 2 012 [+]
ENELMED 20,0000 13:10 0.124 20.20 -0.99 % 536 20.0000 20.2000 113 0 2 [+]
SIMFABRIC 1,3800 12:53 6.921 1.39 -1.00 % 500 1.3500 1.3800 1946 7 10 [+]
HANDLOWY 116,4000 13:13 39.481 117.80 -1.02 % 735 116.4000 116.6000 169 39 4 594 [+]
PULAWY 48,2000 12:18 1.924 48.70 -1.03 % 200 47.3000 48.2000 120 2 92 [+]
VOTUM 43,3500 13:18 6.861 43.80 -1.03 % 81 43.6000 43.8000 252 7 299 [+]
COMP 94,0000 13:17 1.259 95.80 -1.05 % 18 93.6000 94.3000 25 1 119 [+]
POLIMEXMS 7,1000 13:18 129.39 7.15 -1.05 % 1 7.1050 7.1200 1486 129 918 [+]
NANOGROUP 2,3600 13:00 22.002 2.39 -1.05 % 800 2.3550 2.3650 2000 22 52 [+]
COALENERG 1,7800 12:49 27.71 1.80 -1.06 % 6484 1.7500 1.7660 344 28 48 [+]
LUBAWA 11,1000 13:17 132.668 11.30 -1.07 % 492 11.0800 11.0900 30 133 1 472 [+]
PURE 2,7200 13:15 47.365 2.70 -1.09 % 342 2.6750 2.7300 20 47 129 [+]
MONNARI 5,3000 12:01 1.206 5.32 -1.12 % 331 5.3200 5.3600 378 1 6 [+]
MEXPOLSKA 3,4000 13:00 0.562 3.44 -1.16 % 2490 3.3400 3.4300 40 1 2 [+]
ENTER 51,0000 13:18 16.098 51.50 -1.16 % 30 50.8000 50.9000 8 16 815 [+]
QNATECHNO 33,6000 12:34 0.366 34.60 -1.18 % 100 33.8000 34.5000 50 0 12 [+]
STALPROFI 9,9800 13:10 6.918 10.00 -1.19 % 1275 9.9200 9.9800 145 7 69 [+]
IMMOBILE 4,9800 13:07 3.96 5.02 -1.19 % 786 4.9400 4.9900 1588 4 20 [+]
DATAWALK 116,2000 13:14 3.889 117.60 -1.19 % 107 116.2000 116.8000 26 4 456 [+]
MAKARONPL 24,6000 11:52 4.836 24.65 -1.20 % 137 24.6500 24.8500 10 5 119 [+]
PCCROKITA 65,2000 13:18 14.531 66.00 -1.21 % 425 65.3000 65.6000 680 15 950 [+]
NOCTILUCA 89,9000 13:15 2.931 90.50 -1.21 % 111 89.8000 90.6000 64 3 261 [+]
PLAYWAY 237,0000 13:17 1.513 240.00 -1.25 % 71 236.5000 240.0000 136 2 360 [+]
06MAGNA 2,3500 11:34 0.486 2.38 -1.26 % 96 2.3500 2.3600 8550 0 1 [+]
MANGATA 62,2000 11:34 0.314 63.00 -1.27 % 1 62.2000 63.0000 1 0 20 [+]
IPOPEMA 9,3600 13:16 29.682 9.48 -1.27 % 2 9.2000 9.4000 225 30 270 [+]
AILLERON 14,8400 13:12 3.326 15.04 -1.33 % 494 14.9600 15.0200 6954 3 50 [+]
RELPOL 5,8800 13:12 2.785 5.88 -1.34 % 500 5.8000 5.8800 37 3 16 [+]
PANOVA 18,0000 11:49 0.459 18.25 -1.37 % 189 18.1000 18.2500 78 0 8 [+]
JRHOLDING 3,6000 13:02 1.359 3.64 -1.37 % 530 3.6000 3.6400 1 1 5 [+]
RAINBOW 143,3000 13:19 10.534 144.70 -1.38 % 27 142.7000 143.0000 2 11 1 510 [+]
DEKPOL 70,8000 13:18 0.273 71.80 -1.39 % 1 71.2000 71.8000 79 0 19 [+]
WASKO 5,6400 13:09 8.183 5.68 -1.40 % 1127 5.5600 5.6000 743 8 46 [+]
KSGAGRO 3,1500 13:17 0.636 3.18 -1.41 % 10 3.1500 3.1600 1718 1 2 [+]
SELENAFM 55,2000 12:30 0.678 56.20 -1.43 % 10 55.4000 56.0000 50 1 38 [+]
COMPREMUM 1,3700 12:47 18.119 1.38 -1.44 % 1000 1.3750 1.3900 120 18 25 [+]
CREEPYJAR 536,0000 12:56 1.136 540.00 -1.47 % 8 536.0000 540.0000 31 1 611 [+]
BLOOBER 23,3500 13:12 3.159 23.70 -1.48 % 50 23.3500 23.6000 152 3 74 [+]
PASSUS 132,8000 13:17 1.776 134.80 -1.48 % 274 132.4000 133.4000 47 2 238 [+]
AMREST 10,4400 12:59 30.962 10.58 -1.51 % 265 10.3400 10.4400 408 31 322 [+]
PEKABEX 8,4700 13:14 4.947 8.62 -1.51 % 11 8.4900 8.5400 281 5 42 [+]
AIRWAY 0,2605 13:18 55.521 0.26 -1.51 % 7000 0.2610 0.2640 20879 56 15 [+]
GETIN 0,3525 12:55 41.616 0.35 -1.54 % 262 0.3530 0.3560 707 42 15 [+]
DEVELIA 10,2600 13:19 146.679 10.44 -1.54 % 901 10.2600 10.2800 840 147 1 510 [+]
CAPITEA 0,5000 13:08 378.952 0.51 -1.57 % 2650 0.5060 0.5100 484 379 192 [+]
NTTSYSTEM 15,6000 13:19 1.066 15.90 -1.58 % 300 15.5500 15.7000 82 1 17 [+]
CREOTECH 684,0000 13:17 4.29 696.00 -1.58 % 20 683.0000 687.0000 36 4 2 975 [+]
EUROTEL 30,9500 11:36 0.491 31.45 -1.59 % 186 30.0000 31.2500 165 0 15 [+]
ZUE 12,0000 11:18 2.701 12.15 -1.64 % 839 12.0000 12.1500 367 3 33 [+]
MOSTALZAB 6,5600 13:03 23.576 6.66 -1.65 % 500 6.5700 6.6000 502 24 156 [+]
MOSTALWAR 3,4500 12:43 4.47 3.60 -1.71 % 161 3.5000 3.6000 87 4 16 [+]
IMS 2,2700 13:08 0.974 2.33 -1.73 % 278 2.2650 2.2700 208 1 2 [+]
PCFGROUP 3,6850 12:52 14.311 3.76 -1.73 % 57 3.6850 3.6900 554 14 53 [+]
MCI 28,2000 12:08 2.614 28.90 -1.74 % 274 28.2000 28.6000 798 3 74 [+]
ERBUD 22,6500 12:25 3.391 23.05 -1.74 % 218 22.8500 23.0500 757 3 77 [+]
ENERGOINS 1,6900 13:05 6.639 1.72 -1.74 % 30 1.6850 1.6900 1600 7 11 [+]
ASSECOSEE 77,6000 13:19 1.015 78.60 -1.77 % 196 77.8000 78.0000 3 1 79 [+]
BENEFIT 5 215,0000 13:18 3.792 5,315.00 -1.79 % 12 5220.0000 5230.0000 7 4 20 102 [+]
MDIENERGIA 2,1400 12:13 43.49 2.18 -1.83 % 1500 2.0600 2.1300 1000 43 92 [+]
SUNEX 3,1700 12:20 2.587 3.18 -1.86 % 632 3.1650 3.2250 157 3 8 [+]
RANKPROGR 4,7000 12:10 2.435 4.70 -1.88 % 1500 4.6600 4.7000 1733 2 11 [+]
MEDICALG 28,0000 12:58 17.545 28.20 -1.93 % 380 27.8500 28.0000 608 18 492 [+]
KCI 0,8840 13:06 0.91 0.88 -2.00 % 4799 0.8840 0.9000 190 1 1 [+]
SCPFL 127,4000 12:46 0.793 130.00 -2.00 % 4 127.4000 129.0000 140 1 101 [+]
ONDE 8,3100 13:18 6.709 8.36 -2.00 % 47 8.3200 8.3700 85 7 56 [+]
ARLEN 24,0000 12:18 0.928 24.50 -2.04 % 4 24.2000 24.5000 202 1 22 [+]
SYGNITY 85,8000 13:19 8.835 87.10 -2.05 % 7 85.8000 86.4000 52 9 749 [+]
ATENDE 3,8200 13:19 23.813 3.90 -2.05 % 2114 3.7800 3.8200 170 24 93 [+]
GPW 94,6500 13:18 42.681 95.35 -2.07 % 419 94.4500 94.5000 175 43 4 042 [+]
SNIEZKA 84,2000 11:41 0.735 86.20 -2.09 % 141 84.2000 85.0000 71 1 62 [+]
SKARBIEC 37,0000 12:49 1.358 37.80 -2.12 % 230 37.0000 37.3000 62 1 51 [+]
ADIUVO 0,5440 12:55 8.717 0.55 -2.16 % 3000 0.5320 0.5480 3716 9 5 [+]
GAMFACTOR 4,3050 12:14 1.648 4.33 -2.16 % 390 4.3050 4.3200 384 2 7 [+]
MOSTALPLC 13,4000 12:31 0.743 13.50 -2.19 % 772 13.4000 13.5000 105 1 10 [+]
PATENTUS 2,2000 13:17 3.098 2.25 -2.22 % 650 2.2000 2.2100 402 3 7 [+]
ELEKTROTI 68,1000 13:17 16.277 69.85 -2.23 % 64 68.5500 68.8000 124 16 1 117 [+]
SECOGROUP 35,0000 10:53 0.018 35.00 -2.23 % 666 35.2000 35.8000 63 0 1 [+]
EDINVEST 8,2200 11:25 0.584 8.22 -2.38 % 152 8.2200 8.4000 4 1 5 [+]
VIGOSYS 488,0000 13:05 0.845 492.00 -2.40 % 20 498.0000 500.0000 464 1 411 [+]
ONEMORE 1,9900 13:20 159.831 2.06 -2.45 % 292 1.9900 1.9950 9500 160 320 [+]
CYBERFLKS 186,0000 13:19 35.766 190.00 -2.52 % 52 188.1000 188.5000 8 36 6 631 [+]
INTERCARS 953,0000 13:13 2.909 973.00 -2.56 % 21 970.0000 979.0000 46 3 2 808 [+]
TOYA 10,6400 13:19 45.553 10.92 -2.56 % 270 10.7200 10.7400 50 46 489 [+]
KRAKCHEM 0,4500 13:07 206.594 0.46 -2.60 % 16352 0.4400 0.4480 23 207 92 [+]
FEERUM 16,7000 11:25 0.328 17.15 -2.62 % 450 16.7000 17.1500 250 0 6 [+]
PHARMENA 3,1800 09:21 1.684 3.30 -2.75 % 610 3.1200 3.1900 200 2 5 [+]
VERCOM 126,4000 13:19 27.27 132.00 -2.77 % 64 125.6000 125.8000 89 27 3 467 [+]
URTESTE 41,8000 13:17 0.24 42.10 -2.79 % 72 42.8000 43.0000 20 0 10 [+]
RYVU 16,8600 12:55 12.916 17.42 -2.88 % 51 16.9000 16.9800 19 13 219 [+]
PEPCO 41,8000 13:18 2616.548 43.05 -2.90 % 44 41.8200 41.8400 732 2 617 110 540 [+]
CELTIC 1,1600 12:13 10.229 1.17 -2.93 % 655 1.1550 1.1600 3494 10 12 [+]
CDRL 13,1000 13:06 1.406 13.50 -2.96 % 33 13.3000 13.5000 515 1 19 [+]
AGROTON 4,1600 09:00 0.815 4.16 -3.03 % 1 4.2750 4.2850 460 1 3 [+]
GAMEOPS 10,7500 12:46 2.171 11.30 -3.15 % 17 10.8000 11.0500 262 2 24 [+]
SCANWAY 246,0000 13:19 6.941 253.00 -3.15 % 39 246.0000 248.0000 39 7 1 738 [+]
ALTA 1,6700 09:00 1.251 1.67 -3.19 % 1251 1.6600 1.7200 148 1 2 [+]
GRODNO 14,7500 13:09 9.552 15.25 -3.28 % 83 14.8000 14.9500 43 10 143 [+]
INPRO 7,2000 09:49 0.101 7.45 -3.36 % 250 7.2000 7.4000 20 0 1 [+]
ASBIS 130,7000 13:19 125.983 135.60 -3.61 % 140 131.6000 131.8000 4 126 16 715 [+]
APSENERGY 5,2200 13:08 20.778 5.38 -3.69 % 688 5.2600 5.2800 4496 21 110 [+]
EUROHOLD 4,6000 10:08 0.05 4.60 -3.77 % 301 4.5000 4.7800 64 0 0 [+]
GTC 2,4800 12:54 1.15 2.46 -3.88 % 403 2.4800 2.5400 131 1 3 [+]
POLTREG 22,2000 12:43 3.869 23.10 -3.90 % 406 21.8000 22.2000 294 4 86 [+]
RENDER 68,6000 13:04 0.419 71.60 -4.19 % 45 69.4000 70.0000 264 0 29 [+]
JWWINVEST 3,0000 13:12 1.656 3.14 -4.46 % 100 3.0600 3.1400 804 2 5 [+]
NTCAPITAL 0,6080 12:32 0.292 0.61 -5.00 % 500 0.6080 0.6380 500 0 0 [+]
KGL 10,1000 12:30 1.379 11.00 -6.48 % 1988 10.2000 10.9000 722 1 14 [+]
IZOLACJA 3,7200 10:55 0.021 3.98 -6.53 % 700 3.6100 3.9800 1374 0 0 [+]
BUMECH 18,4000 13:19 1030.715 20.30 -7.02 % 20 18.3600 18.4100 6 1 031 19 484 [+]
PGFGROUP 1,2040 13:05 600.318 1.32 -8.79 % 200 1.1880 1.1620 2668 600 726 [+]
XTB 158,7000 13:20 2057.1 160.00 -8.95 % 93 159.5400 159.6200 401 2 057 329 454 [+]
CAPITAL 10,9000 13:19 1336.662 13.50 -14.84 % 1156 11.0000 11.1000 2423 1 337 16 424 [+]
MEDINICE 58,8000 13:18 166.296 70.30 -15.64 % 8 59.5000 59.6000 336 166 10 125 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG151796.1-0.24%13:20
WIG204034.3+0.36%13:35
WIG20 Fut4020.0+0.25%13:19
WIG20USD1081.5+0.49%13:20
mWIG4010389.2-1.57%13:20
sWIG8031130.4-0.50%13:20
 Notowania Świat
US Blue Chip53172.5+0.16%13:35
S&P500 Fut7683.8+0.09%13:25
Nikkei64214.5-0.17%8:45
DAX25849.2+0.04%13:19
Ropa WTI92.4+1.57%13:35
Złoto4435.2+1.07%13:35
 Notowania Waluty
EUR/PLN4.32580-0.11%13:35
CHF/PLN4.60615+0.21%13:35
USD/PLN3.72583-0.31%13:35
EUR/USD1.16103+0.20%13:35
GBP/USD1.34928+0.06%13:35
USD/JPY156.079-1.65%13:35
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
PROTEKTOR 1.06 25.59%
SOPHARMA 8.90 9.61%
XTPL 73.10 7.50%
ONESANO 0.71 7.23%
MWTRADE 3.42 6.88%
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