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
CAPITAL 8,1000 13:56 1215.501 6.60 22.73 % 4000 7.8500 8.0000 1695 1 216 9 205 [+]
PGFGROUP 1,0700 13:57 985.367 0.90 20.22 % 300 1.0340 1.0560 17000 985 996 [+]
INC SA 1,6000 13:34 163.142 1.45 10.34 % 1837 1.5650 1.6000 4445 163 250 [+]
MWTRADE 2,7000 12:59 7.609 2.60 5.47 % 4168 2.5600 2.7000 3875 8 20 [+]
SCANWAY 282,0000 13:49 4.709 269.00 4.83 % 44 279.0000 281.0000 51 5 1 299 [+]
ONESANO 0,8060 13:02 33.415 0.77 4.68 % 291 0.8080 0.8400 1082 33 27 [+]
NEWAG 101,8000 13:55 22.271 98.90 4.62 % 399 101.6000 102.0000 42 22 2 261 [+]
CREOTECH 746,0000 13:58 8.935 716.00 4.48 % 34 743.0000 746.0000 40 9 6 541 [+]
IMPERA 1,4800 12:40 1.195 1.42 4.23 % 12052 1.4000 1.4800 670 1 2 [+]
ATAL 60,2000 13:57 422.117 58.00 3.97 % 73 59.8000 60.3000 19 422 25 178 [+]
SOPHARMA 10,5000 09:47 0.18 10.10 3.96 % 170 10.1000 10.5000 310 0 2 [+]
ATREM 55,9000 13:58 8.589 54.80 3.71 % 186 55.6000 55.9000 429 9 475 [+]
XTB 149,2400 13:58 419.432 144.50 3.39 % 119 149.1400 149.2200 323 419 61 588 [+]
MOVIEGAMES 6,1200 12:42 9.434 5.80 3.38 % 45 5.8600 6.0800 300 9 56 [+]
VOXEL 148,6000 13:43 3.545 143.00 3.19 % 11 145.2000 145.8000 5 4 520 [+]
DADELO 95,8000 13:57 18.347 93.80 3.12 % 41 95.8000 96.0000 120 18 1 711 [+]
INTERBUD 1,5200 09:00 0.01 1.52 3.05 % 5000 1.4550 1.4750 6612 0 0 [+]
UNIBEP 15,7400 13:48 14.782 15.28 3.01 % 118 15.1000 15.2800 195 15 230 [+]
PHOTON 1,2400 13:41 1.807 1.23 2.90 % 20 1.2100 1.2300 16 2 2 [+]
YANOSIK 17,9000 13:29 0.211 17.40 2.87 % 581 17.3000 17.4000 7 0 4 [+]
XTPL 78,8000 13:58 1.099 79.00 2.87 % 274 78.8000 78.9000 14 1 86 [+]
ECHO 5,3400 13:27 0.958 5.48 2.69 % 520 5.3500 5.0700 1395 1 5 [+]
MOL 63,2500 13:58 7.207 61.75 2.68 % 1000 61.5500 62.0500 1004 7 450 [+]
MOLECURE 6,9800 13:53 54.864 6.80 2.65 % 2238 6.9000 6.9800 2973 55 376 [+]
URTESTE 43,6000 13:54 0.126 43.30 2.59 % 1 42.4000 42.5000 6 0 5 [+]
BUMECH 16,3400 13:56 120.307 15.82 2.51 % 60 16.3600 16.4000 578 120 1 954 [+]
NEXITY 2,5000 13:49 336.92 2.88 2.46 % 100 2.3200 2.4000 3177 337 876 [+]
EQUNICO 1,4850 12:33 7.509 1.45 2.41 % 16 1.3900 1.4500 2 8 11 [+]
WASKO 5,4000 13:57 19.378 5.30 2.27 % 365 5.4400 5.4600 195 19 104 [+]
MBANK 1 474,5000 13:57 6.401 1,463.50 2.22 % 5 1477.0000 1478.0000 20 6 9 430 [+]
CASPAR 7,3000 12:45 0.31 7.15 2.10 % 9 6.2000 7.2000 158 0 2 [+]
CLNPHARMA 21,9500 13:25 10.485 21.55 2.09 % 45 21.6500 21.7500 84 10 229 [+]
PROTEKTOR 0,9900 13:44 53.359 0.97 2.06 % 2000 0.9800 0.9900 62385 53 52 [+]
INPRO 7,4500 11:10 0.022 7.40 2.05 % 734 7.4000 7.4500 187 0 0 [+]
UNIMOT 196,8000 13:57 6.227 192.80 1.97 % 33 196.8000 198.6000 10 6 1 224 [+]
MILLENNIUM 22,1700 13:58 311.049 22.00 1.93 % 525 22.1300 22.1500 1113 311 6 946 [+]
ATENDE 4,2200 13:51 79.93 4.14 1.93 % 434 4.2100 4.2600 73 80 338 [+]
PTWP 139,0000 10:01 0.008 136.50 1.83 % 60 136.0000 139.0000 6 0 1 [+]
3RGAMES 0,6900 13:52 40.248 0.68 1.77 % 959 0.6800 0.6900 43608 40 28 [+]
ORANGEPL 13,9750 13:58 357.266 13.75 1.75 % 1967 13.9550 13.9700 5631 357 4 996 [+]
INSTALKRK 35,7000 12:21 0.725 35.10 1.71 % 326 35.5000 35.7000 1 1 26 [+]
VIVID 0,5990 11:23 0.871 0.59 1.70 % 20 0.5850 0.5990 749 1 1 [+]
XPLUS 3,1000 12:04 6.204 3.08 1.64 % 100 3.0300 3.1400 2605 6 19 [+]
ASBIS 146,4000 13:58 52.033 144.90 1.60 % 194 146.0000 146.3000 45 52 7 560 [+]
TSGAMES 104,6000 13:57 8.092 104.00 1.55 % 20 104.2000 104.3000 18 8 845 [+]
IZOLACJA 3,9600 09:00 0.01 3.96 1.54 % 3000 3.8000 3.8900 3 0 0 [+]
PKNORLEN 161,9200 13:58 588.366 160.54 1.48 % 169 161.6600 161.7000 55 588 94 770 [+]
IMMOBILE 4,8700 13:25 14.666 4.94 1.46 % 235 4.8800 4.9400 995 15 71 [+]
AGORA 10,5500 13:57 23.49 10.30 1.44 % 422 10.2500 10.4000 2146 23 246 [+]
HANDLOWY 118,0000 13:51 30.27 116.60 1.37 % 541 117.8000 118.0000 627 30 3 552 [+]
SEKO 11,2500 13:40 3.206 11.20 1.35 % 128 11.3000 11.4500 782 3 36 [+]
AIGAMES 0,7880 12:31 1.965 0.78 1.29 % 1366 0.7500 0.7880 275 2 2 [+]
GTC 2,4000 12:44 12.75 2.39 1.27 % 1066 2.3700 2.4000 4400 13 31 [+]
TARCZYNSKI 121,5000 12:42 0.085 121.50 1.25 % 195 120.0000 121.5000 1006 0 10 [+]
DRAGOENT 24,6000 13:49 0.101 24.30 1.23 % 12 23.4000 24.6000 3 0 2 [+]
OTLOG 15,2000 13:39 2.117 15.00 1.20 % 10 15.0200 15.2000 208 2 32 [+]
VIGOSYS 514,0000 13:43 1.871 508.00 1.18 % 231 508.0000 510.0000 55 2 955 [+]
DINOPL 35,4000 13:58 1119.985 35.00 1.14 % 1145 35.4200 35.4500 2578 1 120 39 469 [+]
ACTION 44,9000 13:57 2.191 44.60 1.13 % 1 44.5500 44.7500 161 2 98 [+]
VRGSA 5,5000 13:57 25.485 5.50 1.10 % 3233 5.5000 5.5200 2124 25 140 [+]
BUDIMEX 725,0000 13:58 12.811 717.00 1.09 % 14 725.2000 725.6000 9 13 9 294 [+]
ZEPAK 18,7200 13:57 11.602 18.88 1.08 % 50 18.6400 18.7600 393 12 220 [+]
HARPER 4,9800 12:48 3.179 4.93 1.01 % 6783 4.9400 5.0000 102 3 16 [+]
NTTSYSTEM 15,4500 13:38 1.402 15.40 0.98 % 562 15.4500 15.5500 120 1 22 [+]
KGL 11,0000 13:33 0.015 11.30 0.92 % 252 10.6000 11.0000 728 0 0 [+]
EUROCASH 5,5400 13:58 147.493 5.56 0.91 % 3 5.5400 5.5450 126 147 823 [+]
PROJPRZEM 22,2000 11:42 0.008 22.00 0.91 % 84 21.6000 22.0000 3 0 0 [+]
PZU 76,1600 13:58 848.793 75.90 0.90 % 784 76.2200 76.2400 156 849 64 568 [+]
AMBRA 18,2000 13:29 1.154 18.10 0.89 % 10 18.1000 18.2000 1169 1 21 [+]
STALPROFI 9,9600 11:47 2.071 9.90 0.81 % 3 9.8400 9.9400 500 2 21 [+]
ALIOR 135,6500 13:58 78.831 134.20 0.74 % 204 135.7000 135.8000 139 79 10 743 [+]
SYGNITY 84,2000 13:55 3.779 83.20 0.72 % 24 83.6000 84.0000 51 4 316 [+]
LARQ 2,9000 10:11 17.815 2.88 0.69 % 1000 2.8500 2.9100 3681 18 52 [+]
MILKILAND 1,4900 13:31 18.703 1.50 0.68 % 740 1.4900 1.5160 339 19 28 [+]
PKPCARGO 10,5300 13:57 69.704 10.50 0.67 % 729 10.5100 10.5400 73 70 733 [+]
CDPROJEKT 232,0000 13:58 140.719 230.50 0.61 % 153 231.9000 232.0000 427 141 32 498 [+]
TORPOL 69,7000 13:58 7.951 70.00 0.58 % 44 69.4000 69.7000 114 8 556 [+]
RENDER 70,0000 11:03 0.02 70.00 0.57 % 52 69.6000 70.0000 6 0 1 [+]
BEST 35,6000 13:36 1.46 35.50 0.56 % 100 35.6000 35.8000 576 1 52 [+]
ALTUSTFI 3,6500 10:10 5.098 3.64 0.55 % 500 3.5500 3.6500 6957 5 18 [+]
COLUMBUS 2,9350 13:19 13.846 2.92 0.51 % 7 2.9350 2.9600 250 14 40 [+]
ACAUTOGAZ 19,6000 13:33 0.362 19.60 0.51 % 10 19.4500 19.5000 39 0 7 [+]
ONEMORE 2,0800 13:53 92.195 2.06 0.48 % 6000 2.0600 2.0800 5000 92 188 [+]
KRUK 388,8000 13:58 19.922 388.00 0.47 % 1219 388.0000 388.1000 16 20 7 750 [+]
QUERCUS 13,4600 13:57 8.841 13.50 0.45 % 131 13.4000 13.5000 150 9 119 [+]
PHN 9,2800 10:53 0.25 9.28 0.43 % 146 9.2400 9.2800 30 0 2 [+]
CYFRPLSAT 16,7850 13:58 226.925 17.10 0.42 % 456 16.6100 16.6550 654 227 3 835 [+]
STAPORKOW 4,8800 13:50 2.667 4.88 0.41 % 14312 4.8800 4.9000 5365 3 13 [+]
OTMUCHOW 4,8400 09:00 0.001 4.84 0.41 % 500 4.7200 4.7300 500 0 0 [+]
HERCULES 1,2700 09:00 0.002 1.27 0.40 % 1500 1.2350 1.2600 1800 0 0 [+]
OPONEOPL 104,2000 13:55 2.776 104.60 0.39 % 135 104.2000 105.4000 74 3 291 [+]
TEXT 41,7000 13:58 18.774 41.54 0.39 % 2664 41.7000 41.7400 130 19 784 [+]
ARCHICOM 51,8000 13:19 0.023 51.60 0.39 % 50 51.0000 51.8000 146 0 1 [+]
BOGDANKA 26,1000 13:56 128.938 26.00 0.38 % 310 26.0000 26.1000 352 129 3 361 [+]
POLENERGIA 55,2000 13:53 5.33 54.60 0.36 % 2 55.2000 55.3000 181 5 292 [+]
PKOBP 119,8600 13:58 724.493 119.40 0.35 % 161 120.0800 120.1600 2276 724 87 158 [+]
ZREMB 8,6000 13:54 3.85 8.57 0.35 % 56 8.6100 8.6800 36 4 33 [+]
ZAMET 0,5700 13:43 27.521 0.56 0.35 % 6891 0.5640 0.5700 14648 28 16 [+]
KRKA 1 132,0000 13:53 0.023 1,128.00 0.35 % 2 1128.0000 1136.0000 200 0 26 [+]
MIRBUD 11,6600 13:58 40.11 11.61 0.34 % 20 11.6600 11.6700 331 40 468 [+]
MFO 31,2000 11:56 0.107 31.50 0.32 % 10 31.1000 31.2000 220 0 3 [+]
NOVAVISGR 0,7000 12:32 11.109 0.70 0.29 % 27 0.6850 0.7000 66563 11 8 [+]
ATMGRUPA 3,6500 13:38 11.482 3.64 0.27 % 3149 3.6400 3.6500 524 11 42 [+]
NEUCA 748,0000 13:47 7.515 746.00 0.27 % 40 750.0000 751.0000 32 8 5 633 [+]
PASSUS 149,4000 13:54 5.602 151.80 0.27 % 13 148.4000 149.0000 8 6 837 [+]
BOWIM 7,9000 11:04 0.726 7.84 0.25 % 213 7.7200 7.8800 322 1 6 [+]
SNIEZKA 84,4000 13:38 0.032 85.00 0.24 % 18 84.4000 84.6000 54 0 3 [+]
SFINKS 0,4250 13:47 30.535 0.42 0.24 % 374 0.4110 0.4220 5000 31 13 [+]
ARTIFEX 22,2000 13:54 16.961 22.40 0.23 % 150 22.0500 22.1500 23 17 376 [+]
PULAWY 46,5000 13:49 1.49 46.10 0.22 % 14 45.6000 46.4000 2 1 68 [+]
ALLEGRO 45,1000 13:58 971.458 45.00 0.22 % 1496 45.0350 45.0450 1043 971 43 820 [+]
CYBERFLKS 201,0000 13:55 19.602 204.20 0.20 % 567 202.0000 202.6000 200 20 3 956 [+]
DEBICA 104,2000 13:47 2.1 104.00 0.19 % 135 103.4000 104.0000 653 2 218 [+]
LPP 21 480,0000 13:58 0.851 21,660.00 0.19 % 6 21460.0000 21480.0000 17 1 18 275 [+]
COGNOR 5,5600 13:57 207.49 5.55 0.18 % 2318 5.5350 5.5550 13 207 1 155 [+]
TOYA 10,8800 13:50 11.142 10.88 0.18 % 220 10.8800 10.9000 1285 11 121 [+]
CEZ 247,4000 13:52 0.018 247.40 0.16 % 2 243.2000 249.0000 53 0 4 [+]
WITTCHEN 13,0300 13:58 11.834 13.01 0.15 % 20 13.0200 13.0300 190 12 154 [+]
ASSECOSEE 78,4000 13:54 0.596 78.00 0.13 % 88 79.3000 80.1000 21 1 47 [+]
VOTUM 43,5500 13:57 1.322 43.40 0.11 % 64 43.5500 43.8000 30 1 57 [+]
KERNEL 19,6000 13:42 1.49 19.58 0.10 % 2038 19.5800 19.6000 60 1 29 [+]
KETY 1 214,0000 13:57 8.495 1,213.00 0.08 % 10 1215.0000 1216.0000 57 8 10 388 [+]
KGHM 347,2000 13:58 436.11 353.00 0.04 % 32 347.0000 347.1500 187 436 152 562 [+]
06MAGNA 2,3900 11:54 0.507 2.36 0.00 % 21 2.3600 2.3900 1245 1 1 [+]
BETACOM 5,1800 11:47 0.306 5.20 0.00 % 1600 5.0200 5.1600 350 0 2 [+]
BOS 10,3200 12:50 19.049 10.24 0.00 % 715 10.1400 10.2400 2 19 193 [+]
ELKOP 1,9950 13:41 0.009 - 0 % 2 1.9050 1.9900 1933 - 0 [+]
FON 1,7450 12:33 0.3 - 0 % 1960 1.6800 1.7000 600 - 0 [+]
IDMSAPL 0,4580 12:02 0.576 0.46 0.00 % 3245 0.4580 0.4900 100 1 0 [+]
KOGENERA 70,0000 13:35 4.738 70.40 0.00 % 2 69.5000 70.0000 115 5 330 [+]
KOMPAP 23,0000 16:14 1.655 - 0 % 350 22.0000 23.0000 1340 - 0 [+]
MUZA 8,2500 12:41 0.006 - 0 % 158 8.2500 8.4000 6 - 0 [+]
PEKAO 265,6000 13:58 294.485 267.90 0.00 % 137 265.1000 265.2000 1287 294 78 766 [+]
PEPEES 0,8000 13:06 15.204 0.80 0.00 % 1900 0.7540 0.8000 26810 15 12 [+]
REMAK 10,0500 09:00 0.007 10.05 0.00 % 148 9.8400 10.0500 285 0 0 [+]
ROPCZYCE 24,0000 13:02 0.516 24.00 0.00 % 313 24.0000 24.1000 50 1 12 [+]
TALEX 17,4000 10:38 0.223 17.40 0.00 % 352 17.4000 18.0000 562 0 4 [+]
ABPL 148,6000 13:49 2.122 150.20 0.00 % 95 146.8000 147.8000 17 2 315 [+]
ULMA 51,5000 09:00 0.001 51.50 0.00 % 69 50.5000 51.5000 21 0 0 [+]
YARRL 5,8000 11:26 1.122 5.74 0.00 % 29 5.7200 5.8000 308 1 6 [+]
WARIMPEX 2,1900 11:42 1.041 2.19 0.00 % 934 2.1400 2.1500 52 1 2 [+]
ORCOGROUP 3,6600 12:24 0.15 - 0 % 385 3.5000 3.6600 939 - 0 [+]
KOMPUTRON 5,5800 13:49 5.075 5.52 0.00 % 104 5.4200 5.6000 590 5 28 [+]
SILVANO 4,8500 15:16 2.45 - 0 % 108 4.4600 4.7500 111 - 0 [+]
ASSECOBS 84,6000 13:35 0.495 83.00 0.00 % 5 84.6000 86.0000 165 0 42 [+]
SECOGROUP 35,0000 13:53 1.046 34.60 0.00 % 231 34.6000 35.0000 618 1 36 [+]
UNICREDIT 360,5500 14:02 0.031 - 0 % 2 355.5000 365.0000 4 - 0 [+]
SKYLINE - - - - 0 % 8282 1.4000 1.4500 157 - 0 [+]
MBWS 11,9000 13:52 2.561 - 0 % 255 10.0000 12.4500 700 - 0 [+]
FABRITY 26,2000 12:01 0.713 26.20 0.00 % 643 26.2000 26.3000 4 1 19 [+]
PRAGMAINK 3,7000 11:57 0.023 3.70 0.00 % 200 3.5200 3.7000 3283 0 0 [+]
SELENAFM 57,2000 13:48 0.162 57.20 0.00 % 141 56.4000 57.2000 30 0 9 [+]
TRANSPOL 13,0000 13:56 2.583 12.75 0.00 % 5 12.7500 13.0000 1371 3 33 [+]
CORMAY 0,5640 13:57 45.649 0.56 0.00 % 90 0.5420 0.5620 30 46 25 [+]
SONEL 13,0500 13:04 0.179 13.05 0.00 % 125 12.9500 13.0500 726 0 2 [+]
CELTIC 1,0000 09:08 1.773 1.00 0.00 % 2 0.9920 1.0000 9809 2 2 [+]
ESTAR - - - - 0 % 1 2.3800 10.0000 21 - 0 [+]
KINOPOL 18,3000 12:39 5.01 18.30 0.00 % 60 18.1500 18.3000 3161 5 91 [+]
GRODNO 14,8000 13:05 6.42 15.00 0.00 % 100 14.8500 15.0500 8 6 96 [+]
SYNTHAVERSE 2,9550 13:43 5.707 2.98 0.00 % 413 2.9550 2.9800 1665 6 17 [+]
TATRY MOUNTAIN 77,5000 13:34 0.006 - 0 % 1 74.0000 77.5000 66 - 0 [+]
COMPERIA 5,8000 14:02 0.081 - 0 % 1400 5.8000 6.0000 2856 - 0 [+]
DMGROUP 2,2900 11:14 0.103 2.29 0.00 % 424 2.2500 2.2900 7798 0 0 [+]
KRVITAMIN 13,0000 16:35 0.405 - 0 % 328 12.7000 13.0000 1524 - 0 [+]
DBENERGY 8,5600 09:00 0.006 8.56 0.00 % 40 8.5600 8.7800 7 0 0 [+]
MAXCOM 6,8400 09:57 0.007 6.84 0.00 % 235 6.3000 6.8400 197 0 0 [+]
SPYROSOFT 417,0000 13:06 0.112 419.00 0.00 % 33 417.0000 422.0000 10 0 47 [+]
HUUUGE 21,3000 13:49 0.86 21.30 0.00 % 56 21.1500 21.3000 8 1 18 [+]
BIOCELTIX 77,0000 13:45 2.085 77.00 0.00 % 30 76.8000 77.0000 166 2 160 [+]
TENDERHUT 5,7400 10:37 0.2 - 0 % 2 5.5000 5.7400 152 - 0 [+]
RAINBOW 142,0000 13:55 4.68 143.50 -0.07 % 43 141.8000 142.2000 40 5 665 [+]
MOBRUK 404,0000 13:56 2.133 404.00 -0.12 % 26 403.0000 404.5000 51 2 862 [+]
AGROTON 4,2950 10:23 0.012 4.25 -0.12 % 10 4.2500 4.3000 2976 0 0 [+]
ONDE 8,3800 13:18 8.012 8.32 -0.12 % 50 8.3100 8.3700 79 8 67 [+]
MABION 7,8000 13:33 42.135 7.81 -0.13 % 679 7.7600 7.7900 502 42 328 [+]
MURAPOL 37,4000 13:10 5.602 37.75 -0.13 % 1 37.5000 37.7000 194 6 210 [+]
MLSYSTEM 14,0200 13:54 0.986 14.18 -0.14 % 9 14.1800 14.2200 650 1 14 [+]
KSGAGRO 3,2650 09:00 0.007 3.27 -0.15 % 4 3.2100 3.2600 506 0 0 [+]
IMCOMPANY 30,3000 10:56 0.759 29.90 -0.16 % 10 29.4000 30.3500 42 1 22 [+]
SUNEX 3,1550 13:15 1.856 3.15 -0.16 % 130 3.1550 3.1900 50 2 6 [+]
ZABKA 31,4500 13:58 5168.493 31.50 -0.16 % 68421 31.4500 31.4600 81230 5 168 162 651 [+]
MAKARONPL 24,7500 13:38 1.026 24.55 -0.20 % 972 24.5500 24.7000 20 1 25 [+]
DOMDEV 239,5000 13:55 18.993 244.00 -0.21 % 104 239.0000 239.5000 89 19 4 557 [+]
IMS 2,3550 13:36 6.588 2.36 -0.21 % 100 2.3400 2.3950 2139 7 16 [+]
ANSWEAR 20,9500 13:28 1.187 21.00 -0.24 % 79 20.9500 21.1500 237 1 25 [+]
ATLANTAPL 19,5000 12:25 0.113 19.90 -0.26 % 3 19.6000 19.8500 19 0 2 [+]
BNPPL 151,4000 13:53 1.999 151.20 -0.26 % 200 151.4000 151.8000 115 2 305 [+]
INGBSK 445,6000 13:56 7.996 446.80 -0.27 % 2 446.6000 447.2000 20 8 3 570 [+]
DEKPOL 70,2000 13:46 0.421 70.00 -0.28 % 12 70.2000 70.4000 81 0 29 [+]
RAWLPLUG 16,4500 13:40 0.51 16.00 -0.30 % 633 16.0000 16.4500 43 1 8 [+]
FORTE 15,6500 09:00 0.306 15.65 -0.32 % 171 15.6500 15.8000 279 0 5 [+]
RANKPROGR 4,7200 12:51 2.99 4.74 -0.32 % 1854 4.6000 4.7200 1165 3 14 [+]
MERCOR 15,0500 13:03 0.578 15.20 -0.33 % 329 15.1000 15.1500 87 1 9 [+]
SANTANDER 54,7900 09:36 0.044 55.97 -0.33 % 10 55.2000 55.6800 5000 0 2 [+]
JWWINVEST 3,0400 11:56 0.01 3.04 -0.33 % 651 2.9600 3.0400 356 0 0 [+]
PEPCO 39,9400 13:58 726.726 40.17 -0.35 % 2153 39.9200 39.9300 1576 727 29 134 [+]
ZUE 12,2000 11:58 2.215 12.45 -0.41 % 100 12.2500 12.3500 60 2 27 [+]
LIBET 1,1600 09:11 0.078 1.20 -0.43 % 2614 1.1600 1.1650 2113 0 0 [+]
PLAYWAY 233,0000 13:56 1.478 235.00 -0.43 % 100 232.5000 233.5000 29 1 345 [+]
DGA 22,7000 10:47 0.005 22.70 -0.44 % 72 20.3000 21.2000 354 0 0 [+]
DIGITANET 364,4000 13:55 6.443 369.00 -0.44 % 13 364.2000 364.8000 6 6 2 353 [+]
STALPROD 219,0000 13:52 0.395 221.00 -0.45 % 5 220.0000 221.0000 83 0 87 [+]
GAMEOPS 11,0500 13:53 0.704 11.10 -0.45 % 363 11.0000 11.0500 200 1 8 [+]
POLTREG 22,3000 13:28 0.541 22.30 -0.45 % 388 22.0000 22.3000 160 1 12 [+]
MODIVO 85,6000 13:58 172.094 85.80 -0.47 % 122 85.4600 85.5200 38 172 14 850 [+]
SANOK 20,8000 13:58 0.554 21.00 -0.48 % 128 20.7000 20.8000 28 1 12 [+]
MENNICA 40,8000 13:57 2.821 40.60 -0.49 % 111 40.6000 41.0000 42 3 113 [+]
WIKANA 9,9500 11:54 1.241 10.00 -0.50 % 263 9.7500 10.0000 1237 1 12 [+]
DELKO 5,9700 13:11 4.43 6.00 -0.50 % 315 6.0000 6.0400 145 4 27 [+]
ENERGA 20,0000 13:53 19.895 20.20 -0.50 % 326 19.9200 20.0000 807 20 398 [+]
PLAZACNTR 1,1820 12:22 2.015 1.19 -0.51 % 891 1.1620 1.1820 355 2 2 [+]
11B 129,0000 13:41 4.334 129.60 -0.54 % 1 128.9000 129.2000 44 4 559 [+]
ESOTIQ 37,0000 13:45 2.601 37.10 -0.54 % 181 37.0000 37.2000 225 3 96 [+]
PANOVA 17,9000 12:12 0.422 18.20 -0.56 % 111 18.0000 18.3000 100 0 8 [+]
ASMGROUP 0,1710 13:18 161.042 0.17 -0.58 % 10000 0.1730 0.1775 8763 161 28 [+]
SYNEKTIK 334,4000 13:58 17.587 338.80 -0.59 % 19 333.4000 333.8000 53 18 5 901 [+]
FERRO 32,1000 13:56 5.243 32.10 -0.62 % 180 32.1000 32.2000 512 5 168 [+]
ASTARTA 39,5000 13:48 1.538 39.95 -0.63 % 198 39.5000 39.8000 62 2 61 [+]
VERCOM 126,4000 13:58 4.563 127.80 -0.63 % 190 125.8000 126.2000 180 5 578 [+]
FASING 15,2000 12:32 0.036 15.40 -0.65 % 504 14.9000 15.4000 15100 0 1 [+]
GENOMTEC 3,6850 13:47 18.064 3.71 -0.67 % 1100 3.6100 3.6900 579 18 66 [+]
VINDEXUS 14,6000 13:29 0.25 14.55 -0.68 % 1 14.8000 14.8500 7 0 4 [+]
MEDINICE 57,6000 13:55 18.831 58.00 -0.69 % 27 57.6000 57.9000 65 19 1 100 [+]
MCI 28,3000 13:25 3.226 28.50 -0.70 % 203 28.2000 28.5000 963 3 92 [+]
SELVITA 27,2500 13:46 7.917 27.35 -0.73 % 321 27.0000 27.2500 270 8 214 [+]
CAVATINA 13,1000 09:28 0.595 13.20 -0.76 % 285 13.2000 13.4000 120 1 8 [+]
GETIN 0,3225 13:54 187.128 0.32 -0.77 % 36558 0.3205 0.3225 172 187 60 [+]
SCPFL 129,0000 13:57 0.655 129.60 -0.77 % 5 129.0000 130.0000 132 1 84 [+]
AMREST 10,1400 13:58 25.467 10.32 -0.78 % 851 10.1000 10.1600 738 25 258 [+]
WIELTON 5,1200 13:54 25.558 5.15 -0.78 % 514 5.1400 5.1500 18961 26 132 [+]
ENTER 50,4000 13:58 36.143 50.60 -0.79 % 371 50.8000 51.0000 137 36 1 831 [+]
IBSM 74,0000 12:47 0.044 74.80 -0.80 % 125 69.2000 74.0000 100 0 3 [+]
CIGAMES 2,4400 13:51 51.377 2.43 -0.81 % 4286 2.4250 2.4500 1282 51 126 [+]
NOVITA 96,2000 10:28 0.014 97.00 -0.82 % 115 96.2000 97.0000 101 0 1 [+]
MLPGROUP 120,0000 12:46 0.161 121.00 -0.83 % 10 119.5000 120.5000 150 0 19 [+]
EUROTEL 29,6000 13:57 1.115 29.70 -0.84 % 82 29.2000 29.8500 272 1 33 [+]
CLOUD 92,6000 13:38 1.749 94.20 -0.86 % 49 92.8000 93.8000 49 2 164 [+]
IFIRMA 22,6000 13:57 1.677 22.80 -0.88 % 93 22.6000 22.8000 267 2 38 [+]
BORYSZEW 4,8850 13:57 46.1 4.93 -0.91 % 1001 4.8850 4.9050 1533 46 226 [+]
EUROHOLD 5,4000 09:00 0.823 5.40 -0.92 % 14 5.0500 5.4000 1725 1 4 [+]
TERMOREX 0,5400 13:20 2.014 0.55 -0.92 % 53 0.5100 0.5450 10383 2 1 [+]
AMICA 46,4500 13:56 12.108 47.25 -0.96 % 221 46.4500 46.7000 131 12 564 [+]
POINTGROUP 2,0600 09:00 0.048 2.06 -0.96 % 4300 1.9950 2.0600 576 0 0 [+]
MARVIPOL 8,1800 13:54 8.678 8.26 -0.97 % 100 8.2000 8.2400 100 9 70 [+]
APLISENS 20,5000 12:52 0.023 20.70 -0.97 % 221 20.5000 20.7000 23 0 0 [+]
POLIMEXMS 7,0850 13:58 195.508 7.17 -0.98 % 5173 7.0900 7.1000 4390 196 1 397 [+]
BIOMAXIMA 10,0400 13:36 2.082 10.14 -0.99 % 367 10.0400 10.2200 540 2 21 [+]
PCCEXOL 2,0000 13:55 15.902 2.02 -0.99 % 781 1.9900 2.0000 6330 16 32 [+]
NANOGROUP 2,4800 13:25 36.061 2.47 -1.00 % 1000 2.4800 2.5050 50 36 90 [+]
MERCATOR 59,0000 13:44 1.757 59.50 -1.01 % 350 58.8000 59.2000 110 2 103 [+]
SANWIL 1,8500 13:49 0.494 1.85 -1.07 % 60 1.8600 1.8900 405 0 1 [+]
QNATECHNO 36,6000 13:51 0.798 36.70 -1.08 % 30 35.7000 36.6000 131 1 29 [+]
WAWEL 700,0000 12:04 0.065 708.00 -1.13 % 31 700.0000 708.0000 19 0 46 [+]
MOSTALPLC 13,0000 12:39 0.502 13.20 -1.14 % 500 13.0000 13.1500 82 1 7 [+]
ERBUD 21,5000 13:47 2.181 21.80 -1.15 % 492 21.5000 21.6000 453 2 47 [+]
ENERGOINS 1,7000 13:54 0.145 1.66 -1.16 % 150 1.6650 1.7000 500 0 0 [+]
INTROL 8,5200 12:44 3.577 8.64 -1.16 % 1186 8.5000 8.6400 1810 4 31 [+]
PEKABEX 8,3000 13:58 11.982 8.39 -1.19 % 109 8.3400 8.3500 194 12 99 [+]
GREENX 2,7260 13:48 190.487 2.75 -1.23 % 3618 2.7060 2.7280 3214 190 517 [+]
ODLEWNIE 19,6500 13:58 6.629 20.00 -1.26 % 190 19.7000 19.9000 101 7 132 [+]
MANGATA 61,6000 09:50 0.02 62.60 -1.28 % 12 61.6000 62.4000 68 0 1 [+]
BLOOBER 23,0000 13:56 4.561 23.10 -1.29 % 231 22.9000 22.9500 206 5 105 [+]
RELPOL 5,7400 13:58 2.96 5.76 -1.37 % 24 5.6200 5.7400 161 3 17 [+]
CAPITEA 0,4880 13:20 42.858 0.50 -1.41 % 6621 0.4880 0.4930 4050 43 21 [+]
MIRACULUM 0,5500 09:00 0.1 0.55 -1.43 % 1973 0.5500 0.5580 1307 0 0 [+]
FEERUM 17,1000 09:31 0.012 17.35 -1.44 % 80 17.0500 17.3500 119 0 0 [+]
COMPREMUM 1,3600 13:30 34.521 1.38 -1.45 % 1000 1.3600 1.3750 3000 35 47 [+]
BENEFIT 5 080,0000 13:57 2.011 5,190.00 -1.45 % 13 5080.0000 5090.0000 6 2 10 242 [+]
BIOTON 3,7200 13:55 11.668 3.72 -1.46 % 32 3.7500 3.7550 252 12 44 [+]
COALENERG 1,8720 13:28 9.021 1.91 -1.47 % 933 1.8720 1.8950 205 9 17 [+]
IPOPEMA 9,2600 13:45 1.139 9.38 -1.49 % 664 9.1400 9.3800 359 1 10 [+]
ENELMED 19,9000 13:38 0.03 20.40 -1.49 % 273 19.9000 20.2000 344 0 1 [+]
RYVU 17,1000 13:56 9.309 17.30 -1.50 % 65 17.0800 17.2000 258 9 160 [+]
BBIDEVNFI 5,1800 10:44 0.001 5.18 -1.52 % 101 5.1800 5.2800 953 0 0 [+]
LSISOFT 50,2000 13:22 0.296 51.00 -1.57 % 14 50.4000 50.8000 50 0 15 [+]
SKARBIEC 36,9000 13:55 0.976 36.90 -1.60 % 206 36.8000 37.2000 111 1 36 [+]
TRAKCJA 3,6300 13:55 75.396 3.67 -1.63 % 145 3.6400 3.6450 2235 75 274 [+]
LUBAWA 11,4100 13:47 111.938 11.56 -1.64 % 586 11.3800 11.4100 744 112 1 281 [+]
NOCTILUCA 94,8000 13:45 3.363 96.30 -1.66 % 17 95.2000 96.1000 1 3 316 [+]
MEDICALG 26,0500 13:58 13.952 26.30 -1.70 % 117 26.1500 26.2500 236 14 365 [+]
AIRWAY 0,2600 13:41 134.15 0.26 -1.70 % 10076 0.2610 0.2620 2545 134 35 [+]
CDRL 11,4000 13:36 1.464 11.60 -1.72 % 1553 11.3000 11.9000 680 1 17 [+]
ALTA 1,7000 12:15 0.745 1.73 -1.73 % 418 1.6800 1.7300 1141 1 1 [+]
TESGAS 1,6950 13:53 10.927 1.71 -1.74 % 8 1.6850 1.7100 2442 11 18 [+]
ADIUVO 0,5600 13:51 4.74 0.57 -1.75 % 455 0.5400 0.5600 9161 5 3 [+]
PGE 13,9500 13:58 3620.47 14.21 -1.80 % 1159 14.0150 14.0200 279 3 620 51 252 [+]
PCCROKITA 65,3000 13:51 2.618 66.50 -1.80 % 50 65.7000 65.9000 12 3 172 [+]
LOKUM 21,5000 10:43 0.016 22.00 -1.83 % 84 21.5000 21.9000 5 0 0 [+]
APATOR 26,5000 13:52 7.261 27.00 -1.85 % 326 26.5500 26.6500 1663 7 193 [+]
INTERSPPL 0,3180 13:13 0.544 0.32 -1.85 % 1 0.3180 0.3240 6459 1 0 [+]
POLWAX 0,9520 12:09 13.453 0.97 -1.86 % 11002 0.9520 0.9600 3421 13 13 [+]
PCFGROUP 3,6500 13:44 108.201 3.61 -1.88 % 511 3.6450 3.6700 877 108 391 [+]
DECORA 81,9000 13:50 0.545 83.50 -1.92 % 154 83.2000 83.5000 91 1 45 [+]
DATAWALK 119,0000 13:58 4.836 121.40 -1.98 % 224 118.8000 119.0000 40 5 579 [+]
AILLERON 15,4600 13:04 1.075 15.78 -2.03 % 108 15.5000 15.5800 45 1 17 [+]
ELEKTROTI 66,4000 13:57 16.021 68.00 -2.06 % 25 67.3000 67.3500 45 16 1 076 [+]
JSW 37,0900 13:58 484.866 38.00 -2.06 % 176 37.2400 37.3200 27 485 18 157 [+]
GPW 89,7000 13:58 41.498 92.20 -2.07 % 81 90.0500 90.1500 165 41 3 755 [+]
CREEPYJAR 470,0000 13:55 1.027 473.00 -2.08 % 144 468.0000 470.0000 354 1 484 [+]
HELIO 55,4000 10:45 0.125 57.20 -2.12 % 50 55.4000 57.0000 138 0 7 [+]
LENTEX 7,3200 12:40 1 7.32 -2.14 % 2000 7.2400 7.4800 200 1 7 [+]
TAURONPE 9,3020 13:58 3355.995 9.49 -2.15 % 567 9.3060 9.3100 456 3 356 31 198 [+]
CAPTORTX 72,9000 13:25 4.014 73.30 -2.15 % 3 73.0000 73.1000 1000 4 293 [+]
GRUPRACUJ 54,5000 13:53 13.29 55.00 -2.15 % 96 55.7000 56.3000 41 13 717 [+]
STALEXP 1,7100 13:57 304.987 1.75 -2.17 % 6132 1.7140 1.7240 3122 305 523 [+]
MOSTALZAB 6,2100 13:28 67.582 6.27 -2.20 % 103 6.3000 6.3300 469 68 419 [+]
ULTGAMES 13,2000 12:48 1.287 13.30 -2.22 % 119 13.3000 13.4000 50 1 17 [+]
INTERCARS 911,0000 13:57 3.778 927.00 -2.25 % 2 907.0000 908.0000 14 4 3 449 [+]
MONNARI 5,1800 13:32 1.926 5.20 -2.26 % 285 5.1800 5.2400 195 2 10 [+]
WIRTUALNA 59,2000 13:57 7.404 60.60 -2.31 % 31 59.2000 59.7000 1 7 443 [+]
WOODPCKR 2,9000 12:32 1.239 2.80 -2.36 % 18 2.8000 2.9700 7738 1 4 [+]
COMP 93,8000 13:50 79.231 96.20 -2.39 % 29 93.8000 94.4000 85 79 7 592 [+]
4MASS 5,2200 13:23 2.457 5.35 -2.43 % 20 5.2200 5.3200 248 2 13 [+]
IZOSTAL 3,1500 13:38 26.507 3.23 -2.48 % 2182 3.1500 3.1900 954 27 84 [+]
OPTEAM 5,7000 13:46 4.106 5.70 -2.56 % 300 5.5500 5.6500 244 4 23 [+]
LESS 0,1690 13:51 339.04 0.17 -2.59 % 5050 0.1660 0.1700 7517 339 56 [+]
BIGCHEESE 3,9450 13:54 19.42 4.04 -2.59 % 811 3.9450 4.0000 1935 19 77 [+]
MEXPOLSKA 3,3500 10:46 0.028 3.44 -2.62 % 637 3.3500 3.4400 180 0 0 [+]
KCI 0,8900 13:46 20.536 0.90 -2.63 % 5672 0.8900 0.9000 4828 21 18 [+]
GAMFACTOR 4,2000 13:36 6.45 4.25 -2.67 % 72 4.2050 4.2950 865 6 27 [+]
EDINVEST 8,5200 13:35 0.065 8.76 -2.74 % 30 8.5200 8.7600 6 0 1 [+]
JRHOLDING 3,8800 13:41 2.073 3.85 -2.76 % 70 3.8500 3.9500 1690 2 8 [+]
SIMFABRIC 1,3400 13:56 2.884 1.35 -2.76 % 746 1.3400 1.3700 70 3 4 [+]
MOSTALWAR 3,5000 09:52 4.553 3.60 -2.78 % 5000 3.5000 3.5500 321 5 16 [+]
ASSECOPOL 225,7000 13:58 83.365 232.30 -2.84 % 94 228.7000 229.3000 135 83 19 042 [+]
RAFAMET 43,8000 13:34 0.182 45.60 -2.88 % 141 45.0000 45.6000 120 0 8 [+]
DIAG 158,2000 13:58 96.817 158.30 -2.94 % 111 157.8000 158.2000 411 97 15 143 [+]
BOOMBIT 5,1600 12:48 3.417 5.20 -3.01 % 350 5.1800 5.2800 801 3 18 [+]
ENEA 21,0400 13:57 175.935 21.74 -3.04 % 2656 21.0400 21.1000 1840 176 3 745 [+]
MDIENERGIA 2,1200 13:43 86.405 2.25 -3.20 % 3150 2.0900 2.1100 1245 86 181 [+]
DEVELIA 9,9900 13:58 319.504 10.50 -3.20 % 5911 10.0400 10.0600 4853 320 3 257 [+]
NTCAPITAL 0,6020 12:27 0.001 0.60 -3.22 % 2200 0.6020 0.6180 2410 0 0 [+]
AUTOPARTN 29,9000 13:58 101.189 30.70 -3.55 % 405 29.8000 29.9500 336 101 3 036 [+]
PROCHEM 21,7000 13:54 0.851 22.50 -3.56 % 500 21.7000 22.3000 81 1 18 [+]
ARLEN 23,9000 13:39 8.836 24.80 -3.63 % 182 23.9000 24.1000 100 9 212 [+]
ARCTIC 6,2800 13:39 26.681 6.50 -3.68 % 50 6.2700 6.3300 101 27 168 [+]
LENA 2,0700 13:27 61.428 2.15 -3.72 % 10 2.0800 2.0900 1990 61 127 [+]
POLICE 7,2200 13:13 7.16 7.40 -3.73 % 517 7.2200 7.4200 145 7 52 [+]
APSENERGY 5,0600 13:47 11.144 5.20 -3.80 % 940 5.0600 5.1400 340 11 57 [+]
PHARMENA 3,0800 13:49 6.462 3.11 -4.05 % 47 3.0800 3.1600 896 6 20 [+]
IFSA 0,1140 13:52 302.626 0.11 -4.20 % 1791 0.1120 0.1190 17850 303 32 [+]
HYDROTOR 9,0000 10:20 2.853 9.44 -4.26 % 2685 9.0000 9.1400 160 3 26 [+]
PATENTUS 2,0700 13:53 21.826 2.18 -5.05 % 1000 2.1000 2.1400 556 22 46 [+]
KPPD 21,4000 13:19 1.28 22.00 -5.31 % 859 20.4000 21.4000 410 1 27 [+]
KRAKCHEM 0,2210 13:57 539.225 0.23 -5.56 % 10000 0.2210 0.2250 33277 539 120 [+]
GRUPAAZOTY 21,0000 13:58 513.313 22.92 -8.38 % 1012 21.1200 21.1800 396 513 11 162 [+]
MULTIQURE 2,2150 13:57 2334.928 2.51 -17.35 % 449 2.1500 2.1650 1067 2 335 4 706 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG154762.4+0.30%13:59
WIG204125.6+0.41%14:14
WIG20 Fut4119.0+0.39%13:59
WIG20USD1106.8+0.13%13:59
mWIG4010405.9-0.30%13:59
sWIG8031306.7-0.05%13:59
 Notowania Świat
US Blue Chip52382.5+0.63%14:14
S&P500 Fut7639.2+0.54%14:04
Nikkei64011.3-1.93%8:45
DAX25515.2+0.61%13:59
Ropa WTI99.5-2.96%14:14
Złoto4327.2+0.24%14:14
 Notowania Waluty
EUR/PLN4.32522+0.05%14:14
CHF/PLN4.57640-0.07%14:14
USD/PLN3.73096+0.20%14:14
EUR/USD1.15928-0.15%14:14
GBP/USD1.35117+0.01%14:14
USD/JPY153.980-0.28%14:14
Forum
» Kolejkowo (KLK) [1][KFL]
» nazwa spolki AUX [0][AUX_]
» Gra - dywidendy 2014 [13]
» zmiana nazwy na MultiQure [0][PUR]
» Dywidenda apator [0][APT]
» Dywidenda Seko [0][SEK]
» Dywidenda Izostal [0][IZS]
» MS 2022 - nagrody [4]
» Dywidenda PEKAO [0][PEO]
» Zmiana nazwy spółki [2][SPL]
Wzrosty Spadki Staty
CAPITAL 8.10 22.73%
PGFGROUP 1.07 20.22%
INC SA 1.60 10.34%
MWTRADE 2.70 5.47%
SCANWAY 282.00 4.83%
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