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
YARRL 5,8200 16:49 33.982 5.50 10.23 % 290 5.5800 5.7000 408 34 194 [+]
WASKO 7,0800 17:04 200.058 6.52 8.26 % 10 7.0600 7.0800 1459 200 1 352 [+]
APSENERGY 5,5000 16:48 93.646 5.02 7.42 % 10 5.6000 5.7000 1341 94 511 [+]
IFSA 0,1470 16:59 265.921 0.14 7.30 % 2 0.1420 0.1470 56928 266 38 [+]
MAXCOM 6,7000 16:01 0.82 6.36 7.03 % 10 6.2000 6.3600 10 1 5 [+]
COMPERIA 9,1500 16:59 2.627 8.80 6.40 % 899 9.0000 9.4000 800 3 24 [+]
PGFGROUP 1,4680 17:00 999.769 1.42 6.38 % 1403 1.5120 1.5300 2220 1 000 1 517 [+]
DINOPL 35,5000 17:03 7187.911 33.50 6.35 % 2257 35.5400 35.5700 3113 7 188 249 955 [+]
BOGDANKA 26,8500 17:03 233.933 25.60 6.34 % 397 26.9000 26.9500 690 234 6 223 [+]
SPYROSOFT 341,0000 16:41 2.715 340.00 6.23 % 12 338.0000 343.0000 1 3 928 [+]
EUROHOLD 5,5000 16:38 1.34 5.30 5.77 % 66 5.5000 5.7500 2432 1 7 [+]
MEDINICE 59,3000 16:59 53.516 56.20 5.52 % 48 60.1000 60.7000 121 54 3 234 [+]
INPRO 7,3000 15:17 5.326 7.35 5.04 % 1453 7.2000 7.3000 141 5 39 [+]
LIBET 1,3550 16:46 166.028 1.30 4.23 % 16500 1.3500 1.3850 2997 166 224 [+]
PLAYWAY 248,5000 16:59 3.788 238.50 4.19 % 1 247.0000 248.0000 1 4 925 [+]
ASSECOSEE 74,2000 16:59 9.406 71.30 3.92 % 3 72.0000 74.2000 223 9 665 [+]
SKARBIEC 41,4000 16:48 9.648 40.00 3.76 % 63 41.1000 41.4000 1595 10 395 [+]
HARPER 5,6600 16:36 9.618 5.44 3.66 % 8 5.4800 5.5000 750 10 54 [+]
ATLANTAPL 22,9000 14:34 0.999 22.10 3.62 % 40 22.1000 22.9000 5 1 22 [+]
BOOMBIT 5,8000 15:54 1.525 5.70 3.57 % 345 5.6200 5.8000 771 2 9 [+]
PKNORLEN 155,4600 17:04 1432.003 151.62 3.49 % 451 155.4200 155.5000 1580 1 432 221 347 [+]
IMCOMPANY 29,9500 16:17 0.528 28.95 3.45 % 10 29.2000 29.8500 345 1 16 [+]
MLSYSTEM 15,3200 16:59 30.51 14.88 3.37 % 75 15.2200 15.2400 326 31 458 [+]
INTERCARS 974,0000 16:59 4.062 949.00 3.18 % 99 975.0000 977.0000 74 4 3 923 [+]
MONNARI 5,0200 16:59 11.476 4.94 3.08 % 486 5.0200 5.0800 6 11 57 [+]
RENDER 74,2000 16:13 0.016 71.20 3.06 % 7 71.6000 74.2000 4 0 1 [+]
DEVELIA 9,1300 17:03 362.082 8.87 2.93 % 193 9.0800 9.1000 118 362 3 257 [+]
IMS 3,0450 16:59 94.432 2.95 2.87 % 841 3.0250 3.0450 984 94 288 [+]
NEXITY 1,5000 16:59 1.387 1.50 2.74 % 350 1.5000 1.5100 99 1 2 [+]
MANGATA 61,6000 16:24 1.647 60.00 2.67 % 30 60.2000 61.6000 13 2 99 [+]
DATAWALK 118,6000 16:59 5.444 116.00 2.60 % 101 116.0000 116.2000 2 5 633 [+]
CASPAR 7,9500 16:59 1.219 8.20 2.58 % 990 7.6500 7.8000 1357 1 10 [+]
JSW 32,0000 17:02 284.91 31.40 2.56 % 251 31.9900 32.0000 2103 285 9 100 [+]
ELKOP 2,0500 16:18 6.008 2.00 2.50 % 222 2.0100 2.0500 549 6 12 [+]
RELPOL 5,9000 15:33 6.842 5.80 2.43 % 342 5.8200 5.9000 1166 7 40 [+]
SEKO 10,7500 16:42 5.145 10.65 2.38 % 5584 10.6500 10.7000 986 5 55 [+]
EQUNICO 1,5200 16:49 10.919 1.50 2.36 % 5000 1.4750 1.5200 6982 11 17 [+]
MILKILAND 1,4000 16:42 10.576 1.37 2.34 % 1822 1.3720 1.3880 124 11 15 [+]
ASMGROUP 0,1560 16:59 202.052 0.16 2.30 % 22937 0.1510 0.1560 10488 202 31 [+]
GRUPAAZOTY 19,8600 17:04 411.335 19.42 2.27 % 1056 19.8100 19.8300 1438 411 8 081 [+]
NOVITA 113,0000 16:33 0.092 110.50 2.26 % 5 111.5000 114.0000 6 0 10 [+]
PLAZACNTR 1,3080 15:25 2.448 1.30 2.19 % 39 1.2860 1.3100 2000 2 3 [+]
PGE 15,7200 17:03 3914.921 15.37 2.18 % 1882 15.7450 15.7550 2500 3 915 60 562 [+]
MOLECURE 6,6900 16:59 31.781 6.55 2.14 % 100 6.5700 6.6600 115 32 211 [+]
CAVATINA 12,5000 16:22 1.19 12.25 2.04 % 254 12.3000 12.4000 1067 1 15 [+]
DOMDEV 232,0000 17:04 8.426 230.00 1.98 % 57 231.5000 232.5000 22 8 1 965 [+]
PCCROKITA 66,9000 16:48 3.568 65.60 1.98 % 141 66.2000 66.9000 64 4 238 [+]
NOCTILUCA 90,0000 16:59 0.543 88.60 1.93 % 25 89.2000 89.5000 50 1 49 [+]
QUERCUS 12,3200 16:59 15.572 12.26 1.82 % 2332 12.3000 12.3600 166 16 191 [+]
ROPCZYCE 23,1000 16:37 3.245 22.80 1.76 % 230 23.1000 23.3000 20 3 75 [+]
BUMECH 13,4500 16:59 40.146 13.30 1.74 % 100 13.3700 13.4200 59 40 534 [+]
PEPCO 43,6800 17:01 1082.22 43.59 1.70 % 786 43.5300 43.5500 504 1 082 47 011 [+]
WIKANA 9,8500 16:46 0.561 9.85 1.55 % 300 9.6500 9.8500 590 1 5 [+]
APLISENS 19,7500 16:59 0.302 19.45 1.54 % 5 19.2500 19.4500 4 0 6 [+]
MOBRUK 404,0000 16:59 3.157 397.50 1.51 % 15 404.5000 405.0000 15 3 1 266 [+]
MURAPOL 37,1500 17:00 15.127 36.80 1.50 % 72 36.6000 36.6500 3 15 556 [+]
XTB 137,0000 17:04 462.292 137.00 1.48 % 2 137.3800 137.7400 150 462 63 564 [+]
PROTEKTOR 0,8590 15:31 24.631 0.85 1.42 % 1029 0.8520 0.8590 1777 25 21 [+]
SCPFL 128,8000 16:47 2.629 127.00 1.42 % 20 126.2000 128.8000 8 3 331 [+]
RYVU 16,2800 16:49 11.999 16.14 1.37 % 400 16.3000 16.3200 922 12 195 [+]
OPONEOPL 106,8000 17:00 3.847 106.00 1.33 % 56 106.0000 107.0000 481 4 409 [+]
MOSTALWAR 3,8900 16:42 5.293 3.85 1.30 % 340 3.8500 3.8900 283 5 20 [+]
GRUPRACUJ 55,5000 16:59 13.67 54.90 1.28 % 296 55.1000 55.2000 171 14 752 [+]
PEKABEX 9,0000 16:59 78.13 9.17 1.24 % 95 8.9900 9.0000 732 78 717 [+]
ENERGOINS 1,6900 16:59 7.42 1.67 1.20 % 299 1.6650 1.6900 800 7 13 [+]
FABRITY 26,0000 15:13 0.35 25.70 1.17 % 756 26.0000 26.1000 29 0 9 [+]
VOXEL 147,8000 17:03 6.354 146.20 1.09 % 34 146.2000 146.8000 134 6 925 [+]
TAURONPE 9,2180 17:00 3414.758 9.10 1.07 % 1503 9.1580 9.1600 2949 3 415 31 083 [+]
PRAGMAINK 3,8600 16:59 0.027 3.84 1.05 % 8 3.6200 3.8400 130 0 0 [+]
ABPL 155,2000 16:59 8.723 157.00 1.04 % 2 154.8000 155.2000 60 9 1 356 [+]
NANOGROUP 2,4400 16:17 16.776 2.39 1.04 % 50 2.4050 2.4400 75 17 40 [+]
FERRO 29,6000 16:59 8.02 29.50 1.02 % 43 29.7000 29.8000 15 8 237 [+]
PZU 72,2200 17:02 1819.756 71.32 1.01 % 401 72.3200 72.3800 1249 1 820 130 841 [+]
XPLUS 3,0300 16:46 4.213 3.04 1.00 % 470 3.0100 3.0300 1578 4 13 [+]
WITTCHEN 11,2800 16:59 9.786 11.16 0.98 % 112 11.1900 11.2900 227 10 110 [+]
NTTSYSTEM 20,8000 16:59 12.196 20.60 0.97 % 95 20.6000 20.9000 7446 12 252 [+]
INTROL 8,3400 15:56 1.706 8.24 0.97 % 63 8.2000 8.3400 3 2 14 [+]
ULMA 53,0000 16:11 0.111 53.50 0.95 % 1 52.5000 53.5000 41 0 6 [+]
TSGAMES 99,5000 16:59 6.82 99.30 0.91 % 119 99.9000 100.1000 90 7 677 [+]
ARCTIC 5,7000 16:45 8.82 5.65 0.88 % 121 5.6700 5.7000 1760 9 50 [+]
FEERUM 17,2500 16:59 1.767 17.10 0.88 % 113 16.9000 17.2500 200 2 30 [+]
AIRWAY 0,2465 16:46 20.82 0.24 0.82 % 26551 0.2440 0.2460 1604 21 5 [+]
POLWAX 0,9980 11:32 3.737 1.00 0.81 % 2330 0.9700 0.9900 6950 4 4 [+]
AMBRA 20,1000 16:59 14.845 19.98 0.80 % 1052 20.0500 20.1000 95 15 296 [+]
IZOLACJA 3,7600 16:59 0.007 3.78 0.80 % 733 3.6400 3.7300 615 0 0 [+]
SELENAFM 56,6000 16:47 0.573 56.40 0.71 % 3 56.0000 56.6000 308 1 32 [+]
IMPERA 1,4300 15:30 0.006 1.43 0.70 % 398 1.4200 1.5000 5207 0 0 [+]
TATRY MOUNTAIN 73,0000 16:47 0.01 73.00 0.69 % 2 74.0000 150.0000 32 0 1 [+]
MFO 29,5000 15:34 1.042 29.70 0.68 % 298 29.2000 29.5000 293 1 31 [+]
ZEPAK 18,4600 16:59 45.082 18.30 0.65 % 10 18.5200 18.5400 1009 45 830 [+]
FORTE 15,7000 16:06 1.548 15.60 0.64 % 373 15.6000 15.6500 120 2 24 [+]
AILLERON 16,5000 16:59 10.741 16.40 0.61 % 45 16.5000 16.5800 241 11 177 [+]
PKPCARGO 10,4500 17:03 86.672 10.47 0.58 % 848 10.4000 10.4300 400 87 900 [+]
POLENERGIA 54,0000 16:59 1.509 53.70 0.56 % 45 53.8000 54.2000 133 2 81 [+]
ACTION 47,7500 16:59 5.858 47.90 0.53 % 484 47.5000 47.7500 756 6 279 [+]
ASTARTA 37,8000 17:03 8.205 37.80 0.53 % 70 38.2500 38.3000 283 8 309 [+]
KRKA 1 136,0000 14:52 0.007 1,126.00 0.53 % 2 1120.0000 1130.0000 200 0 8 [+]
LENA 2,0600 16:04 5.367 2.07 0.49 % 2000 2.0500 2.0600 1895 5 11 [+]
ANSWEAR 22,0000 16:37 3.55 21.95 0.46 % 2044 21.9500 22.0000 243 4 78 [+]
ONEMORE 2,3000 17:00 109.46 2.31 0.44 % 926 2.3100 2.3300 6301 109 256 [+]
STALPROD 233,0000 15:42 0.237 232.00 0.43 % 87 231.0000 233.0000 290 0 55 [+]
GTC 2,4000 16:59 3.439 2.36 0.42 % 12 2.3600 2.4000 2450 3 8 [+]
LPP 24 400,0000 17:00 2.716 24,340.00 0.41 % 10 24440.0000 24460.0000 9 3 66 320 [+]
CYFRPLSAT 17,1700 16:59 439.438 17.20 0.41 % 1461 17.1400 17.1450 412 439 7 559 [+]
EUROCASH 4,9800 17:04 134.528 5.00 0.40 % 1181 4.9820 5.0050 1547 135 672 [+]
MEDICALG 25,1000 16:59 50.587 25.00 0.40 % 10 25.1000 25.2000 20 51 1 267 [+]
ARCHICOM 50,4000 17:03 2.633 50.20 0.40 % 1 49.6000 50.2000 73 3 132 [+]
VRGSA 5,2800 16:59 14.601 5.24 0.38 % 379 5.2000 5.2600 473 15 76 [+]
LARQ 2,6600 16:59 6.153 2.65 0.38 % 5000 2.6400 2.9900 3495 6 17 [+]
MCI 26,9000 16:30 7.349 26.90 0.37 % 125 26.8000 26.9000 350 7 197 [+]
COLUMBUS 2,9000 16:59 28.962 2.87 0.35 % 528 2.8950 2.9100 1750 29 85 [+]
DELKO 5,9700 16:44 2.137 5.91 0.34 % 18 5.9100 5.9600 8 2 13 [+]
BEST 33,9000 16:59 0.736 33.80 0.30 % 25 33.4000 33.7000 44 1 25 [+]
3RGAMES 0,6980 16:28 20.854 0.70 0.29 % 2 0.6960 0.6980 245 21 14 [+]
ATMGRUPA 3,6000 16:59 38.44 3.64 0.28 % 7890 3.5900 3.6000 36 38 138 [+]
CELTIC 0,7500 16:59 3.566 0.72 0.27 % 3110 0.7200 0.7300 718 4 3 [+]
ELEKTROTI 61,2500 16:59 11.716 61.30 0.25 % 77 61.1000 61.4500 34 12 717 [+]
MARVIPOL 8,1000 16:59 14.514 8.10 0.25 % 162 8.0800 8.1000 8164 15 118 [+]
STALPROFI 8,7200 16:59 8.134 8.70 0.23 % 1304 8.6200 8.6400 177 8 70 [+]
ASSECOBS 89,0000 16:59 1.096 89.00 0.23 % 91 88.2000 89.0000 114 1 97 [+]
PHN 9,1600 16:04 1.571 9.16 0.22 % 244 9.1000 9.1600 1122 2 14 [+]
OTMUCHOW 4,7000 14:59 0.003 4.70 0.21 % 10 4.5100 4.7000 10 0 0 [+]
CAPITEA 0,4810 16:49 68.901 0.48 0.21 % 96 0.4740 0.4800 2500 69 33 [+]
SYNEKTIK 342,8000 17:04 23.622 346.00 0.18 % 5 342.6000 345.0000 265 24 8 104 [+]
GENOMTEC 3,0800 16:32 9.931 3.08 0.16 % 290 3.0200 3.0800 1575 10 30 [+]
KOGENERA 77,0000 16:49 4.993 76.50 0.13 % 20 76.9000 77.0000 256 5 385 [+]
OTLOG 15,1200 16:59 3.822 15.00 0.13 % 9 15.0000 15.1200 113 4 56 [+]
KRUK 377,0000 16:59 61.04 376.70 0.08 % 67 378.7000 378.9000 16 61 22 919 [+]
06MAGNA 2,3800 16:59 3.373 2.38 0.00 % 1597 2.3400 2.3700 118 3 8 [+]
BETACOM 5,2400 13:45 0.027 5.24 0.00 % 104 5.1800 5.2400 374 0 0 [+]
BOS 10,1000 16:59 9.784 10.18 0.00 % 5 10.1000 10.1400 4681 10 99 [+]
ERG 46,0000 15:05 0.006 - 0 % 175 44.0000 45.8000 50 - 0 [+]
FON 1,6000 16:43 6.147 - 0 % 1900 1.5300 1.6800 1300 - 0 [+]
FASING 14,4000 14:04 0.408 14.40 0.00 % 492 14.4000 14.7000 572 0 6 [+]
GETIN 0,2990 16:59 103.408 0.30 0.00 % 6000 0.2950 0.2995 4868 103 31 [+]
HYDROTOR 8,9000 09:00 0.002 8.90 0.00 % 150 8.8000 8.8800 186 0 0 [+]
IDMSAPL 0,4100 16:59 203.05 0.40 0.00 % 4427 0.3960 0.4180 6034 203 81 [+]
INSTALKRK 36,0000 16:05 0.393 36.00 0.00 % 211 35.8000 36.0000 241 0 14 [+]
KOMPAP 24,0000 14:30 0.376 24.00 0.00 % 10 19.1000 24.0000 1046 0 9 [+]
LENTEX 7,5000 15:41 0.184 - 0 % 91 7.2400 7.4000 174 - 0 [+]
MOSTALZAB 6,6400 16:59 37.571 6.67 0.00 % 1012 6.6300 6.6400 684 38 249 [+]
PEPEES 0,7800 12:45 0.131 - 0 % 654 0.7620 0.7880 5900 - 0 [+]
REMAK 19,5000 16:59 5.646 19.50 0.00 % 5118 19.5000 19.5500 500 6 110 [+]
SANWIL 1,8600 11:54 0.211 1.82 0.00 % 300 1.8150 1.8500 5411 0 0 [+]
HERCULES 1,4900 16:24 31.442 1.49 0.00 % 1138 1.4550 1.4900 5689 31 46 [+]
MERCOR 14,7000 15:38 0.338 14.90 0.00 % 129 14.7000 14.9500 16 0 5 [+]
PANOVA 19,6000 16:38 0.512 19.60 0.00 % 2 19.3500 19.6000 229 1 10 [+]
SILVANO 5,1200 16:14 0.401 - 0 % 41 4.7000 5.1600 4665 - 0 [+]
KPPD 21,2000 11:30 0.118 21.20 0.00 % 445 20.8000 21.8000 360 0 3 [+]
ENEA 21,3000 17:03 292.111 21.40 0.00 % 421 21.3400 21.3600 846 292 6 174 [+]
ZREMB 8,6400 17:01 6.003 8.80 0.00 % 993 8.6500 8.7500 42 6 52 [+]
BIOMAXIMA 10,0000 16:59 0.654 10.06 0.00 % 379 9.9400 10.0000 2443 1 7 [+]
NTCAPITAL 0,6020 15:38 0.109 0.60 0.00 % 10 0.5820 0.6020 3136 0 0 [+]
OPTEAM 5,6000 16:46 2.142 5.45 0.00 % 970 5.5000 5.5500 619 2 12 [+]
VOTUM 45,6000 16:59 14.83 45.90 0.00 % 6 45.5500 45.6000 6388 15 678 [+]
ESTAR 2,0000 14:20 0.021 - 0 % 179 2.0000 0.0000 0 - 0 [+]
ENELMED 20,2000 16:59 0.006 19.90 0.00 % 574 19.9000 20.2000 768 0 0 [+]
ATENDE 5,7400 16:59 132.632 5.74 0.00 % 5444 5.6000 5.6400 2424 133 751 [+]
TARCZYNSKI 117,0000 16:00 0.058 119.00 0.00 % 22 117.0000 119.0000 7 0 7 [+]
SANTANDER 53,1400 14:26 0.392 - 0 % 397 52.0000 55.5000 80 - 0 [+]
KRVITAMIN 13,0000 11:00 0.14 13.00 0.00 % 200 12.6500 13.0000 230 0 2 [+]
ATAL 60,8000 16:59 14.126 60.50 0.00 % 70 60.4000 60.7000 115 14 850 [+]
SOPHARMA 10,8000 15:41 0.905 10.80 0.00 % 50 10.8000 11.2000 55 1 10 [+]
TERMOREX 0,5250 10:14 0.1 0.53 0.00 % 1534 0.5250 0.5450 2266 0 0 [+]
PCFGROUP 3,2000 16:34 13.008 3.20 0.00 % 111 3.1850 3.2000 147 13 42 [+]
HUUUGE 23,4000 16:59 20.744 23.40 0.00 % 1153 23.4000 23.5500 43 21 479 [+]
DRAGOENT 21,6000 15:47 0.144 - 0 % 75 20.7000 21.6000 85 - 0 [+]
JWWINVEST 2,9600 16:59 0.042 2.96 0.00 % 519 2.9300 2.9600 100 0 0 [+]
TENDERHUT 5,4600 16:59 0.23 - 0 % 20 5.4200 5.6000 1450 - 0 [+]
KERNEL 19,7000 16:59 7.785 19.72 -0.10 % 21249 19.7000 19.7400 200 8 153 [+]
AMICA 45,7500 16:59 2.898 45.80 -0.11 % 175 45.6500 45.7500 149 3 132 [+]
INTERSPPL 0,3200 15:44 8.664 0.32 -0.16 % 6 0.3120 0.3205 2992 9 3 [+]
VIVID 0,6240 14:11 2.501 0.63 -0.16 % 20 0.6120 0.6230 20 3 2 [+]
MAKARONPL 24,4500 16:43 2.425 24.50 -0.20 % 4 24.2500 24.5000 338 2 59 [+]
RANKPROGR 4,4400 16:59 5.02 4.40 -0.22 % 125 4.3450 4.4400 1000 5 22 [+]
BLOOBER 22,5500 16:59 2.369 22.60 -0.22 % 6 22.2000 22.4000 34 2 53 [+]
ALLEGRO 50,4300 17:03 2844.737 50.50 -0.22 % 80 50.3000 50.3200 1804 2 845 142 451 [+]
LSISOFT 43,9000 16:21 1.729 44.50 -0.23 % 121 44.0000 45.0000 5 2 76 [+]
CREEPYJAR 426,0000 16:49 0.522 427.00 -0.23 % 8 426.0000 428.0000 2 1 222 [+]
URTESTE 42,6000 16:23 0.554 42.50 -0.23 % 23 42.2000 43.0000 250 1 23 [+]
EDINVEST 8,4800 14:38 0.146 8.28 -0.24 % 50 8.4400 8.4800 163 0 1 [+]
ARTIFEX 20,2000 16:21 7.402 20.40 -0.25 % 948 20.2500 20.5000 213 7 150 [+]
SANOK 19,8000 16:59 2.396 19.85 -0.25 % 90 19.8000 19.9000 158 2 47 [+]
ALTUSTFI 3,9200 11:17 0.166 3.93 -0.25 % 497 3.8200 3.9200 710 0 1 [+]
BUDIMEX 685,2000 16:59 28.396 682.00 -0.26 % 6 687.6000 688.4000 7 28 19 465 [+]
POLICE 7,3800 16:39 2.179 7.44 -0.27 % 56 7.2800 7.3800 134 2 16 [+]
PATENTUS 1,8800 16:24 0.058 1.82 -0.27 % 145 1.8150 1.8800 314 0 0 [+]
XTPL 74,8000 16:59 1.033 76.00 -0.27 % 10 75.0000 75.6000 41 1 78 [+]
WAWEL 704,0000 16:07 0.049 704.00 -0.28 % 1 702.0000 706.0000 9 0 34 [+]
MEXPOLSKA 3,4500 16:59 0.014 3.47 -0.29 % 60 3.3900 3.4500 3419 0 0 [+]
GREENX 2,6200 16:59 267.794 2.62 -0.30 % 533 2.6300 2.6460 1800 268 704 [+]
TESGAS 1,6300 14:56 2.976 1.65 -0.31 % 685 1.6300 1.6850 682 3 5 [+]
PHARMENA 3,0500 14:39 1.162 3.00 -0.33 % 289 2.9600 3.0500 53 1 3 [+]
MIRACULUM 0,5820 16:28 15.138 0.57 -0.34 % 350 0.5720 0.5840 1645 15 9 [+]
ZAMET 0,5680 16:40 138.835 0.57 -0.35 % 14245 0.5680 0.5700 31011 139 79 [+]
ECHO 5,4300 16:46 45.241 5.45 -0.37 % 5388 5.4500 5.4900 3000 45 245 [+]
ZABKA 31,6200 17:02 2513.897 31.70 -0.38 % 23962 31.6000 31.6100 17 2 514 79 600 [+]
SONEL 12,8000 16:04 0.989 12.85 -0.39 % 812 12.8000 12.8500 82 1 13 [+]
STAPORKOW 4,9600 14:53 2.078 4.96 -0.40 % 41280 4.9600 4.9800 6207 2 10 [+]
WIELTON 4,9400 16:59 35.762 4.97 -0.40 % 258 4.9150 4.9450 21 36 176 [+]
UNIMOT 151,0000 17:04 5.656 153.00 -0.40 % 52 150.6000 151.4000 26 6 856 [+]
MLPGROUP 115,5000 16:44 0.058 116.00 -0.43 % 65 113.5000 114.5000 109 0 7 [+]
PULAWY 44,0000 16:42 0.51 44.20 -0.45 % 47 43.9000 44.0000 5 1 22 [+]
LOKUM 22,2000 16:17 0.022 22.20 -0.45 % 50 21.9000 22.3000 399 0 0 [+]
ARLEN 22,0500 16:59 1.966 22.35 -0.45 % 62 22.2000 22.4000 83 2 44 [+]
WARIMPEX 2,1400 16:59 0.201 2.14 -0.47 % 1204 2.1100 2.1400 1111 0 0 [+]
KCI 0,8260 16:38 12.588 0.83 -0.48 % 4334 0.8260 0.8300 629 13 10 [+]
SFINKS 0,4140 16:49 162.408 0.42 -0.48 % 50 0.3980 0.4100 1378 162 64 [+]
PCCEXOL 2,0900 16:06 40.137 2.10 -0.48 % 1000 2.0700 2.0900 1725 40 83 [+]
KSGAGRO 2,9800 16:59 0.809 3.00 -0.50 % 4 2.9550 2.9850 486 1 2 [+]
LUBAWA 11,7200 17:00 83.072 11.80 -0.51 % 791 11.7200 11.7300 292 83 975 [+]
ORANGEPL 15,0400 17:03 1204.383 15.12 -0.53 % 5020 15.0600 15.0800 3618 1 204 18 140 [+]
CLNPHARMA 18,6800 17:02 9.276 18.82 -0.53 % 249 18.6800 18.7800 266 9 173 [+]
KINOPOL 17,8500 16:59 6.656 17.90 -0.56 % 415 17.6500 17.9000 5 7 118 [+]
AIGAMES 0,7100 16:23 0.594 0.71 -0.56 % 707 0.7000 0.7100 27 1 0 [+]
TRAKCJA 3,4500 16:45 29.3 3.47 -0.58 % 110 3.4300 3.4500 1800 29 101 [+]
TOYA 10,3200 16:59 20.755 10.38 -0.58 % 146 10.3200 10.3800 305 21 215 [+]
YANOSIK 17,0000 15:18 0.057 17.10 -0.58 % 2 16.7000 17.1000 1508 0 1 [+]
SECOGROUP 33,8000 16:14 0.157 33.40 -0.59 % 200 33.2000 33.8000 982 0 5 [+]
IZOSTAL 3,0600 16:59 9.98 3.07 -0.65 % 566 3.0500 3.0600 526 10 30 [+]
HANDLOWY 119,2000 17:00 43.527 121.40 -0.67 % 562 120.0000 120.2000 345 44 5 211 [+]
IPOPEMA 8,8400 16:23 2.823 8.82 -0.67 % 109 8.8400 8.8800 81 3 25 [+]
ASSECOPOL 217,6000 16:59 104.529 219.50 -0.68 % 1 216.9000 217.5000 132 105 22 796 [+]
SNIEZKA 84,4000 15:40 0.048 85.20 -0.71 % 128 84.0000 85.0000 20 0 4 [+]
VIGOSYS 560,0000 17:00 2.595 570.00 -0.71 % 21 564.0000 570.0000 21 3 1 480 [+]
PTWP 140,5000 15:05 0.137 141.50 -0.71 % 5 141.0000 142.0000 102 0 19 [+]
WOODPCKR 2,7500 16:46 1.475 2.87 -0.72 % 850 2.8000 2.8700 109 1 4 [+]
VINDEXUS 13,3000 16:59 8.319 13.45 -0.75 % 1111 13.3000 13.4500 502 8 111 [+]
MABION 7,7600 16:59 17.579 7.89 -0.77 % 284 7.7800 7.8900 736 18 137 [+]
BIGCHEESE 3,8000 15:30 3.509 3.84 -0.78 % 1076 3.8000 3.8400 2170 4 13 [+]
ULTGAMES 12,3500 16:59 6.468 12.35 -0.80 % 300 12.2000 12.3500 178 6 79 [+]
ENTER 48,9000 16:59 3.917 49.30 -0.81 % 50 49.0000 49.3000 242 4 192 [+]
EUROTEL 30,0000 15:59 0.572 30.25 -0.83 % 26 29.3500 30.0000 251 1 17 [+]
ONDE 8,4000 16:40 12.1 8.40 -0.83 % 88 8.3400 8.4000 1026 12 101 [+]
DEBICA 94,0000 16:48 1.657 94.90 -0.84 % 42 94.0000 94.1000 56 2 155 [+]
GAMEOPS 11,7000 15:52 0.298 11.85 -0.85 % 275 11.5000 11.8000 191 0 3 [+]
BOWIM 6,8400 16:46 7.663 6.98 -0.87 % 263 6.8400 6.8600 2185 8 53 [+]
JRHOLDING 3,3300 16:47 18.999 3.35 -0.89 % 411 3.2700 3.3400 823 19 62 [+]
TORPOL 66,4000 16:59 13.115 67.00 -0.90 % 344 66.4000 66.8000 200 13 873 [+]
11B 119,0000 16:59 1.866 120.90 -0.92 % 12 119.3000 119.5000 65 2 223 [+]
PROCHEM 21,3000 16:02 0.256 21.30 -0.93 % 84 20.7000 21.3000 40 0 5 [+]
SYGNITY 83,1000 16:59 8.185 83.40 -0.95 % 9 83.6000 84.0000 181 8 683 [+]
TEXT 38,7200 17:00 44.954 39.40 -0.97 % 1 38.7600 38.8600 145 45 1 751 [+]
NEWAG 101,0000 17:04 7.916 104.20 -0.98 % 73 101.8000 102.4000 103 8 808 [+]
ADIUVO 0,5940 16:59 3.272 0.60 -1.00 % 2370 0.5720 0.5980 9468 3 2 [+]
KETY 1 259,0000 16:59 10.348 1,280.00 -1.02 % 15 1254.0000 1255.0000 24 10 12 915 [+]
MENNICA 38,8000 16:48 4.76 39.30 -1.02 % 65 38.5000 38.9000 172 5 182 [+]
AMREST 9,5800 16:59 27.728 9.75 -1.03 % 882 9.7200 9.7500 665 28 268 [+]
SYNTHAVERSE 2,8100 16:59 62.065 2.84 -1.06 % 1 2.8150 2.8300 501 62 176 [+]
ONESANO 0,9000 10:10 8.3 0.92 -1.10 % 3 0.9000 0.9180 102 8 8 [+]
ATREM 53,4000 16:59 3.812 53.90 -1.11 % 53 53.2000 53.6000 121 4 204 [+]
BIOCELTIX 71,3000 16:59 2.3 72.20 -1.11 % 42 71.9000 72.4000 90 2 167 [+]
NEUCA 705,0000 16:59 2.118 713.00 -1.12 % 51 702.0000 704.0000 1 2 1 495 [+]
MOVIEGAMES 6,0800 16:59 3.604 6.15 -1.14 % 500 6.0700 6.0800 496 4 22 [+]
MOSTALPLC 12,9000 16:59 0.68 13.05 -1.15 % 143 12.9500 13.0500 40 1 9 [+]
APATOR 25,6000 16:59 8.006 26.10 -1.16 % 122 25.4500 25.5000 268 8 206 [+]
STALEXP 1,8000 16:59 215.825 1.82 -1.21 % 2197 1.8020 1.8080 554 216 390 [+]
ESOTIQ 32,3000 16:01 0.812 32.60 -1.22 % 70 32.3000 32.5000 454 1 26 [+]
WIRTUALNA 56,1000 16:59 15.15 57.10 -1.23 % 116 56.2000 56.6000 857 15 852 [+]
CEZ 238,0000 15:29 0.023 237.60 -1.24 % 2 234.4000 242.2000 1 0 5 [+]
DADELO 95,2000 16:59 10.567 97.70 -1.24 % 34 96.3000 97.1000 3 11 1 018 [+]
VERCOM 126,4000 17:04 9.091 128.60 -1.25 % 70 128.8000 129.0000 558 9 1 162 [+]
CDPROJEKT 252,5000 17:01 205.32 256.00 -1.37 % 6 253.3000 253.4000 191 205 52 137 [+]
IFIRMA 21,1000 16:46 4.073 21.65 -1.40 % 482 21.0000 21.2500 344 4 86 [+]
CIGAMES 2,4550 17:01 243.483 2.47 -1.41 % 3234 2.4700 2.4850 436 243 601 [+]
BENEFIT 5 225,0000 17:03 3.082 5,300.00 -1.42 % 8 5230.0000 5270.0000 21 3 16 187 [+]
GPW 94,6000 17:03 44.125 96.00 -1.46 % 202 94.6500 94.7500 258 44 4 184 [+]
MOL 59,5500 16:59 3.583 59.45 -1.49 % 1000 59.1000 59.5500 1000 4 212 [+]
MIRBUD 11,0100 16:59 188.605 11.14 -1.52 % 473 11.0200 11.0900 633 189 2 080 [+]
CORMAY 0,5040 16:31 44.923 0.51 -1.56 % 4433 0.5040 0.5120 508 45 23 [+]
COGNOR 5,3150 16:59 194.218 5.37 -1.57 % 2 5.3050 5.3150 419 194 1 031 [+]
CDRL 12,4000 16:15 1.413 12.50 -1.59 % 289 12.4000 12.6000 105 1 18 [+]
CYBERFLKS 196,0000 17:00 23.583 199.40 -1.61 % 3 197.0000 197.6000 20 24 4 643 [+]
UNICREDIT 333,8000 16:48 14.132 334.00 -1.66 % 1020 338.0000 340.5500 1000 14 4 713 [+]
ZUE 11,7500 16:59 5.78 12.00 -1.67 % 151 11.8000 11.9500 7 6 69 [+]
RAINBOW 122,8000 17:02 29.878 126.80 -1.68 % 148 123.3000 123.9000 98 30 3 691 [+]
UNIBEP 14,9000 16:48 3.828 15.36 -1.72 % 29 15.2200 15.3000 427 4 57 [+]
AGORA 11,3500 16:59 57.401 11.60 -1.73 % 205 11.3500 11.4000 261 57 655 [+]
4MASS 5,6000 16:59 5.776 5.63 -1.75 % 55 5.5900 5.6200 100 6 32 [+]
COMP 95,0000 16:59 5.428 96.80 -1.76 % 21 94.9000 95.9000 43 5 516 [+]
BIOTON 3,8900 17:04 24.298 3.96 -1.77 % 214 3.9000 3.9100 342 24 95 [+]
HELIO 49,9000 15:32 0.932 50.00 -1.77 % 177 49.8000 49.9000 21 1 46 [+]
INTERBUD 1,3900 16:10 23.991 1.48 -1.77 % 2500 1.4150 1.4750 532 24 34 [+]
DIAG 155,5000 16:59 19.172 159.00 -1.77 % 331 155.8000 156.0000 292 19 3 005 [+]
ALTA 1,6600 12:27 44.358 1.69 -1.78 % 4762 1.6500 1.6600 665 44 74 [+]
KGHM 328,3500 17:04 603.047 336.00 -1.87 % 416 327.8000 328.0000 501 603 198 140 [+]
GAMFACTOR 3,9250 16:39 4.896 3.93 -1.88 % 150 3.9300 3.9450 945 5 19 [+]
DEKPOL 61,8000 16:47 0.874 62.00 -1.90 % 507 61.8000 62.0000 465 1 54 [+]
SIMFABRIC 1,3440 16:25 14.778 1.33 -1.90 % 1200 1.2200 1.3440 1130 15 19 [+]
ACAUTOGAZ 20,4000 16:59 6.828 20.80 -1.92 % 188 20.4000 20.6000 125 7 138 [+]
QNATECHNO 35,2000 16:38 0.339 36.00 -1.95 % 54 35.2000 35.9000 76 0 12 [+]
MULTIQURE 1,5360 17:02 285.354 1.57 -2.04 % 1 1.5380 1.5400 1500 285 442 [+]
BNPPL 162,6000 16:59 15.99 167.80 -2.05 % 455 166.0000 167.8000 99 16 2 601 [+]
BORYSZEW 4,6700 16:59 194.29 4.78 -2.10 % 280 4.6600 4.6900 1964 194 908 [+]
NOVAVISGR 0,4600 16:29 28.586 0.45 -2.13 % 500 0.4530 0.4685 500 29 13 [+]
INC SA 1,3700 15:44 9.433 1.43 -2.14 % 5310 1.3700 1.3950 723 9 13 [+]
CAPTORTX 65,5000 16:42 7.277 66.40 -2.24 % 24 65.5000 66.5000 70 7 479 [+]
DECORA 86,8000 16:59 1.284 88.90 -2.25 % 2 86.6000 86.9000 141 1 112 [+]
POLTREG 19,5500 16:59 2.015 20.00 -2.25 % 110 19.6000 20.1000 143 2 40 [+]
ODLEWNIE 18,9500 16:59 12 19.55 -2.32 % 3 19.0000 19.0500 257 12 231 [+]
GRODNO 14,3000 16:59 10.25 14.50 -2.39 % 783 14.2000 14.3000 963 10 148 [+]
BBIDEVNFI 5,3200 16:48 1.832 5.38 -2.56 % 548 5.3200 5.3600 400 2 10 [+]
COMPREMUM 1,1400 17:00 49.174 1.17 -2.56 % 7000 1.1450 1.1600 28507 49 57 [+]
PROJPRZEM 21,9000 16:59 1.882 22.50 -2.67 % 3 22.2000 22.5000 190 2 42 [+]
POLIMEXMS 7,1600 16:59 673.136 7.20 -2.72 % 601 7.2150 7.2250 746 673 4 805 [+]
POINTGROUP 1,9450 14:27 0.182 2.00 -2.75 % 3820 1.9450 2.0000 1267 0 0 [+]
IMMOBILE 4,5700 16:44 29.147 4.68 -2.77 % 400 4.5700 4.6500 845 29 134 [+]
PEKAO 263,0000 17:04 824.009 269.20 -2.81 % 328 262.8000 262.9000 307 824 217 386 [+]
ERBUD 22,3500 16:59 9.955 22.95 -2.83 % 532 22.0500 22.3000 10 10 221 [+]
TRANSPOL 13,6000 16:59 5.798 14.25 -2.86 % 18 13.9500 14.0000 294 6 81 [+]
MODIVO 90,1600 16:59 177.731 92.50 -2.87 % 377 90.2200 90.3000 131 178 16 072 [+]
MDIENERGIA 1,9500 16:37 28.35 2.02 -2.99 % 33 1.9500 1.9650 98 28 55 [+]
CAPITAL 8,1000 17:03 174.03 8.35 -2.99 % 2868 8.1000 8.1500 3115 174 1 430 [+]
MILLENNIUM 22,0600 17:02 809.806 22.70 -3.03 % 300 22.0500 22.0600 47754 810 17 901 [+]
ALIOR 129,6500 16:59 522.276 134.00 -3.03 % 315 129.8000 129.9000 406 522 67 829 [+]
PHOTON 1,1200 16:59 17.335 1.12 -3.03 % 76 1.1150 1.1350 1654 17 19 [+]
DIGITANET 356,0000 17:01 12.326 370.20 -3.05 % 33 356.6000 358.0000 50 12 4 472 [+]
KOMPUTRON 6,1000 16:59 131.924 6.30 -3.17 % 2883 6.1000 6.2000 1500 132 799 [+]
SKYLINE 1,2100 10:59 0.688 1.25 -3.20 % 503 1.2500 1.3400 5598 1 1 [+]
RAWLPLUG 15,0000 16:59 0.263 15.15 -3.23 % 3 14.9000 14.9500 5 0 4 [+]
AGROTON 4,0500 16:59 13.616 4.20 -3.23 % 1228 4.0500 4.1950 325 14 55 [+]
INGBSK 453,2000 16:59 12.729 468.60 -3.29 % 5 454.6000 455.0000 3 13 5 814 [+]
DGA 20,5000 16:28 0.344 20.70 -3.30 % 246 20.7000 21.0000 484 0 7 [+]
PKOBP 114,9200 17:03 4183.503 118.00 -3.33 % 19 115.3800 115.4600 588 4 184 484 134 [+]
MUZA 8,6000 16:59 0.606 8.90 -3.37 % 50 8.8500 8.9000 386 1 5 [+]
COALENERG 1,8050 16:59 18.789 1.82 -3.37 % 493 1.8230 1.8370 306 19 34 [+]
RAFAMET 38,7000 16:39 0.612 40.10 -3.49 % 11 38.6000 39.4000 34 1 24 [+]
SELVITA 21,9000 16:59 21.444 22.70 -3.52 % 50 22.1000 22.2000 132 21 474 [+]
MERCATOR 59,0000 17:02 19.456 61.40 -3.59 % 172 58.9000 59.0000 156 19 1 166 [+]
DBENERGY 7,3000 16:59 1.884 7.70 -3.95 % 10 7.2200 7.4000 49 2 14 [+]
TALEX 16,9000 16:05 0.802 17.30 -3.98 % 201 17.1000 17.2000 590 1 14 [+]
ASBIS 182,3000 17:03 259.242 189.60 -4.05 % 69 184.9000 185.1000 357 259 47 840 [+]
CLOUD 130,0000 17:00 13.099 135.50 -4.06 % 30 130.5000 132.5000 20 13 1 761 [+]
SCANWAY 319,0000 17:00 7.161 338.00 -4.20 % 15 319.0000 320.0000 30 7 2 319 [+]
MBANK 1 391,0000 17:03 24.593 1,457.50 -4.33 % 8 1400.0000 1400.5000 55 25 34 539 [+]
PASSUS 170,2000 16:59 4.59 177.20 -4.38 % 51 172.6000 174.0000 20 5 799 [+]
AUTOPARTN 29,3000 17:03 214.697 30.50 -4.40 % 33 28.6500 28.9000 404 215 6 394 [+]
MWTRADE 2,6000 16:47 7.421 2.72 -4.41 % 2019 2.5600 2.7200 189 7 19 [+]
CREOTECH 830,0000 17:04 24.862 884.00 -4.82 % 55 838.0000 839.0000 25 25 21 034 [+]
KGL 11,9000 10:56 0.675 12.60 -5.56 % 673 11.9000 12.4000 646 1 8 [+]
KRAKCHEM 0,1690 16:59 594.628 0.18 -7.40 % 26539 0.1665 0.1715 17316 595 100 [+]
SUNEX 3,8550 17:02 160.641 4.16 -7.55 % 35 3.8500 3.8550 1809 161 642 [+]
ORCOGROUP 3,2400 15:28 0.124 3.24 -9.50 % 20 3.0000 3.5800 399 0 0 [+]
IBSM 62,0000 16:37 0.021 71.80 -10.92 % 1 61.4000 62.0000 76 0 1 [+]
DMGROUP 1,8400 16:59 411.155 2.05 -11.11 % 6 1.8050 1.8400 26 411 723 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG155764.6-0.59%17:09
WIG204128.8-0.63%17:09
WIG20 Fut4167.0-0.29%17:04
WIG20USD1056.3-0.55%17:13
mWIG4010486.2-0.83%17:09
sWIG8030663.3-0.32%17:09
 Notowania Świat
US Large Cap7772.7-0.32%17:28
Nasdaq10030997.4-0.52%17:28
Nikkei69042.1-1.42%8:45
DAX24840.5-1.05%17:12
Ropa WTI92.6+4.92%17:28
Złoto4116.6+0.14%17:28
 Notowania Waluty
EUR/PLN4.38117+0.05%17:28
CHF/PLN4.69579+0.06%17:28
USD/PLN3.91197+0.03%17:28
EUR/USD1.11993+0.02%17:28
GBP/USD1.32152+0.01%17:28
USD/JPY158.269+0.13%17:28
Forum
» CRQUANTUM [1]
» Zmiana nazwy spółki [2][SPL]
» Kolejkowo (KLK) [1][KFL]
» nazwa spolki AUX [0][AUX_]
» Gra - dywidendy 2014 [13]
» zmiana nazwy na MultiQure [0][PUR]
» Dywidenda apator [0][APT]
» Dywidenda Seko [0][SEK]
» Dywidenda Izostal [0][IZS]
» MS 2022 - nagrody [4]
Wzrosty Spadki Staty
YARRL 5.82 10.23%
WASKO 7.08 8.26%
APSENERGY 5.50 7.42%
MAXCOM 6.70 7.03%
COMPERIA 9.15 6.40%
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