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
LIBET 1,4400 11:06 159.203 1.38 12.50 % 1499 1.3900 1.4150 1330 159 220 [+]
HERCULES 2,4900 11:43 1613.611 2.28 8.26 % 2785 2.5200 2.5600 1000 1 614 3 983 [+]
PROTEKTOR 0,9380 11:42 64.978 0.88 7.82 % 210 0.9080 0.9350 41 65 58 [+]
LOKUM 24,0000 11:34 1.107 22.30 7.62 % 678 22.3000 23.2000 159 1 26 [+]
NTTSYSTEM 24,4000 11:43 50.643 22.70 7.49 % 410 24.1000 24.5000 224 51 1 191 [+]
TATRY MOUNTAIN 79,5000 10:50 0.114 79.50 7.43 % 21 75.0000 79.5000 31 0 9 [+]
MEXPOLSKA 3,4200 11:29 7.977 3.42 6.88 % 130 3.4200 3.4300 255 8 27 [+]
KGL 12,5000 09:23 0.002 12.50 5.04 % 446 11.9000 12.4000 1145 0 0 [+]
IMCOMPANY 30,4000 10:12 0.121 29.00 4.65 % 101 28.8000 29.0000 13 0 4 [+]
ADIUVO 0,6080 11:22 41.656 0.60 4.47 % 8022 0.6000 0.6080 83 42 25 [+]
HUUUGE 24,4000 11:43 11.805 24.30 4.05 % 443 24.3000 24.4000 254 12 289 [+]
IDMSAPL 0,4220 11:04 0.083 0.40 3.94 % 3203 0.4060 0.4200 51434 0 0 [+]
POLIMEXMS 7,5250 11:41 377.374 7.27 3.51 % 1496 7.5100 7.5250 5840 377 2 823 [+]
ERBUD 23,8000 11:43 7.118 23.30 3.48 % 815 23.0000 23.4000 442 7 168 [+]
IFIRMA 20,5500 11:41 3.613 19.96 3.27 % 611 20.5000 20.6000 496 4 74 [+]
IZOSTAL 3,1400 11:39 49.395 3.07 2.95 % 900 3.1100 3.1200 691 49 153 [+]
KPPD 21,8000 09:00 0.022 21.80 2.83 % 160 21.0000 21.8000 360 0 0 [+]
MONNARI 5,2000 11:24 3.939 5.12 2.77 % 64 5.2000 5.2200 360 4 20 [+]
ANSWEAR 22,5500 11:09 3.164 22.30 2.73 % 2 22.1000 22.4500 218 3 71 [+]
PHOTON 1,1500 10:49 0.057 1.12 2.68 % 1111 1.1300 1.1500 107 0 0 [+]
KETY 1 281,0000 11:42 4.782 1,255.00 2.64 % 15 1281.0000 1282.0000 34 5 6 078 [+]
RAFAMET 39,6000 11:28 0.076 38.60 2.59 % 20 38.6000 40.0000 14 0 3 [+]
PKPCARGO 10,4600 11:43 52.125 10.22 2.55 % 516 10.3500 10.3700 10 52 538 [+]
ORANGEPL 15,5150 11:43 272.192 15.15 2.48 % 1695 15.4050 15.4150 9 272 4 181 [+]
MENNICA 40,3000 11:06 1.06 39.90 2.28 % 199 39.7000 40.3000 295 1 42 [+]
INC SA 1,4350 11:02 0.451 1.41 2.14 % 1406 1.4050 1.4350 2441 0 1 [+]
AUTOPARTN 31,3000 11:40 117.359 30.30 2.12 % 1563 31.2000 31.3000 381 117 3 602 [+]
PGE 17,1450 11:43 1045.845 16.79 2.11 % 425 17.0700 17.0800 35 1 046 17 732 [+]
EQUNICO 1,5300 10:57 1.291 1.48 2.00 % 5791 1.4750 1.5300 355 1 2 [+]
IMMOBILE 4,7300 11:21 7.604 4.73 1.94 % 4565 4.6100 4.7300 998 8 35 [+]
KRKA 1 138,0000 11:23 0.025 1,130.00 1.79 % 200 1126.0000 1136.0000 1 0 28 [+]
TAURONPE 9,7460 11:43 668.593 9.60 1.75 % 2000 9.6960 9.7000 5654 669 6 466 [+]
SANTANDER 54,5900 10:53 0.302 53.65 1.75 % 18 53.5000 53.6500 37 0 16 [+]
BUDIMEX 695,2000 11:43 3.739 692.80 1.70 % 15 693.4000 693.6000 12 4 2 589 [+]
EDINVEST 8,4000 11:30 1.407 8.50 1.69 % 190 8.2800 8.4600 20 1 12 [+]
SONEL 13,0000 10:39 0.257 12.95 1.56 % 109 12.8500 13.0000 340 0 3 [+]
FABRITY 26,6000 11:40 0.18 26.90 1.53 % 867 26.2000 26.4000 60 0 5 [+]
BBIDEVNFI 5,4400 09:00 0.01 5.44 1.49 % 750 5.3600 5.4400 3452 0 0 [+]
VINDEXUS 13,6000 11:29 2.125 13.80 1.49 % 7 13.4000 13.5500 432 2 29 [+]
3RGAMES 0,6800 11:35 2.437 0.68 1.49 % 536 0.6720 0.6820 356 2 2 [+]
COALENERG 1,7860 10:49 13.642 1.76 1.48 % 20 1.7620 1.7860 7 14 24 [+]
TEXT 40,1800 11:39 9.674 39.92 1.46 % 316 40.0800 40.1400 54 10 386 [+]
HELIO 50,0000 09:10 0.041 49.30 1.42 % 38 49.4000 50.0000 20 0 2 [+]
MCI 28,8000 11:40 15.004 28.50 1.41 % 800 28.5000 28.6000 107 15 429 [+]
ONESANO 0,8880 09:00 0.052 0.89 1.37 % 52 0.8580 0.8980 1051 0 0 [+]
BLOOBER 22,2000 11:42 2.432 22.00 1.37 % 316 21.8500 22.2000 105 2 54 [+]
ALLEGRO 52,7300 11:43 800.14 52.15 1.31 % 1613 52.6800 52.7100 737 800 42 128 [+]
RAINBOW 128,0000 11:36 2.947 127.00 1.27 % 117 127.8000 128.3000 36 3 377 [+]
ENEA 22,4800 11:43 164.922 22.20 1.26 % 2564 22.2000 22.2600 497 165 3 659 [+]
SFINKS 0,4100 09:39 4.007 0.41 1.23 % 16 0.3990 0.4090 2150 4 2 [+]
GREENX 2,8180 11:40 131.822 2.80 1.22 % 1 2.8160 2.8180 1000 132 370 [+]
INTERCARS 1 012,0000 11:34 0.514 999.00 1.20 % 9 1004.0000 1014.0000 28 1 518 [+]
ONDE 8,4000 11:22 11.974 8.36 1.20 % 99 8.3000 8.3600 61 12 101 [+]
CYFRPLSAT 17,5000 11:43 175.874 17.45 1.19 % 897 17.5500 17.5750 214 176 3 076 [+]
BETACOM 5,2200 09:00 0.003 5.22 1.16 % 325 5.1600 5.2200 599 0 0 [+]
ALTA 1,7400 10:45 0.01 1.74 1.16 % 20 1.6700 1.7400 1026 0 0 [+]
MULTIQURE 1,5240 11:42 104.392 1.51 1.06 % 97 1.5180 1.5280 888 104 159 [+]
MDIENERGIA 1,9500 11:39 5.515 1.95 1.04 % 27 1.9300 1.9550 647 6 11 [+]
DATAWALK 116,8000 11:40 2.732 115.60 1.04 % 8 115.6000 115.8000 115 3 321 [+]
ENELMED 20,4000 11:05 0.527 20.00 0.99 % 81 20.0000 20.2000 231 1 11 [+]
TOYA 10,2600 11:40 19.341 10.14 0.98 % 1925 10.1600 10.2000 1747 19 196 [+]
MODIVO 93,3000 11:42 81.953 92.00 0.97 % 50 93.3400 93.4000 66 82 7 619 [+]
COMP 104,2000 11:43 7.37 103.00 0.97 % 54 104.0000 104.4000 8 7 771 [+]
SYGNITY 84,8000 11:36 2.574 84.00 0.95 % 49 84.3000 84.9000 92 3 216 [+]
BENEFIT 5 475,0000 11:41 1.119 5,485.00 0.92 % 18 5445.0000 5475.0000 8 1 6 095 [+]
OPTEAM 5,5500 11:18 11.544 5.60 0.91 % 376 5.4500 5.5500 750 12 63 [+]
JSW 32,8300 11:43 110.841 32.71 0.89 % 601 33.0400 33.0800 39 111 3 660 [+]
ONEMORE 2,3000 11:35 214.318 2.30 0.88 % 16 2.2700 2.3000 1183 214 483 [+]
WAWEL 710,0000 11:35 0.155 702.00 0.85 % 1 708.0000 710.0000 67 0 110 [+]
ZEPAK 18,9000 11:43 12.178 18.70 0.85 % 948 18.7200 18.7600 419 12 229 [+]
NANOGROUP 2,3800 11:42 13.404 2.35 0.85 % 600 2.3600 2.3750 100 13 32 [+]
ZUE 12,3000 10:20 0.778 12.30 0.82 % 300 12.2000 12.3000 687 1 10 [+]
MOSTALWAR 3,8900 11:38 0.743 3.86 0.78 % 200 3.8600 3.9000 311 1 3 [+]
PEPCO 45,0700 11:42 145.192 44.84 0.76 % 1014 45.1700 45.2000 284 145 6 548 [+]
MIRBUD 11,0900 11:42 17.354 11.00 0.73 % 393 11.0600 11.0700 77 17 192 [+]
AILLERON 16,5400 11:41 1.277 16.54 0.73 % 103 16.3600 16.5000 57 1 21 [+]
ENTER 48,4000 11:35 4.137 48.05 0.73 % 7199 48.0000 48.3000 20 4 199 [+]
DADELO 97,3000 11:33 1.891 96.80 0.72 % 1 96.2000 96.8000 98 2 184 [+]
ATREM 57,0000 11:43 8.426 57.00 0.71 % 881 57.0000 57.2000 1 8 477 [+]
SKARBIEC 42,3000 11:39 0.923 42.10 0.71 % 92 42.0000 42.4000 899 1 39 [+]
EUROTEL 28,8500 10:58 0.127 28.65 0.70 % 15 28.7500 29.1500 51 0 4 [+]
URTESTE 43,0000 10:45 0.04 42.70 0.70 % 9 42.7000 42.8000 5 0 2 [+]
YARRL 5,8000 10:11 0.353 5.76 0.69 % 300 5.8000 5.8600 3792 0 2 [+]
MERCATOR 59,4000 11:12 2.288 59.00 0.68 % 104 58.5000 58.8000 102 2 134 [+]
MBANK 1 449,0000 11:42 3.531 1,440.00 0.66 % 22 1449.5000 1451.0000 1 4 5 118 [+]
NEXITY 1,5400 09:00 0.005 1.54 0.65 % 141 1.4800 1.5400 6148 0 0 [+]
QUERCUS 12,8800 11:36 7.103 12.98 0.63 % 7 12.7000 12.8800 236 7 90 [+]
DOMDEV 243,5000 11:43 2.479 242.00 0.62 % 150 243.5000 244.5000 164 2 607 [+]
PLAYWAY 254,0000 11:38 2.898 252.50 0.59 % 97 253.0000 254.0000 52 3 736 [+]
PZU 73,4200 11:44 341.614 73.20 0.58 % 713 73.4000 73.4200 691 342 25 057 [+]
PATENTUS 1,9050 10:03 5.101 1.90 0.53 % 54 1.8850 1.9050 740 5 10 [+]
XTB 136,6000 11:43 151.306 135.00 0.52 % 343 137.1400 137.2600 200 151 20 678 [+]
APLISENS 19,7500 10:31 0.056 19.65 0.51 % 5 19.3000 19.6500 3 0 1 [+]
KRUK 338,7000 11:43 42.617 337.50 0.50 % 115 338.1000 338.2000 70 43 14 450 [+]
DIAG 159,8000 11:41 2.877 159.10 0.50 % 40 158.9000 159.6000 8 3 459 [+]
LENA 2,0700 11:25 3.075 2.05 0.49 % 525 2.0700 2.0800 454 3 6 [+]
ATAL 61,8000 11:38 8.417 61.80 0.49 % 57 61.5000 61.9000 420 8 518 [+]
PCCEXOL 2,1100 11:03 22.382 2.11 0.48 % 3210 2.0900 2.1100 3588 22 47 [+]
VERCOM 126,8000 11:42 1.297 126.80 0.48 % 141 126.6000 126.8000 108 1 164 [+]
PROJPRZEM 21,8000 09:32 0.139 21.90 0.46 % 7 21.2000 21.7000 346 0 3 [+]
PLAZACNTR 1,3120 09:08 1 1.31 0.46 % 39 1.2900 1.3100 1812 1 1 [+]
SCPFL 130,4000 11:14 1.229 130.00 0.46 % 10 130.6000 133.6000 11 1 163 [+]
DRAGOENT 21,9000 09:26 0.075 21.90 0.46 % 38 21.1000 21.5000 744 0 2 [+]
SOPHARMA 11,1000 09:18 0.047 11.20 0.45 % 67 11.0500 11.2000 244 0 1 [+]
SIMFABRIC 1,3400 11:12 3.815 1.34 0.45 % 233 1.3360 1.3400 1095 4 5 [+]
WIELTON 4,9500 11:36 8.245 4.92 0.41 % 1008 4.9200 4.9500 891 8 41 [+]
NEWAG 102,2000 11:43 2.618 102.60 0.39 % 68 102.2000 102.8000 225 3 268 [+]
POLENERGIA 54,0000 11:21 1.234 53.80 0.37 % 83 53.7000 53.8000 17 1 67 [+]
MILLENNIUM 22,4600 11:42 70.518 22.72 0.36 % 451 22.3900 22.4600 60 71 1 588 [+]
VIGOSYS 562,0000 11:34 0.132 562.00 0.36 % 10 556.0000 562.0000 3 0 74 [+]
CREOTECH 889,0000 11:42 8.185 898.00 0.34 % 33 889.0000 890.0000 44 8 7 352 [+]
HANDLOWY 122,4000 11:40 11.32 122.00 0.33 % 681 122.2000 122.4000 973 11 1 387 [+]
BUMECH 13,6400 11:38 14.089 13.60 0.29 % 25 13.6600 13.7800 16 14 195 [+]
RENDER 70,2000 09:00 0.007 70.20 0.29 % 10 70.4000 73.2000 20 0 0 [+]
INSTALKRK 36,2000 11:31 0.034 36.20 0.28 % 20 36.1000 36.2000 34 0 1 [+]
LUBAWA 11,5400 11:38 28.678 11.50 0.26 % 2390 11.5300 11.5800 549 29 331 [+]
GAMFACTOR 3,8300 11:40 3.826 3.95 0.26 % 321 3.8300 3.8900 488 4 15 [+]
PEPEES 0,7880 11:20 2.31 0.79 0.25 % 80 0.7640 0.7880 8481 2 2 [+]
CEZ 240,8000 10:07 0.1 240.80 0.25 % 1 239.8000 243.0000 43 0 24 [+]
ASSECOBS 89,0000 11:39 0.126 89.60 0.23 % 8 88.8000 89.6000 70 0 11 [+]
PEKABEX 8,6500 11:40 9.702 8.64 0.23 % 20 8.5900 8.6300 100 10 84 [+]
OTMUCHOW 4,5200 11:41 0.321 4.68 0.22 % 135 4.5200 4.6800 8 0 2 [+]
BORYSZEW 4,7000 11:35 34.61 4.71 0.21 % 467 4.6600 4.7050 1060 35 162 [+]
DEBICA 93,4000 11:29 0.321 94.40 0.21 % 1 93.6000 94.2000 98 0 30 [+]
MEDICALG 24,8500 11:38 11.858 24.70 0.20 % 101 24.7000 24.7500 4 12 292 [+]
WIRTUALNA 56,0000 11:39 4.58 56.50 0.18 % 124 56.3000 57.0000 194 5 258 [+]
PKNORLEN 154,1200 11:43 237.692 153.88 0.16 % 135 154.4000 154.4600 303 238 36 622 [+]
MOSTALZAB 6,7100 11:36 42.712 6.73 0.15 % 400 6.6900 6.7100 523 43 287 [+]
NEUCA 704,0000 11:24 0.286 703.00 0.14 % 47 702.0000 705.0000 49 0 201 [+]
ZREMB 8,6300 11:29 1.699 8.70 0.12 % 4 8.6600 8.6800 726 2 15 [+]
DECORA 89,9000 10:27 0.815 91.00 0.11 % 69 89.8000 91.0000 112 1 74 [+]
SUNEX 4,4300 11:42 32.839 4.51 0.11 % 10 4.4000 4.4200 399 33 144 [+]
GRUPAAZOTY 19,6600 11:34 41.462 19.66 0.10 % 252 19.6600 19.6900 191 41 816 [+]
IMPERA 1,4100 12:36 0.918 - 0 % 796 1.4300 1.5000 4942 - 0 [+]
AGORA 11,0000 11:15 8.205 10.90 0.00 % 1222 10.9000 11.0000 1661 8 90 [+]
ARTIFEX 20,6000 11:26 3.13 20.40 0.00 % 861 20.4500 20.6000 319 3 64 [+]
ATLANTAPL 22,4000 09:40 0.609 22.50 0.00 % 23 22.4000 22.5000 1128 1 14 [+]
ELKOP 2,0000 11:19 0.04 2.00 0.00 % 23022 2.0000 2.0800 42 0 0 [+]
ERG 46,4000 10:10 0.05 - 0 % 170 46.0000 46.2000 400 - 0 [+]
GETIN 0,2990 11:38 66.276 0.29 0.00 % 85 0.2935 0.2985 3600 66 20 [+]
KOMPAP 22,0000 12:43 0.608 - 0 % 100 21.2000 22.0000 370 - 0 [+]
MOSTALPLC 12,9000 11:10 0.101 12.90 0.00 % 510 12.7000 12.9000 33 0 1 [+]
MUZA 8,6000 09:00 0.002 8.60 0.00 % 653 8.6000 9.0000 884 0 0 [+]
POLICE 7,3200 10:58 0.231 7.44 0.00 % 275 7.3200 7.4400 290 0 2 [+]
RELPOL 5,9000 11:01 1.833 5.90 0.00 % 2532 5.8600 5.9000 1297 2 11 [+]
REMAK 19,5000 11:06 0.789 19.50 0.00 % 3070 19.5000 19.5500 10 1 15 [+]
ROPCZYCE 23,0000 09:47 0.163 23.00 0.00 % 48 23.0000 23.3000 144 0 4 [+]
SANOK 19,8500 10:43 1.125 19.90 0.00 % 533 19.8500 19.9000 4 1 22 [+]
SANWIL 1,8000 11:35 9.947 1.85 0.00 % 3456 1.8000 1.8400 484 10 18 [+]
TALEX 18,4000 09:19 0.011 18.80 0.00 % 80 18.2000 18.8000 5 0 0 [+]
WIKANA 9,8500 10:55 0.429 9.85 0.00 % 600 9.7500 9.8500 1256 0 4 [+]
ACTION 46,0500 11:36 4.547 46.05 0.00 % 283 45.8000 46.0500 1132 5 209 [+]
POINTGROUP 2,0000 09:00 0.002 2.00 0.00 % 4200 1.9450 2.0000 1210 0 0 [+]
ULMA 53,0000 09:00 0.002 53.00 0.00 % 255 50.5000 53.0000 233 0 0 [+]
DEVELIA 9,0400 11:43 71.109 9.12 0.00 % 927 9.0200 9.0300 799 71 643 [+]
ORCOGROUP 3,2400 14:04 0.003 - 0 % 4411 3.2400 3.5200 28 - 0 [+]
SEKO 10,9000 11:19 0.166 10.90 0.00 % 377 10.9000 11.0500 100 0 2 [+]
PANOVA 19,8000 10:36 0.111 19.80 0.00 % 891 19.6000 19.8000 49 0 2 [+]
INTROL 8,3800 11:15 1.145 8.38 0.00 % 1001 8.3600 8.4000 800 1 10 [+]
UNICREDIT 333,1500 09:00 0.006 333.15 0.00 % 1 336.8000 339.1000 1000 0 2 [+]
SKYLINE 1,2100 09:00 0.086 - 0 % 2729 1.2100 1.3400 5598 - 0 [+]
TRAKCJA 3,4100 11:23 6.717 3.41 0.00 % 296 3.4050 3.4100 8650 7 23 [+]
MBWS 11,2000 13:31 0.206 - 0 % 0 0.0000 17.0000 150 - 0 [+]
LARQ 2,6600 09:00 0.122 2.66 0.00 % 5229 2.6600 2.8600 990 0 0 [+]
CORMAY 0,5060 11:30 1.977 0.51 0.00 % 5600 0.5000 0.5060 3429 2 1 [+]
ARCTIC 5,6900 11:28 15.137 5.69 0.00 % 25 5.6800 5.6900 455 15 86 [+]
XPLUS 2,9800 11:03 0.843 2.98 0.00 % 847 2.9600 2.9800 776 1 3 [+]
DIGITANET 384,0000 11:43 1.971 387.20 0.00 % 19 384.2000 385.2000 5 2 756 [+]
CELTIC 0,7480 11:01 0.398 0.74 0.00 % 2000 0.7420 0.7480 8897 0 0 [+]
INTERBUD 1,4500 11:31 0.01 1.45 0.00 % 607 1.4050 1.4500 1509 0 0 [+]
COLUMBUS 3,1950 11:41 30.44 3.20 0.00 % 38 3.1300 3.1500 100 30 96 [+]
INPRO 7,3000 10:22 1.072 7.30 0.00 % 1263 7.3000 7.4500 90 1 8 [+]
ESOTIQ 32,8000 11:34 0.135 32.80 0.00 % 100 32.5000 32.7000 72 0 4 [+]
VOXEL 147,0000 11:27 3.257 147.20 0.00 % 349 147.0000 148.0000 18 3 482 [+]
PHN 9,1800 10:49 1.334 9.18 0.00 % 25 9.1600 9.1800 1309 1 12 [+]
COMPERIA 9,4000 09:58 0.082 9.40 0.00 % 900 9.0000 9.2000 350 0 1 [+]
ALTUSTFI 3,9400 09:40 0.009 3.94 0.00 % 259 3.8700 3.9400 602 0 0 [+]
JRHOLDING 3,4400 16:47 19.236 - 0 % 44 3.4000 3.4400 505 - 0 [+]
DEKPOL 61,2000 11:08 0.205 60.80 0.00 % 55 60.8000 61.6000 50 0 13 [+]
EUROHOLD 5,8000 10:20 0.252 5.80 0.00 % 9 5.5500 5.8000 301 0 1 [+]
TERMOREX 0,5250 09:19 0.06 0.54 0.00 % 1051 0.5250 0.5400 1172 0 0 [+]
4MASS 5,6300 11:19 3.537 5.57 0.00 % 110 5.6000 5.6400 1100 4 20 [+]
AIRWAY 0,2450 09:00 0.002 0.25 0.00 % 564 0.2425 0.2450 398 0 0 [+]
BIGCHEESE 3,7250 11:40 1.381 3.73 0.00 % 11 3.7200 3.8300 60 1 5 [+]
WOODPCKR 2,6500 09:37 1.541 2.65 0.00 % 170 2.6200 2.6500 9965 2 4 [+]
JWWINVEST 2,9800 16:41 0.521 - 0 % 519 2.9300 2.9600 100 - 0 [+]
SCANWAY 333,0000 11:41 6.797 335.00 0.00 % 26 330.0000 333.0000 161 7 2 248 [+]
CASPAR 8,4500 09:00 0.055 8.45 0.00 % 1422 8.1000 8.4500 191 0 0 [+]
POLTREG 19,7500 10:35 0.635 19.80 0.00 % 1 19.3500 19.7500 63 1 13 [+]
TENDERHUT 5,4400 09:00 0.002 5.44 0.00 % 20 5.4200 5.6000 1450 0 0 [+]
EUROCASH 4,9740 11:41 30.461 4.98 -0.04 % 1100 5.0000 5.0150 100 30 152 [+]
CYBERFLKS 199,9000 11:41 4.854 201.20 -0.05 % 1 199.5000 199.6000 92 5 974 [+]
ZABKA 31,7000 11:43 133.92 31.69 -0.09 % 12856 31.6900 31.7000 1290 134 4 244 [+]
KERNEL 19,8600 10:54 25.911 19.74 -0.10 % 4861 19.7400 19.8600 2611 26 512 [+]
STALEXP 1,8300 11:39 6.585 1.83 -0.11 % 1 1.8340 1.8380 415 7 12 [+]
MOBRUK 413,5000 11:42 0.74 412.00 -0.12 % 5 413.0000 414.0000 10 1 306 [+]
OTLOG 15,1800 11:06 0.046 15.20 -0.13 % 10 15.0000 15.1800 40 0 1 [+]
MLSYSTEM 14,9800 11:29 2.839 15.00 -0.13 % 200 14.7400 14.8000 89 3 42 [+]
MILKILAND 1,4360 10:43 0.024 1.44 -0.14 % 50 1.3860 1.4360 150 0 0 [+]
PKOBP 116,1600 11:43 610.715 116.70 -0.15 % 1125 115.9600 115.9800 439 611 70 947 [+]
PGFGROUP 1,3720 11:35 100.526 1.37 -0.15 % 2398 1.3720 1.4000 2200 101 137 [+]
VIVID 0,5900 10:01 15.308 0.61 -0.17 % 20 0.5870 0.5900 10812 15 9 [+]
SYNTHAVERSE 2,8100 10:34 6.387 2.83 -0.18 % 213 2.8100 2.8250 2550 6 18 [+]
BOS 10,1200 11:35 3.062 10.18 -0.20 % 821 10.1000 10.1600 1913 3 31 [+]
KGHM 349,0000 11:44 106.192 348.60 -0.20 % 98 349.3500 349.5000 37 106 37 078 [+]
GPW 101,1000 11:43 21.692 101.20 -0.20 % 294 100.6000 100.8000 146 22 2 184 [+]
NOVAVISGR 0,4510 11:13 2.914 0.45 -0.22 % 1000 0.4510 0.4520 3557 3 1 [+]
HYDROTOR 8,9800 11:13 0.004 9.00 -0.22 % 147 8.8000 9.0000 2367 0 0 [+]
ASSECOPOL 225,0000 11:43 24.482 227.00 -0.22 % 258 224.9000 225.0000 244 24 5 516 [+]
ARLEN 22,9500 11:36 1.319 22.90 -0.22 % 10 23.0000 23.2000 211 1 31 [+]
RYVU 17,1000 11:38 15.827 17.38 -0.23 % 950 17.0600 17.2000 600 16 273 [+]
SELVITA 20,9500 11:34 12.962 21.00 -0.24 % 182 20.9500 21.0000 2535 13 272 [+]
ABPL 157,8000 11:43 1.367 158.20 -0.25 % 2 157.4000 157.6000 89 1 216 [+]
ODLEWNIE 19,0000 10:37 0.77 19.05 -0.26 % 458 18.9500 19.0500 69 1 15 [+]
DMGROUP 1,8850 10:43 1.925 1.89 -0.26 % 693 1.8450 1.8850 5300 2 4 [+]
ATMGRUPA 3,5900 11:35 9.504 3.62 -0.28 % 2000 3.5900 3.6000 1807 10 34 [+]
ASSECOSEE 72,4000 11:22 0.146 72.60 -0.28 % 30 72.4000 72.6000 10 0 11 [+]
WASKO 6,9200 11:41 24.368 6.92 -0.29 % 33 6.8600 6.8800 1937 24 167 [+]
SPYROSOFT 338,0000 10:04 0.02 335.00 -0.29 % 6 336.0000 338.0000 6 0 7 [+]
TESGAS 1,6450 11:03 4.516 1.65 -0.30 % 2442 1.6450 1.6500 1309 5 7 [+]
AMREST 9,6900 11:41 9.298 9.62 -0.31 % 496 9.6300 9.7100 250 9 90 [+]
CLNPHARMA 18,9000 11:28 1.533 18.96 -0.32 % 60 18.8800 18.9600 692 2 29 [+]
PCFGROUP 3,1600 11:42 10.798 3.17 -0.32 % 2060 3.1500 3.1700 11729 11 34 [+]
IBSM 61,4000 11:18 0.013 61.60 -0.32 % 3 60.4000 61.4000 10 0 1 [+]
DELKO 5,9600 10:58 0.585 5.95 -0.33 % 219 5.9300 5.9500 126 1 3 [+]
PHARMENA 3,0600 10:25 0.326 3.06 -0.33 % 5 2.9900 3.0600 674 0 1 [+]
NTCAPITAL 0,5980 11:38 0.095 0.60 -0.33 % 3400 0.5820 0.5980 3142 0 0 [+]
BOOMBIT 5,9000 11:22 1.223 5.92 -0.34 % 28 5.8200 5.9200 65 1 7 [+]
MIRACULUM 0,5760 11:15 94.17 0.58 -0.35 % 3619 0.5620 0.5700 5000 94 53 [+]
GRODNO 14,1500 11:17 8.402 14.10 -0.35 % 171 14.1500 14.2000 11582 8 120 [+]
APSENERGY 5,6600 11:25 7.524 5.68 -0.35 % 58 5.6400 5.6800 626 8 42 [+]
SELENAFM 56,0000 11:18 0.478 56.80 -0.36 % 127 56.0000 56.4000 250 0 27 [+]
ECHO 5,3800 11:39 25.187 5.43 -0.37 % 691 5.4000 5.4100 10 25 136 [+]
KRVITAMIN 13,0500 11:00 0.077 13.05 -0.38 % 255 12.6000 13.0500 153 0 1 [+]
INGBSK 463,0000 11:42 0.741 468.40 -0.39 % 2 462.8000 463.8000 1 1 346 [+]
SILVANO 5,0800 11:00 0.453 5.16 -0.39 % 62 4.3800 5.1600 661 0 2 [+]
APATOR 25,1000 11:39 6.081 25.30 -0.40 % 403 25.1000 25.2500 176 6 153 [+]
STAPORKOW 4,9600 10:01 0.689 4.96 -0.40 % 41144 4.9600 4.9800 10881 1 3 [+]
UNIBEP 14,8000 11:07 1.054 14.90 -0.40 % 59 14.8600 14.8800 34 1 16 [+]
COMPREMUM 1,1950 09:41 2.723 1.20 -0.42 % 5500 1.1800 1.1950 2267 3 3 [+]
ALIOR 131,2000 11:40 65.876 131.75 -0.42 % 263 131.1000 131.1500 51 66 8 637 [+]
STALPROD 230,0000 11:34 0.357 231.00 -0.43 % 21 231.0000 232.0000 141 0 82 [+]
TARCZYNSKI 117,0000 11:09 0.014 118.50 -0.43 % 30 116.0000 118.0000 71 0 2 [+]
PROCHEM 22,1000 09:00 0.022 22.10 -0.45 % 368 21.2000 22.1000 70 0 0 [+]
WITTCHEN 11,1000 11:36 6.678 11.10 -0.45 % 500 11.0900 11.1000 148 7 74 [+]
IMS 3,1000 11:41 14.281 3.12 -0.48 % 95 3.1200 3.1450 1000 14 44 [+]
MABION 7,9400 11:25 7.7 7.98 -0.50 % 7900 7.9000 7.9800 2766 8 61 [+]
PRAGMAINK 3,8000 11:37 0.039 3.80 -0.52 % 8 3.6200 3.8200 1714 0 0 [+]
CDPROJEKT 261,2000 11:43 56.308 264.40 -0.53 % 30 261.2000 261.4000 405 56 14 782 [+]
PEKAO 263,2000 11:43 221.97 265.20 -0.53 % 833 262.8000 263.0000 663 222 58 444 [+]
MURAPOL 36,5000 11:39 4.909 36.65 -0.54 % 67 36.3000 36.7000 2323 5 180 [+]
GRUPRACUJ 54,4000 11:22 2.229 54.60 -0.55 % 160 54.6000 54.8000 71 2 122 [+]
DINOPL 36,6500 11:43 817.872 36.75 -0.57 % 184 36.5900 36.6000 2990 818 29 936 [+]
BIOCELTIX 70,0000 11:34 2.868 70.10 -0.57 % 83 69.7000 69.8000 2 3 200 [+]
QNATECHNO 35,0000 11:18 0.118 35.90 -0.57 % 70 35.1000 35.5000 18 0 4 [+]
AIGAMES 0,6840 11:13 6.831 0.66 -0.58 % 4175 0.6540 0.6800 689 7 5 [+]
YANOSIK 16,9000 11:07 0.007 17.00 -0.59 % 58 16.7000 17.0000 396 0 0 [+]
BIOMAXIMA 10,0000 09:51 0.305 10.06 -0.60 % 200 9.9800 10.0000 2700 0 3 [+]
KOGENERA 77,8000 11:17 1.696 78.10 -0.64 % 10 77.8000 78.2000 20 2 132 [+]
KOMPUTRON 6,0300 11:20 0.308 6.19 -0.66 % 8 6.0300 6.0700 380 0 2 [+]
XTPL 75,2000 11:27 0.355 75.30 -0.66 % 207 75.2000 75.7000 42 0 27 [+]
FORTE 14,8500 11:33 2.104 14.95 -0.67 % 158 14.3000 14.4000 172 2 31 [+]
RAWLPLUG 14,9000 09:00 0.002 14.90 -0.67 % 5 14.9000 15.3000 151 0 0 [+]
FERRO 29,3000 11:31 3.52 29.40 -0.68 % 270 29.3000 29.4000 166 4 103 [+]
MFO 29,4000 10:23 0.236 29.80 -0.68 % 107 29.6000 29.8000 1209 0 7 [+]
FASING 14,4000 09:00 0.053 14.40 -0.69 % 53 14.4000 14.5000 5 0 1 [+]
LPP 25 480,0000 11:38 0.474 25,600.00 -0.70 % 7 25500.0000 25540.0000 8 0 12 114 [+]
TRANSPOL 14,1000 10:16 1.514 14.15 -0.70 % 200 13.6000 14.2000 3416 2 21 [+]
ZAMET 0,5660 11:16 46.718 0.57 -0.70 % 31468 0.5660 0.5700 26973 47 26 [+]
TSGAMES 99,1000 11:35 3.337 100.00 -0.70 % 10 99.0000 99.1000 114 3 332 [+]
AMBRA 20,3500 11:27 6.513 20.50 -0.73 % 86 20.2500 20.3000 7661 7 132 [+]
TORPOL 68,1000 11:39 1.641 68.60 -0.73 % 84 68.1000 68.5000 558 2 112 [+]
VRGSA 5,3600 11:24 16.21 5.34 -0.74 % 3 5.2800 5.3800 3702 16 86 [+]
MWTRADE 2,6800 11:30 0.002 2.68 -0.74 % 300 2.5000 2.7000 272 0 0 [+]
CIGAMES 2,5400 11:34 29.973 2.56 -0.78 % 4212 2.5400 2.5600 1035 30 76 [+]
CLOUD 125,0000 11:25 0.83 126.50 -0.79 % 11 124.0000 125.0000 116 1 103 [+]
ARCHICOM 49,1000 11:37 0.225 49.90 -0.81 % 21 49.4000 49.5000 27 0 11 [+]
GTC 2,3300 10:16 0.389 2.40 -0.85 % 626 2.3300 2.3900 794 0 1 [+]
KINOPOL 17,5500 11:43 5.324 17.75 -0.85 % 420 17.7000 17.7500 66 5 94 [+]
BOWIM 6,9800 11:42 1.301 6.90 -0.85 % 3 6.9800 7.0000 1100 1 9 [+]
MLPGROUP 113,0000 09:22 0.036 112.00 -0.88 % 181 111.5000 113.0000 100 0 4 [+]
STALPROFI 8,8800 11:37 2.059 8.96 -0.89 % 695 8.8600 8.9400 100 2 18 [+]
MOLECURE 6,5500 11:29 10.972 6.60 -0.91 % 322 6.6100 6.7000 1091 11 72 [+]
COGNOR 5,2700 11:43 75.474 5.28 -0.94 % 485 5.2800 5.2950 1072 75 398 [+]
MARVIPOL 8,1800 10:36 0.866 8.18 -0.97 % 10 8.1400 8.1800 4050 1 7 [+]
ASMGROUP 0,1520 11:43 254.895 0.15 -0.98 % 489 0.1520 0.1530 19524 255 38 [+]
11B 120,6000 11:43 1.826 121.80 -0.99 % 13 120.9000 121.2000 85 2 221 [+]
MOL 58,9000 11:29 2.339 59.05 -1.01 % 1147 58.7500 59.1000 1 2 138 [+]
RANKPROGR 4,3500 11:17 2.785 4.39 -1.02 % 1004 4.3500 4.3700 674 3 12 [+]
MAKARONPL 23,9500 11:35 1.086 24.20 -1.03 % 200 23.9500 24.2000 198 1 26 [+]
ASTARTA 37,6000 11:07 0.815 38.00 -1.05 % 89 37.7000 37.8500 100 1 31 [+]
BNPPL 165,2000 11:40 0.426 163.40 -1.08 % 91 164.0000 167.2000 7 0 70 [+]
HARPER 5,5200 09:57 3.606 5.60 -1.08 % 166 5.4400 5.5400 610 4 20 [+]
NOCTILUCA 89,0000 11:43 0.289 89.20 -1.11 % 9 89.4000 89.5000 10 0 26 [+]
OPONEOPL 106,4000 11:10 2.276 107.40 -1.12 % 218 106.4000 107.4000 34 2 243 [+]
CAVATINA 12,5000 09:00 0.473 12.50 -1.19 % 100 12.4000 12.6000 50 0 6 [+]
UNIMOT 155,4000 11:41 2.655 158.80 -1.27 % 10 154.6000 155.8000 21 3 414 [+]
GAMEOPS 11,5000 10:24 0.022 11.70 -1.29 % 330 11.5000 11.7000 599 0 0 [+]
AGROTON 3,9950 11:31 1.703 4.06 -1.36 % 1535 4.0500 4.1200 371 2 7 [+]
ACAUTOGAZ 21,5000 11:35 1.396 21.80 -1.38 % 111 21.2000 21.9000 230 1 30 [+]
NOVITA 106,0000 10:07 0.198 108.00 -1.40 % 24 108.0000 109.5000 10 0 21 [+]
AMICA 44,9500 11:42 6.749 45.40 -1.43 % 1 44.9500 45.0000 302 7 304 [+]
KCI 0,8260 09:12 0.002 0.83 -1.43 % 1558 0.8260 0.8360 3174 0 0 [+]
CAPITAL 6,8500 11:40 170.632 6.80 -1.44 % 4564 6.8500 6.9500 870 171 1 193 [+]
ENERGOINS 1,6950 10:16 3.446 1.72 -1.45 % 107 1.6600 1.7050 214 3 6 [+]
MOVIEGAMES 6,0700 11:38 0.563 6.25 -1.46 % 36 6.0800 6.2500 3588 1 4 [+]
PCCROKITA 65,6000 11:35 1.444 65.90 -1.50 % 38 65.8000 66.4000 121 1 95 [+]
GENOMTEC 2,9500 11:40 15.531 2.98 -1.50 % 2533 2.9100 2.9700 500 16 46 [+]
SYNEKTIK 349,6000 11:43 7.024 355.00 -1.52 % 47 347.4000 348.0000 31 7 2 453 [+]
BOGDANKA 25,6000 11:43 49.642 25.90 -1.54 % 248 25.7500 25.8000 1143 50 1 282 [+]
PULAWY 44,2000 11:11 0.024 44.90 -1.56 % 10 44.2000 44.9000 107 0 1 [+]
MEDINICE 56,8000 11:28 6.96 57.00 -1.56 % 9 56.6000 56.8000 31 7 397 [+]
ULTGAMES 12,2000 11:32 1.321 12.35 -1.61 % 5 12.2000 12.3500 289 1 16 [+]
MANGATA 59,4000 11:27 0.616 60.40 -1.66 % 1 60.2000 60.4000 18 1 37 [+]
06MAGNA 2,3400 11:19 0.22 2.34 -1.68 % 835 2.3400 2.3800 82 0 1 [+]
MERCOR 14,6500 11:09 0.663 14.60 -1.68 % 112 14.6000 14.6500 500 1 10 [+]
ASBIS 189,7000 11:42 72.817 193.00 -1.71 % 116 190.1000 190.6000 537 73 13 830 [+]
ELEKTROTI 59,9500 11:40 4.351 61.50 -1.72 % 10 60.9000 61.0000 156 4 264 [+]
PTWP 138,5000 09:19 0.004 144.00 -1.77 % 3 141.5000 143.0000 40 0 1 [+]
BIOTON 3,8000 11:41 48.489 3.87 -1.81 % 383 3.8050 3.8200 600 48 186 [+]
MAXCOM 6,5000 11:22 0.654 6.40 -1.81 % 20 6.3800 6.6000 303 1 4 [+]
IPOPEMA 8,6200 11:42 22.061 8.70 -1.82 % 68 8.7000 8.7600 200 22 191 [+]
PASSUS 165,0000 11:42 2.568 167.20 -1.90 % 5 166.0000 167.6000 63 3 425 [+]
WARIMPEX 2,0500 11:42 5.31 2.09 -1.91 % 2 2.0700 2.0800 100 5 11 [+]
IFSA 0,1460 11:25 88.203 0.14 -2.01 % 7101 0.1420 0.1490 19591 88 13 [+]
SNIEZKA 83,4000 10:57 0.319 84.00 -2.11 % 98 84.2000 85.2000 25 0 27 [+]
VOTUM 45,2500 11:42 16.955 46.00 -2.16 % 137 45.4000 45.4500 5 17 775 [+]
KRAKCHEM 0,1650 11:40 46.201 0.17 -2.37 % 819 0.1655 0.1670 993 46 8 [+]
FEERUM 16,4000 09:19 0.415 16.50 -2.38 % 198 16.3500 16.8500 112 0 7 [+]
IZOLACJA 3,6800 10:45 0.06 3.77 -2.39 % 3 3.6800 3.7700 808 0 0 [+]
CDRL 12,2000 09:19 0.02 12.50 -2.40 % 184 12.0000 12.2000 912 0 0 [+]
POLWAX 0,9600 10:30 17.517 0.98 -2.44 % 84 0.9580 0.9840 8885 18 17 [+]
CAPTORTX 59,6000 11:26 21.299 60.00 -2.77 % 5 59.6000 60.3000 28 21 1 286 [+]
DBENERGY 7,0000 09:37 0.01 7.00 -2.78 % 4 7.2600 7.3000 617 0 0 [+]
INTERSPPL 0,3050 11:31 7.405 0.31 -2.87 % 3083 0.3050 0.3055 1000 7 2 [+]
CREEPYJAR 411,0000 11:36 2.162 424.00 -3.07 % 9 409.0000 412.0000 188 2 897 [+]
CAPITEA 0,4640 11:12 37.82 0.48 -3.13 % 2500 0.4640 0.4740 5000 38 18 [+]
LSISOFT 42,3000 10:20 1.013 43.80 -3.42 % 70 42.3000 43.8000 42 1 43 [+]
LENTEX 7,2400 10:37 1.627 7.32 -3.47 % 200 7.2600 7.4000 125 2 12 [+]
KSGAGRO 2,8650 11:22 1.905 2.90 -3.86 % 2 2.8650 2.9400 1018 2 6 [+]
BEST 30,8000 11:40 4.784 31.60 -4.05 % 50 31.6000 32.1000 140 5 149 [+]
ATENDE 5,1400 11:43 72.825 5.44 -4.46 % 9578 5.3800 5.4200 239 73 377 [+]
DGA 20,0000 09:10 0.002 20.00 -4.76 % 68 20.0000 21.0000 171 0 0 [+]
FON 1,5500 11:00 0.01 1.55 -6.06 % 1215 1.5500 1.6500 10 0 0 [+]
SECOGROUP 34,2000 10:57 0.134 35.60 -8.56 % 245 34.2000 35.6000 220 0 5 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG159276.5+0.28%11:43
WIG204220.0+0.26%11:58
WIG20 Fut4253.0+0.40%11:43
WIG20USD1077.4+0.45%11:43
mWIG4010757.9+0.37%11:43
sWIG8030908.0-0.07%11:43
 Notowania Świat
US Blue Chip52231.0+0.70%11:58
S&P500 Fut7859.8+0.02%11:48
Nikkei67777.5-1.82%8:45
DAX25429.0+0.60%11:42
Ropa WTI91.8-2.05%11:58
Złoto4186.5+0.35%11:58
 Notowania Waluty
EUR/PLN4.37959-0.13%11:58
CHF/PLN4.70314-0.14%11:58
USD/PLN3.91805-0.31%11:58
EUR/USD1.11778+0.20%11:58
GBP/USD1.32376+0.21%11:58
USD/JPY158.082-0.33%11:58
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
LIBET 1.44 12.50%
HERCULES 2.49 8.26%
PROTEKTOR 0.94 7.82%
LOKUM 24.00 7.62%
TATRY MOUNTAIN 79.50 7.43%
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