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
IDMSAPL 0,6400 09:01 19.69 0.61 16.36 % 15000 0.6650 0.8000 5028 20 12 [+]
IBSM 69,8000 09:07 0.005 66.00 10.44 % 1 60.4000 63.2000 125 0 0 [+]
PLAZACNTR 1,5200 10:10 37.311 1.38 9.20 % 1001 1.4660 1.5200 457 37 55 [+]
ASMGROUP 0,1760 10:12 727.624 0.17 7.98 % 13848 0.1780 0.1825 19509 728 129 [+]
SCANWAY 305,0000 10:17 4.011 280.00 7.77 % 62 304.0000 305.0000 10 4 1 184 [+]
SUNEX 3,0750 10:14 4.671 3.00 5.31 % 420 3.0750 3.1000 1231 5 14 [+]
CEZ 241,4000 10:00 0.056 240.80 4.05 % 10 241.4000 247.0000 2 0 14 [+]
PGFGROUP 1,3260 10:06 147.373 1.30 3.59 % 800 1.3260 1.3500 227 147 198 [+]
IMPERA 1,4500 09:00 0.141 1.45 3.57 % 4967 1.4100 1.4500 160 0 0 [+]
CREEPYJAR 468,0000 10:16 0.666 458.00 3.54 % 14 462.0000 469.0000 8 1 308 [+]
JSW 32,6000 10:18 294.699 32.46 3.49 % 842 32.5400 32.6600 80 295 9 536 [+]
SKARBIEC 38,7000 10:11 12.854 38.20 3.48 % 333 36.9000 37.5000 180 13 494 [+]
ERBUD 19,3400 10:16 26.139 19.12 3.31 % 50 19.1200 19.3000 850 26 503 [+]
BUMECH 13,9400 10:15 48.164 13.70 3.26 % 300 13.8600 13.8900 1231 48 666 [+]
SFINKS 0,4260 09:48 3.108 0.43 3.15 % 483 0.4160 0.4260 4439 3 1 [+]
PGE 13,9750 10:17 1372.33 13.62 3.14 % 875 14.0100 14.0250 1 1 372 19 222 [+]
ENEA 20,1000 10:16 210.691 19.50 3.08 % 4 20.2800 20.3400 1977 211 4 239 [+]
CAPITEA 0,4720 10:17 60.187 0.46 3.06 % 27 0.4670 0.4720 3153 60 28 [+]
ASBIS 175,2000 10:18 41.549 170.40 2.82 % 243 175.3000 175.5000 541 42 7 222 [+]
VIGOSYS 524,0000 10:17 1.453 510.00 2.75 % 5 506.0000 510.0000 6 1 743 [+]
RAINBOW 121,4000 10:17 17.517 120.60 2.71 % 70 121.2000 121.3000 162 18 2 121 [+]
QNATECHNO 34,9000 10:13 0.173 35.00 2.65 % 103 34.0000 34.9000 54 0 6 [+]
PEPCO 44,8500 10:17 383.359 45.00 2.51 % 25 45.1900 45.2300 675 383 17 370 [+]
OPTEAM 6,1500 09:56 0.293 5.95 2.50 % 130 5.9500 6.1000 161 0 2 [+]
IPOPEMA 9,1200 09:56 0.565 8.80 2.47 % 29 8.8400 9.1200 137 1 5 [+]
OTLOG 15,1000 09:25 0.06 14.68 2.44 % 20 14.7000 15.1000 39 0 1 [+]
NOVAVISGR 0,6130 09:33 3 0.61 2.00 % 231 0.6010 0.6140 235 3 2 [+]
AILLERON 15,5200 10:18 10.522 15.20 1.97 % 1260 15.5000 15.6000 5 11 163 [+]
MDIENERGIA 2,1100 10:08 4.219 2.10 1.93 % 2355 2.0700 2.1100 100 4 9 [+]
ALTUSTFI 3,7000 09:55 13.729 3.63 1.93 % 5071 3.6000 3.7000 6634 14 50 [+]
KRAKCHEM 0,2140 09:56 11.56 0.21 1.90 % 2821 0.2100 0.2130 7302 12 2 [+]
LOKUM 22,4000 09:20 0.001 22.40 1.82 % 353 22.6000 22.8000 40 0 0 [+]
LUBAWA 11,8900 10:16 157.259 12.00 1.80 % 242 11.9300 11.9500 199 157 1 880 [+]
ALTA 1,7000 09:40 1.528 1.67 1.80 % 511 1.6700 1.7000 2 2 3 [+]
TAURONPE 8,9880 10:17 1136.419 8.83 1.79 % 3507 9.0180 9.0200 1465 1 136 10 250 [+]
4MASS 5,6900 10:15 17.378 5.51 1.79 % 2000 5.5000 5.5900 300 17 97 [+]
IMS 2,6050 10:12 0.193 2.60 1.76 % 122 2.5700 2.6050 241 0 1 [+]
KGL 11,6000 09:00 0.008 11.60 1.75 % 150 11.1000 11.4000 706 0 0 [+]
CAPITAL 8,7500 10:17 47.66 8.60 1.74 % 1892 8.7000 8.8000 4333 48 412 [+]
CIGAMES 2,4100 10:16 18.279 2.37 1.69 % 865 2.3950 2.4050 310 18 44 [+]
ZUE 12,3000 09:36 0.123 12.30 1.65 % 106 12.1000 12.3000 319 0 2 [+]
ZEPAK 17,8800 10:09 1.164 17.60 1.59 % 6 17.7400 17.8000 194 1 21 [+]
FABRITY 26,2000 09:50 0.36 26.00 1.55 % 406 26.0000 26.2000 500 0 9 [+]
ACTION 43,6000 09:53 0.327 44.00 1.51 % 96 43.0500 43.6000 55 0 14 [+]
BOGDANKA 25,2500 10:18 19.22 25.10 1.41 % 599 25.1500 25.3000 560 19 483 [+]
AGORA 10,8500 10:14 475.818 10.70 1.40 % 233 10.7000 10.7500 912 476 5 078 [+]
PULAWY 45,0000 09:59 0.181 44.80 1.35 % 41 44.4000 45.0000 518 0 8 [+]
MULTIQURE 1,6540 10:17 128.637 1.66 1.35 % 3723 1.6300 1.6520 995 129 213 [+]
KSGAGRO 3,0650 10:14 1.13 3.06 1.32 % 5 3.0050 3.0650 634 1 3 [+]
PEPEES 0,7800 09:44 11.411 0.80 1.30 % 1000 0.7800 0.7900 9494 11 9 [+]
TARCZYNSKI 117,0000 09:52 0.021 117.50 1.30 % 11 114.5000 116.5000 8 0 2 [+]
TRAKCJA 3,5650 10:13 4.172 3.54 1.28 % 147 3.5400 3.5600 1626 4 15 [+]
MAKARONPL 24,7500 10:03 0.487 24.45 1.23 % 216 24.4500 24.7500 79 0 12 [+]
KRKA 1 146,0000 09:06 0.002 1,146.00 1.06 % 4 1134.0000 1146.0000 6 0 2 [+]
PCFGROUP 3,3250 10:02 0.179 3.24 1.06 % 1436 3.2750 3.3250 173 0 1 [+]
INC SA 1,4450 09:00 0.001 1.45 1.05 % 562 1.4300 1.4350 1671 0 0 [+]
SYNTHAVERSE 2,9050 10:04 2.101 2.90 1.04 % 396 2.9000 2.9150 1690 2 6 [+]
MIRACULUM 0,5860 09:03 0.06 0.59 1.03 % 95 0.5760 0.5800 1495 0 0 [+]
ODLEWNIE 20,1000 10:15 2.978 20.30 1.01 % 995 20.0000 20.2000 11 3 60 [+]
EUROTEL 29,9500 10:17 0.242 29.65 1.01 % 30 29.7000 29.9500 111 0 7 [+]
DATAWALK 120,2000 10:17 2.064 120.80 1.01 % 3 119.6000 115.6000 49 2 246 [+]
CYBERFLKS 202,8000 10:15 2.573 203.00 1.00 % 23 202.6000 203.4000 19 3 522 [+]
EDINVEST 8,3600 09:19 0.1 8.36 0.97 % 10 8.5400 8.4200 2326 0 1 [+]
MOSTALZAB 6,4000 09:50 0.449 6.41 0.95 % 250 6.3500 6.4000 2565 0 3 [+]
HUUUGE 22,7000 10:15 2.858 22.50 0.89 % 1051 22.5000 22.7500 691 3 65 [+]
HYDROTOR 9,1400 10:14 0.248 9.06 0.88 % 120 9.0800 9.1000 50 0 2 [+]
JRHOLDING 3,5400 10:13 0.1 3.54 0.85 % 100 3.5200 3.5800 530 0 0 [+]
ZREMB 8,5200 10:11 4.649 8.40 0.83 % 4 8.4600 8.6200 4 5 39 [+]
SONEL 12,2000 09:00 0.001 12.20 0.83 % 55 12.1000 12.2000 10 0 0 [+]
CDRL 12,6000 10:07 0.236 12.60 0.80 % 752 12.4000 12.6000 24 0 3 [+]
EUROCASH 5,2100 10:16 63.504 5.17 0.77 % 2 5.1950 5.2050 3481 64 328 [+]
CORMAY 0,5320 10:15 11.043 0.53 0.76 % 1530 0.5200 0.5260 30 11 6 [+]
BOOMBIT 5,4200 09:41 0.21 5.40 0.74 % 1901 5.4000 5.5000 10 0 1 [+]
ORANGEPL 13,0950 10:17 711.611 13.05 0.73 % 1939 13.0550 13.0700 384 712 9 280 [+]
TRANSPOL 13,7500 10:13 1.626 13.80 0.73 % 43 13.6500 13.6500 20 2 23 [+]
ENTER 49,4500 10:09 1.721 48.60 0.71 % 23 49.4000 49.5000 39 2 85 [+]
VOXEL 145,0000 10:12 0.63 146.40 0.69 % 27 145.2000 146.0000 35 1 92 [+]
GREENX 2,6240 10:15 27.08 2.61 0.69 % 263 2.6140 2.6280 1762 27 71 [+]
LARQ 2,9400 09:42 8.762 2.94 0.68 % 2778 2.8500 2.9400 2738 9 26 [+]
MANGATA 61,6000 10:12 0.066 61.40 0.65 % 5 61.4000 61.6000 95 0 4 [+]
LESS 0,1565 09:51 4.76 0.16 0.64 % 100 0.1520 0.1555 88 5 1 [+]
FERRO 31,4000 10:16 0.855 31.60 0.64 % 3 31.2000 31.5000 187 1 27 [+]
MIRBUD 11,3700 10:15 4.792 11.28 0.62 % 234 11.3200 11.3700 258 5 54 [+]
BORYSZEW 4,9150 10:16 15.29 4.91 0.61 % 930 4.9150 4.9500 2426 15 75 [+]
POLENERGIA 51,4000 10:16 9.643 51.60 0.59 % 250 50.8000 51.4000 55 10 493 [+]
PASSUS 170,0000 10:13 1.084 170.20 0.59 % 42 168.8000 170.6000 37 1 185 [+]
WAWEL 708,0000 10:16 0.002 706.00 0.57 % 12 704.0000 708.0000 3 0 1 [+]
ASSECOPOL 219,7000 10:17 7.443 218.40 0.55 % 127 219.8000 220.2000 262 7 1 635 [+]
CYFRPLSAT 15,9450 10:17 50.389 15.99 0.54 % 100 15.9350 15.9500 239 50 800 [+]
BOWIM 7,3800 10:05 0.221 7.32 0.54 % 743 7.3200 7.3800 131 0 2 [+]
COGNOR 5,7800 10:16 85.058 5.75 0.52 % 400 5.7400 5.7500 1000 85 490 [+]
ELKOP 1,9400 09:35 1.002 2.07 0.52 % 1006 1.9400 2.0500 999 1 2 [+]
PANOVA 19,4000 10:00 0.21 19.30 0.52 % 270 19.1500 19.3000 96 0 4 [+]
ALLEGRO 50,1200 10:18 621.986 50.05 0.52 % 1080 50.0300 50.0400 34 622 31 203 [+]
CREOTECH 774,0000 10:17 3.075 778.00 0.52 % 44 784.0000 785.0000 162 3 2 397 [+]
MENNICA 39,3000 10:09 0.054 40.70 0.51 % 3 39.8000 40.3000 5 0 2 [+]
POLIMEXMS 7,0750 10:16 85.51 7.10 0.50 % 5706 7.0500 7.0600 646 86 607 [+]
KGHM 323,0000 10:18 86.288 326.20 0.47 % 50 322.5000 322.5500 95 86 27 967 [+]
STALEXP 1,7780 10:07 84.458 1.78 0.45 % 834 1.7700 1.7780 1024 84 149 [+]
TORPOL 69,1000 10:17 1.486 69.00 0.44 % 20 69.0000 69.2000 126 1 103 [+]
CLOUD 119,5000 10:13 0.551 117.50 0.42 % 10 117.0000 119.0000 138 1 65 [+]
ABPL 151,4000 10:15 0.328 150.80 0.40 % 22 151.2000 152.0000 108 0 50 [+]
COMPREMUM 1,3200 09:36 3.934 1.32 0.38 % 5657 1.3100 1.3200 2066 4 5 [+]
GRODNO 14,4000 10:15 2.167 14.35 0.35 % 3 14.3000 14.4000 678 2 31 [+]
DECORA 89,3000 10:17 0.383 89.00 0.34 % 42 88.3000 89.4000 40 0 34 [+]
TEXT 41,4400 10:11 12.85 41.44 0.34 % 194 41.2800 41.3000 15 13 532 [+]
FORTE 15,6500 10:03 0.073 15.70 0.32 % 1 15.6500 15.7000 119 0 1 [+]
DEKPOL 61,8000 09:39 0.931 61.80 0.32 % 112 61.8000 62.0000 87 1 58 [+]
NTTSYSTEM 16,0500 10:12 1.878 16.25 0.31 % 633 16.2000 16.2500 417 2 30 [+]
3RGAMES 0,7120 09:19 1.163 0.71 0.28 % 451 0.6920 0.7100 7000 1 1 [+]
APLISENS 18,5000 09:01 0.008 18.45 0.27 % 11 18.4000 18.5000 269 0 0 [+]
BIOCELTIX 75,1000 10:14 0.886 75.80 0.27 % 6 74.7000 75.1000 30 1 67 [+]
MURAPOL 37,1000 09:59 1.496 37.10 0.27 % 93 36.9500 37.1000 243 1 55 [+]
BIOTON 3,8400 10:02 11.775 3.84 0.26 % 701 3.7800 3.8400 26097 12 45 [+]
UNIMOT 153,2000 10:16 1.728 152.80 0.26 % 15 153.6000 154.4000 50 2 266 [+]
MARVIPOL 8,1800 09:00 1.2 8.18 0.25 % 500 8.0800 8.1800 403 1 10 [+]
CDPROJEKT 245,8000 10:17 32.967 245.60 0.24 % 182 245.0000 245.1000 224 33 8 090 [+]
IFIRMA 21,5000 10:11 0.354 21.30 0.23 % 230 21.7000 21.4000 154 0 8 [+]
PHN 9,1200 10:11 3.208 9.16 0.22 % 1500 9.1000 9.1800 461 3 29 [+]
ARLEN 22,9500 10:07 1.628 23.00 0.22 % 15 22.9500 23.0000 910 2 37 [+]
OTMUCHOW 4,7500 09:00 0.001 4.75 0.21 % 10 4.6300 4.7400 250 0 0 [+]
NEWAG 102,0000 10:16 2.509 102.60 0.20 % 97 102.6000 102.8000 70 3 257 [+]
ENERGA 27,4000 10:17 30.14 27.40 0.18 % 134057 27.3500 27.4000 40 30 826 [+]
MEDINICE 56,2000 10:13 3.159 56.30 0.18 % 61 56.2000 56.8000 104 3 178 [+]
MODIVO 89,7000 10:16 51.737 90.20 0.16 % 69 89.3400 89.4000 113 52 4 627 [+]
DIGITANET 373,6000 10:17 2.595 375.00 0.16 % 8 375.4000 376.2000 69 3 981 [+]
NEUCA 706,0000 10:11 0.41 705.00 0.14 % 31 705.0000 710.0000 10 0 290 [+]
UNIBEP 14,4400 10:14 0.987 14.40 0.14 % 40 14.3200 14.4400 27 1 14 [+]
BIGCHEESE 3,9850 10:03 2.275 3.93 0.13 % 250 3.9300 3.9950 1000 2 9 [+]
AMREST 9,8100 10:17 1.38 9.87 0.10 % 574 9.8000 9.8700 200 1 14 [+]
06MAGNA 2,3800 09:46 0.001 2.38 0.00 % 553 2.3200 2.3800 1780 0 0 [+]
BBIDEVNFI 5,1400 11:35 2.126 - 0 % 58 5.1400 5.2600 504 - 0 [+]
AMBRA 19,3200 10:08 2.457 19.34 0.00 % 70 19.3200 19.4400 548 2 48 [+]
ATMGRUPA 3,6500 10:11 10.914 3.63 0.00 % 1000 3.6400 3.6600 25 11 40 [+]
ATLANTAPL 22,5000 09:52 0.297 22.50 0.00 % 2677 22.5000 22.9000 300 0 7 [+]
BETACOM 5,1400 09:18 0.554 5.14 0.00 % 484 5.0600 5.1600 50 1 3 [+]
DGA 21,2000 17:00 0.522 - 0 % 19 20.6000 21.2000 352 - 0 [+]
ECHO 5,3900 09:48 4.501 5.39 0.00 % 371 5.3900 5.2500 70 5 24 [+]
ERG 45,4000 14:02 0.037 - 0 % 86 44.2000 45.4000 160 - 0 [+]
FON 1,6200 16:21 0.149 - 0 % 801 1.6200 1.6800 940 - 0 [+]
FASING 14,4000 15:50 0.065 - 0 % 694 14.1000 14.4000 172 - 0 [+]
GTC 2,3600 16:11 13.719 - 0 % 822 2.3100 2.3500 10 - 0 [+]
GETIN 0,3000 10:09 3.335 0.30 0.00 % 3750 0.2985 0.3000 19675 3 1 [+]
RAWLPLUG 15,8000 09:00 0.002 15.80 0.00 % 7 15.5000 15.8000 2640 0 0 [+]
KOMPAP 23,2000 16:45 0.073 - 0 % 358 23.2000 24.0000 332 - 0 [+]
KETY 1 272,0000 10:14 1.363 1,272.00 0.00 % 41 1275.0000 1278.0000 21 1 1 734 [+]
LENTEX 7,4800 17:00 0.11 - 0 % 100 7.2600 7.4600 1990 - 0 [+]
MOSTALPLC 13,0000 09:00 0.002 13.00 0.00 % 144 12.9000 13.0000 211 0 0 [+]
MOSTALWAR 3,4800 09:39 0.022 3.50 0.00 % 141 3.4800 3.5300 32 0 0 [+]
MUZA 9,0000 15:42 0.964 - 0 % 1 8.3500 8.6000 877 - 0 [+]
NOVITA 103,5000 09:00 0.004 103.50 0.00 % 11 102.0000 103.0000 6 0 0 [+]
PROJPRZEM 22,2000 09:00 0.001 22.20 0.00 % 90 21.4000 22.2000 358 0 0 [+]
PROCHEM 20,2000 09:31 0.008 20.20 0.00 % 350 19.8000 20.2000 18 0 0 [+]
RELPOL 5,8800 09:56 0.01 5.88 0.00 % 50 5.8000 5.8800 860 0 0 [+]
SANOK 20,0000 10:05 0.141 19.95 0.00 % 125 19.9500 20.0000 2029 0 3 [+]
SANWIL 1,8450 12:16 1.514 - 0 % 3000 1.8050 1.8450 269 - 0 [+]
STALPROFI 9,4400 09:59 0.493 9.40 0.00 % 453 9.4000 9.4400 299 0 5 [+]
TALEX 17,8000 09:01 0.01 17.80 0.00 % 252 17.3000 17.5000 100 0 0 [+]
VRGSA 5,1400 09:31 5.156 5.12 0.00 % 2640 5.0800 5.1400 2457 5 26 [+]
WIKANA 10,1000 09:00 0.052 - 0 % 990 9.8000 10.0000 141 - 0 [+]
LSISOFT 55,6000 09:28 0.019 55.60 0.00 % 60 55.0000 55.6000 365 0 1 [+]
POINTGROUP 1,9200 09:00 0.049 1.92 0.00 % 252 1.9200 1.9250 2 0 0 [+]
ULMA 51,5000 09:01 0.001 51.50 0.00 % 70 50.5000 51.0000 12 0 0 [+]
WARIMPEX 2,1600 09:23 0.05 2.16 0.00 % 724 2.1600 2.1800 668 0 0 [+]
WASKO 6,0800 10:09 4.007 6.08 0.00 % 235 6.0000 6.1000 1352 4 24 [+]
DEVELIA 9,1000 10:17 37.405 9.12 0.00 % 4269 9.0900 9.1000 29 37 340 [+]
RAFAMET 42,5000 11:04 0.056 - 0 % 55 42.0000 42.5000 38 - 0 [+]
SEKO 10,5000 10:05 0.238 10.50 0.00 % 494 10.4500 10.5000 431 0 3 [+]
EQUNICO 1,4800 14:18 8.864 - 0 % 650 1.4400 1.4800 450 - 0 [+]
SILVANO 4,6800 12:20 0.093 - 0 % 541 4.4200 4.7500 1320 - 0 [+]
STAPORKOW 4,9200 10:05 0.5 4.92 0.00 % 9324 4.9200 4.9400 3313 1 2 [+]
KPPD 21,2000 09:10 0.004 21.20 0.00 % 91 20.6000 21.2000 68 0 0 [+]
IZOLACJA 3,8600 09:01 0.01 3.86 0.00 % 1261 3.6700 3.7700 2050 0 0 [+]
ASSECOBS 85,6000 10:17 0.136 85.60 0.00 % 34 84.2000 85.4000 12 0 12 [+]
MWTRADE 2,8600 15:46 0.22 - 0 % 500 2.7200 2.8600 286 - 0 [+]
INTROL 8,4600 10:16 0.541 8.46 0.00 % 274 8.3600 8.4600 95 1 5 [+]
SECOGROUP 34,0000 17:00 1.23 - 0 % 56 33.4000 34.0000 1658 - 0 [+]
UNICREDIT 367,5000 16:41 0.056 - 0 % 30 360.0000 364.5000 20 - 0 [+]
SKYLINE 1,4500 09:34 0.688 1.45 0.00 % 2989 1.3700 1.4500 5153 1 1 [+]
MBWS 11,4000 13:32 0.052 - 0 % 1000 7.0000 11.9500 700 - 0 [+]
PRAGMAINK 3,7800 16:14 4.541 - 0 % 200 3.5200 3.7600 299 - 0 [+]
SELENAFM 57,0000 09:20 0.362 57.20 0.00 % 56 57.0000 57.4000 22 0 21 [+]
VINDEXUS 14,2000 16:31 5.186 - 0 % 1 14.1500 14.2000 3987 - 0 [+]
DELKO 6,0300 10:14 0.18 6.03 0.00 % 3930 5.9600 6.0300 931 0 1 [+]
HARPER 4,9600 09:00 0.005 4.96 0.00 % 14 4.9400 4.9600 291 0 0 [+]
PHARMENA 3,0800 13:41 0.69 - 0 % 347 3.0200 3.0800 445 - 0 [+]
MABION 7,7000 09:53 1.62 7.77 0.00 % 346 7.7200 7.7900 10 2 13 [+]
AGROTON 4,2250 16:33 3.06 - 0 % 450 4.0700 4.2250 443 - 0 [+]
INTERBUD 1,4900 14:26 7.03 - 0 % 3000 1.4300 1.4900 629 - 0 [+]
MILKILAND 1,3940 09:14 0.01 1.39 0.00 % 239 1.3700 1.3940 1270 0 0 [+]
RANKPROGR 4,6000 09:43 2.495 4.55 0.00 % 868 4.5500 4.6400 624 2 11 [+]
LIBET 1,2500 09:51 35.002 1.25 0.00 % 2439 1.2500 1.2650 10 35 44 [+]
KINOPOL 18,2500 10:14 0.839 18.10 0.00 % 15 18.2000 18.2500 9 1 15 [+]
ESOTIQ 34,3000 10:13 0.561 34.40 0.00 % 110 33.8000 34.3000 87 1 19 [+]
COMPERIA 7,3000 09:58 0.6 7.30 0.00 % 1250 7.3000 7.5000 335 1 4 [+]
SANTANDER 55,3700 15:53 0.98 - 0 % 5000 54.7200 55.6500 5000 - 0 [+]
NEXITY 1,5400 09:56 1.081 1.47 0.00 % 1152 1.4800 1.5000 54 1 2 [+]
KRVITAMIN 13,1000 15:14 0.017 - 0 % 5 12.6500 13.1000 519 - 0 [+]
ADIUVO 0,6640 09:29 9.51 0.66 0.00 % 1937 0.6380 0.6640 2158 10 6 [+]
ATAL 60,4000 10:12 1.292 60.70 0.00 % 78 60.2000 60.6000 50 1 78 [+]
SOPHARMA 10,4000 16:03 0.095 - 0 % 1501 8.8600 10.3000 85 - 0 [+]
ARCHICOM 50,2000 10:11 1.132 50.20 0.00 % 102 51.0000 51.4000 238 1 57 [+]
PLAYWAY 238,0000 10:15 0.23 238.00 0.00 % 101 236.0000 238.0000 210 0 55 [+]
EUROHOLD 4,9000 13:52 6.38 - 0 % 999 4.7200 5.1500 400 - 0 [+]
YANOSIK 17,4000 09:54 0.007 17.40 0.00 % 1 17.4000 17.4000 282 0 0 [+]
SIMFABRIC 1,4000 16:34 7.071 - 0 % 1420 1.3500 1.3980 150 - 0 [+]
DBENERGY 8,4000 13:17 0.504 - 0 % 5 8.4400 8.5400 145 - 0 [+]
MAXCOM 6,1800 17:00 0.099 - 0 % 6 6.1400 6.2600 2 - 0 [+]
DADELO 99,8000 10:16 1.887 99.70 0.00 % 14 99.1000 99.8000 139 2 187 [+]
URTESTE 42,2000 09:21 0.012 42.20 0.00 % 1 41.9000 42.4000 10 0 1 [+]
DRAGOENT 24,5000 16:29 0.976 - 0 % 8 22.7000 24.5000 236 - 0 [+]
ANSWEAR 21,5000 10:08 5.575 21.70 0.00 % 3 21.5000 21.7000 345 6 120 [+]
PTWP 136,0000 09:00 0.002 136.00 0.00 % 1 136.0000 139.0000 35 0 0 [+]
VERCOM 129,8000 10:08 0.979 129.80 0.00 % 163 129.8000 130.2000 71 1 127 [+]
WOODPCKR 2,7200 10:17 0.726 2.76 0.00 % 381 2.7200 2.8500 3019 1 2 [+]
TENDERHUT 5,5600 10:13 0.1 5.56 0.00 % 22 5.3600 5.5800 20 0 1 [+]
ZABKA 31,5900 10:17 60.433 31.49 -0.03 % 1669 31.5900 31.6000 7998 60 1 908 [+]
COALENERG 1,9170 09:41 2.207 1.92 -0.05 % 457 1.8710 1.9170 486 2 4 [+]
VOTUM 45,9000 10:17 1.139 45.95 -0.11 % 4 45.9000 45.9500 36 1 52 [+]
CAPTORTX 70,7000 09:20 0.015 70.70 -0.14 % 136 70.0000 70.7000 5 0 1 [+]
MLSYSTEM 13,4800 10:05 3.534 13.50 -0.15 % 250 13.3400 13.4800 304 4 47 [+]
ARCTIC 5,8900 10:17 18.914 5.90 -0.17 % 909 5.8800 5.8900 297 19 111 [+]
11B 117,8000 10:02 0.692 119.00 -0.17 % 50 117.7000 118.0000 35 1 82 [+]
APATOR 24,8000 10:12 1.361 24.95 -0.20 % 3 24.8500 24.9500 85 1 34 [+]
KERNEL 19,5400 10:17 4.722 19.58 -0.20 % 218 19.5800 19.6000 4621 5 92 [+]
APSENERGY 4,6800 10:11 3.064 4.60 -0.21 % 10 4.6100 4.7200 1418 3 14 [+]
CLNPHARMA 19,4600 10:12 1.465 19.48 -0.21 % 105 19.3600 19.4600 150 1 28 [+]
KCI 0,9220 09:00 0.502 0.92 -0.22 % 502 0.9220 0.9220 2700 1 0 [+]
DOMDEV 224,5000 10:14 6.766 225.00 -0.22 % 2268 225.0000 225.5000 152 7 1 523 [+]
ARTIFEX 21,1000 10:10 2.899 21.20 -0.24 % 1009 21.2000 21.4000 660 3 61 [+]
SNIEZKA 84,0000 10:18 0.129 85.20 -0.24 % 3 83.6000 85.4000 43 0 11 [+]
INSTALKRK 35,5000 09:43 0.02 35.20 -0.28 % 268 35.2000 35.5000 20 0 1 [+]
TESGAS 1,6350 09:02 0.005 1.64 -0.30 % 500 1.6350 1.6400 5601 0 0 [+]
PCCROKITA 65,5000 10:10 2.357 65.50 -0.30 % 105 65.4000 65.5000 9 2 154 [+]
INTERSPPL 0,3205 09:46 1.504 0.32 -0.31 % 2349 0.3140 0.3210 3482 2 0 [+]
KRUK 379,9000 10:18 12.485 381.20 -0.31 % 19 379.4000 379.5000 69 12 4 741 [+]
MFO 31,7000 09:22 0.771 31.90 -0.31 % 277 31.4000 31.8000 420 1 24 [+]
XPLUS 3,1100 09:34 0.105 3.09 -0.32 % 244 2.9800 3.0900 100 0 0 [+]
VIVID 0,6140 09:28 0.003 0.60 -0.32 % 59 0.6000 0.6150 1848 0 0 [+]
NTCAPITAL 0,6060 09:33 0.002 0.61 -0.33 % 973 0.5960 0.6080 7466 0 0 [+]
IZOSTAL 3,0600 10:15 5.351 3.07 -0.33 % 3920 3.0600 3.0700 1396 5 16 [+]
INGBSK 471,6000 10:17 0.977 475.00 -0.34 % 2 472.8000 473.6000 15 1 463 [+]
GPW 98,6500 10:17 4.69 98.50 -0.35 % 139 98.6000 98.8000 348 5 465 [+]
ZAMET 0,5680 10:15 6.437 0.57 -0.35 % 30789 0.5680 0.5700 14733 6 4 [+]
MCI 26,7000 09:45 0.13 27.00 -0.37 % 733 26.6000 26.9000 300 0 3 [+]
PKPCARGO 10,2600 10:15 17.444 10.30 -0.39 % 196 10.2600 10.3000 540 17 179 [+]
MONNARI 4,9800 09:14 0.148 4.99 -0.40 % 10 4.9600 4.9900 50 0 1 [+]
BIOMAXIMA 9,9400 09:20 0.053 9.98 -0.40 % 133 9.9400 9.9800 471 0 1 [+]
GRUPAAZOTY 19,1300 10:17 41.991 19.34 -0.42 % 154 19.2700 19.3200 320 42 804 [+]
AMICA 46,7000 10:17 1.063 47.35 -0.43 % 5222 46.9000 47.0000 19 1 50 [+]
STALPROD 230,0000 10:09 0.144 231.00 -0.43 % 134 230.0000 231.0000 50 0 33 [+]
PCCEXOL 2,2100 10:10 2.202 2.24 -0.45 % 1051 2.2100 2.2300 200 2 5 [+]
PROTEKTOR 0,8720 10:09 1.854 0.87 -0.46 % 1860 0.8720 0.8760 9659 2 2 [+]
ELEKTROTI 61,5500 10:17 3.496 61.45 -0.49 % 7 63.5000 61.8500 228 3 214 [+]
KOMPUTRON 6,0000 10:10 2.21 6.14 -0.50 % 47 6.0000 6.1100 386 2 13 [+]
PEKABEX 8,0000 09:51 1.055 8.09 -0.50 % 160 8.0000 8.0400 19 1 8 [+]
MOVIEGAMES 5,9200 09:47 1.407 5.93 -0.50 % 50 5.7900 5.9200 49 1 8 [+]
RYVU 16,0000 10:12 1.065 16.08 -0.50 % 31 15.8600 15.9800 175 1 17 [+]
PZU 72,4400 10:17 164.051 72.82 -0.52 % 2250 72.5000 72.5400 579 164 11 913 [+]
SYNEKTIK 346,2000 10:17 2.862 348.00 -0.52 % 25 347.2000 347.6000 65 3 996 [+]
WIRTUALNA 57,3000 10:16 1.972 57.50 -0.52 % 46 57.1000 57.6000 45 2 113 [+]
ASSECOSEE 75,3000 10:16 0.242 76.50 -0.53 % 3 76.0000 76.3000 86 0 18 [+]
XTPL 74,0000 10:13 0.868 74.70 -0.54 % 50 74.5000 74.9000 10 1 65 [+]
POLICE 7,2000 09:54 0.023 7.16 -0.55 % 369 7.1600 7.2400 12 0 0 [+]
BOS 10,2000 09:56 0.71 10.30 -0.58 % 569 10.2000 10.2600 186 1 7 [+]
SYGNITY 83,5000 10:14 0.632 82.40 -0.60 % 20 83.0000 83.5000 48 1 52 [+]
LPP 24 660,0000 10:17 1.009 24,780.00 -0.64 % 9 24620.0000 24640.0000 7 1 24 949 [+]
HANDLOWY 121,6000 10:16 9.166 123.20 -0.65 % 211 122.2000 122.6000 217 9 1 120 [+]
TSGAMES 98,0500 10:06 2.525 98.75 -0.66 % 1 98.2000 98.3500 45 3 248 [+]
INPRO 7,1000 10:15 0.039 7.30 -0.70 % 20 7.1500 7.3000 40 0 0 [+]
HERCULES 1,3900 09:58 1.162 1.40 -0.71 % 295 1.3600 1.3900 4177 1 2 [+]
GAMFACTOR 4,0400 09:32 0.227 4.04 -0.74 % 15 4.0300 4.0400 2567 0 1 [+]
GENOMTEC 3,3100 10:06 29.016 3.33 -0.75 % 100 3.3400 3.3900 440 29 96 [+]
CAVATINA 12,7000 10:03 0.101 12.80 -0.78 % 135 12.6500 12.8000 1020 0 1 [+]
PEKAO 277,8000 10:17 135.951 281.00 -0.79 % 305 277.8000 278.0000 351 136 38 028 [+]
QUERCUS 12,6000 09:53 1.807 12.70 -0.79 % 700 12.6000 12.6600 9800 2 23 [+]
MEDICALG 25,1000 10:17 2.81 25.00 -0.79 % 2 25.0500 25.1500 24 3 70 [+]
PKOBP 123,3200 10:18 303.577 124.90 -0.84 % 584 124.1200 124.1600 269 304 37 699 [+]
MERCATOR 58,5000 10:07 1.498 58.60 -0.85 % 159 58.6000 58.8000 200 1 88 [+]
MLPGROUP 114,0000 09:52 0.122 115.00 -0.87 % 25 114.0000 115.0000 203 0 14 [+]
NOCTILUCA 91,6000 10:17 0.503 91.60 -0.87 % 24 91.7000 92.4000 5 1 46 [+]
WIELTON 4,8800 10:09 3.153 4.90 -0.91 % 1375 4.9000 4.9250 847 3 15 [+]
TERMOREX 0,5400 10:11 1.521 0.54 -0.92 % 100 0.5050 0.5350 3552 2 1 [+]
POLTREG 21,5000 09:40 0.023 21.60 -0.92 % 151 20.2000 21.7000 213 0 1 [+]
DIAG 161,5000 10:17 4.386 162.70 -0.92 % 52 161.9000 162.5000 45 4 708 [+]
MBANK 1 473,5000 10:17 1.514 1,489.00 -0.94 % 1 1473.0000 1474.0000 3 2 2 231 [+]
ALIOR 137,4500 10:17 8.624 138.90 -0.94 % 56 137.5500 137.6500 181 9 1 192 [+]
DMGROUP 2,0900 09:59 11.001 2.13 -0.95 % 4704 2.0600 2.1000 164 11 23 [+]
LENA 2,0400 09:14 0.502 2.06 -0.97 % 463 2.0500 2.0600 326 1 1 [+]
DEBICA 90,7000 10:15 1.141 91.50 -0.98 % 118 91.5000 91.6000 1 1 104 [+]
IMCOMPANY 30,1500 10:17 0.01 30.85 -0.99 % 22 29.8500 30.8500 4 0 0 [+]
JWWINVEST 3,0000 09:48 0.02 3.00 -0.99 % 332 2.9600 3.0200 100 0 0 [+]
ENELMED 19,8000 09:00 0.016 19.80 -1.00 % 600 20.0000 20.2000 2016 0 0 [+]
YARRL 5,5800 10:16 0.047 5.60 -1.06 % 429 5.5800 5.6600 380 0 0 [+]
ASTARTA 36,6000 09:29 0.057 37.00 -1.08 % 139 36.6000 37.0000 94 0 2 [+]
XTB 149,9000 10:18 51.339 151.78 -1.11 % 28 150.1200 150.2400 312 51 7 698 [+]
SCPFL 124,0000 10:06 0.118 125.40 -1.12 % 4 124.0000 124.6000 3 0 15 [+]
BEST 34,0000 10:05 0.255 34.20 -1.16 % 510 34.1000 34.4000 71 0 9 [+]
KOGENERA 76,0000 10:03 0.825 76.40 -1.17 % 45 76.2000 76.9000 54 1 63 [+]
BENEFIT 5 060,0000 10:17 0.659 5,150.00 -1.17 % 1 5055.0000 5075.0000 22 1 3 376 [+]
AUTOPARTN 29,6500 10:17 4.178 29.95 -1.17 % 1345 29.6500 29.7000 24 4 124 [+]
ULTGAMES 12,6000 09:53 0.2 12.60 -1.18 % 100 12.6000 12.8000 1049 0 3 [+]
SPYROSOFT 320,0000 10:14 0.304 324.00 -1.23 % 11 323.0000 324.0000 7 0 98 [+]
PKNORLEN 148,7200 10:17 108.309 150.64 -1.27 % 232 148.7200 148.7600 187 108 16 171 [+]
ATREM 54,1000 10:15 2.798 54.30 -1.28 % 915 54.0000 54.3000 88 3 152 [+]
INTERCARS 921,0000 10:09 0.199 928.00 -1.29 % 10 917.0000 921.0000 60 0 184 [+]
MERCOR 14,9000 10:17 0.222 15.10 -1.32 % 120 14.9000 15.1000 62 0 3 [+]
MOLECURE 6,6300 10:17 26.94 6.87 -1.34 % 212 6.6400 6.6800 380 27 180 [+]
MOBRUK 392,0000 10:13 0.377 397.50 -1.38 % 25 392.0000 394.0000 19 0 149 [+]
MILLENNIUM 23,1900 10:16 27.394 23.55 -1.40 % 191 23.0900 23.1500 144 27 639 [+]
BUDIMEX 681,8000 10:17 4.969 691.80 -1.45 % 6 682.6000 682.8000 37 5 3 404 [+]
WITTCHEN 11,5300 10:13 7.418 11.51 -1.45 % 1 11.6100 11.6800 24 7 86 [+]
COMP 94,5000 10:12 1.066 95.20 -1.46 % 5 94.3000 94.5000 50 1 101 [+]
ONESANO 0,8120 09:09 0.136 0.82 -1.46 % 2989 0.8120 0.8580 39 0 0 [+]
IMMOBILE 4,6500 10:13 6.43 4.72 -1.48 % 320 4.6800 4.7000 1613 6 30 [+]
OPONEOPL 106,4000 10:15 0.445 108.00 -1.48 % 22 108.0000 107.8000 17 0 48 [+]
MEXPOLSKA 3,2300 10:17 0.153 3.28 -1.52 % 146 3.2500 3.2800 985 0 0 [+]
BNPPL 165,6000 10:15 0.89 167.60 -1.55 % 162 166.0000 168.2000 756 1 148 [+]
BLOOBER 21,5000 10:16 1.057 22.00 -1.60 % 6 21.8000 21.9500 20 1 23 [+]
NANOGROUP 2,4600 10:01 6.697 2.50 -1.60 % 2500 2.4600 2.4900 100 7 17 [+]
MOL 61,0000 10:11 0.312 62.00 -1.61 % 1000 61.0500 61.2000 57 0 19 [+]
COLUMBUS 2,6950 10:01 4.542 2.68 -1.64 % 1000 2.6900 2.7000 9004 5 12 [+]
DINOPL 33,9800 10:18 528.56 34.59 -1.76 % 2420 33.9700 33.9800 15 529 18 041 [+]
ACAUTOGAZ 21,6000 10:13 1.768 22.00 -1.82 % 1 22.0000 22.2000 46 2 39 [+]
CASPAR 7,7000 09:11 0.083 8.05 -1.91 % 92 7.7000 8.0500 20 0 1 [+]
GRUPRACUJ 56,0000 10:17 1.138 57.10 -1.93 % 39 56.4000 56.7000 236 1 64 [+]
RENDER 69,0000 09:00 0.02 69.00 -1.99 % 20 69.2000 74.4000 3 0 1 [+]
PHOTON 1,1750 09:47 0.643 1.20 -2.08 % 631 1.1750 1.2000 1856 1 1 [+]
ROPCZYCE 22,4000 10:02 1.362 22.80 -2.18 % 101 22.4000 22.7000 1 1 31 [+]
POLWAX 0,9200 10:15 22.161 0.94 -2.34 % 3310 0.9080 0.9100 1029 22 21 [+]
SELVITA 20,8000 10:17 6.797 21.35 -2.35 % 572 21.3000 21.6000 310 7 144 [+]
AIGAMES 0,7000 09:30 6.754 0.68 -2.51 % 2118 0.6840 0.7180 2750 7 5 [+]
TOYA 10,6200 09:59 4.311 10.90 -2.57 % 500 10.6400 10.7400 100 4 46 [+]
GAMEOPS 11,0500 09:31 1.679 11.30 -2.64 % 263 11.3000 11.3500 1700 2 19 [+]
FEERUM 16,9000 09:25 0.893 17.40 -2.87 % 113 16.9000 17.3500 28 1 15 [+]
ONEMORE 2,6100 10:15 54.043 2.68 -2.97 % 3182 2.6000 2.6200 1000 54 142 [+]
PATENTUS 1,8000 10:14 7.291 1.86 -3.23 % 1111 1.8600 1.9300 542 7 13 [+]
REMAK 9,8600 09:09 0.037 10.20 -3.33 % 100 9.8600 10.1500 500 0 0 [+]
ONDE 8,2700 10:10 36.578 8.49 -3.84 % 593 8.3000 8.3900 560 37 306 [+]
HELIO 55,0000 10:17 1.03 55.40 -4.18 % 1 54.6000 54.8000 36 1 57 [+]
ATENDE 4,9300 10:17 62.837 5.12 -4.83 % 555 5.1200 5.1600 999 63 314 [+]
TATRY MOUNTAIN 75,0000 09:00 0.001 75.00 -5.66 % 145 79.5000 80.0000 9 0 0 [+]
ENERGOINS 1,6200 10:14 20.116 1.69 -5.81 % 600 1.5800 1.6300 2019 20 32 [+]
AIRWAY 0,2400 10:17 276.398 0.26 -6.07 % 4543 0.2395 0.2400 21400 276 69 [+]
IFSA 0,1600 10:08 200.672 0.18 -6.98 % 13321 0.1600 0.1680 10000 201 33 [+]
CELTIC 0,7640 10:15 36.274 0.85 -9.91 % 4 0.7560 0.7500 18000 36 28 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG156403.1-0.31%10:18
WIG204156.9-0.45%10:33
WIG20 Fut4192.0-0.31%10:18
WIG20USD1079.3-0.57%10:18
mWIG4010466.6-0.19%10:18
sWIG8030692.0+0.08%10:18
 Notowania Świat
US Blue Chip51399.5-0.16%10:33
S&P500 Fut7745.8-0.01%10:23
Nikkei65481.3-0.60%8:45
DAX25423.6+0.19%10:17
Ropa WTI93.0+0.48%10:33
Złoto4140.9+0.63%10:33
 Notowania Waluty
EUR/PLN4.37249+0.08%10:33
CHF/PLN4.62259+0.08%10:33
USD/PLN3.85432+0.31%10:33
EUR/USD1.13444-0.22%10:33
GBP/USD1.32354-0.16%10:33
USD/JPY157.428+0.01%10:33
Forum
» 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]
» Dywidenda PEKAO [0][PEO]
Wzrosty Spadki Staty
IDMSAPL 0.64 16.36%
IBSM 69.80 10.44%
PLAZACNTR 1.52 9.20%
ASMGROUP 0.18 7.98%
SCANWAY 305.00 7.77%
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