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
TOYA 10,0800 10:40 192.49 9.84 6.11 % 6 10.0400 10.0800 685 192 1 931 [+]
RAWLPLUG 14,5500 10:22 5.469 14.70 5.82 % 192 14.6000 14.9000 37 5 81 [+]
ASMGROUP 0,1810 10:13 127.861 0.18 4.62 % 2000 0.1740 0.1775 3117 128 23 [+]
HELIO 59,0000 10:36 0.864 57.00 3.87 % 282 56.8000 57.0000 438 1 50 [+]
INC SA 1,4550 10:09 10.111 1.47 3.19 % 7123 1.4100 1.4500 555 10 14 [+]
INTERSPPL 0,3250 10:38 8.983 0.32 3.17 % 535 0.3200 0.3250 9709 9 3 [+]
LUBAWA 12,5200 10:41 98.416 12.14 3.13 % 148 12.5100 12.5300 500 98 1 218 [+]
MOSTALWAR 3,6400 09:41 1.776 3.60 3.12 % 821 3.5700 3.6400 430 2 6 [+]
VERCOM 132,6000 10:39 4.591 128.60 3.11 % 10 128.4000 128.6000 30 5 604 [+]
TRAKCJA 4,0500 10:41 39.432 4.02 3.05 % 4684 3.9600 3.9900 3383 39 158 [+]
SILVANO 4,5000 09:00 0.208 4.37 2.97 % 140 4.3700 4.3800 573 0 1 [+]
MWTRADE 2,3400 09:00 0.01 2.34 2.63 % 225 2.2600 2.2800 801 0 0 [+]
COALENERG 1,8390 10:41 35.786 1.84 2.62 % 1977 1.8200 1.8370 300 36 65 [+]
URTESTE 44,1000 10:29 0.005 44.10 2.56 % 84 43.0000 43.5000 175 0 0 [+]
ZREMB 9,0500 10:41 4.443 8.97 2.49 % 1736 9.0000 9.0500 652 4 40 [+]
RAINBOW 152,5000 10:40 4.721 149.00 2.35 % 7 149.7000 150.0000 6 5 712 [+]
CYBERFLKS 195,0000 10:41 7.802 192.40 2.31 % 31 192.6000 192.9000 5 8 1 511 [+]
LIBET 1,2100 09:00 0.002 1.21 2.11 % 8900 1.1850 1.2000 9991 0 0 [+]
TSGAMES 104,6000 10:41 2.597 102.20 2.05 % 11 102.6000 102.9000 119 3 269 [+]
EUROTEL 30,0000 09:48 0.121 30.15 2.04 % 51 29.5500 30.3000 11 0 4 [+]
CORMAY 0,5300 09:03 6.986 0.52 1.92 % 1500 0.5160 0.5280 40 7 4 [+]
CREEPYJAR 534,0000 10:41 0.134 526.00 1.91 % 4 532.0000 534.0000 54 0 71 [+]
BORYSZEW 4,8900 10:41 41.955 4.85 1.77 % 921 4.8700 4.9150 3950 42 204 [+]
GENOMTEC 3,7300 10:39 2.078 3.84 1.77 % 1 3.7850 3.8000 111 2 8 [+]
KRAKCHEM 0,4690 10:38 229.202 0.47 1.74 % 3618 0.4710 0.4740 1881 229 110 [+]
MERCATOR 58,9000 10:40 2.39 57.80 1.73 % 4 58.6000 58.8000 38 2 140 [+]
COMPERIA 5,9000 09:00 0.005 5.90 1.72 % 1395 5.8000 5.9000 5 0 0 [+]
LESS 0,2380 09:01 0.001 0.24 1.71 % 1799 0.2330 0.2380 159 0 0 [+]
ONESANO 0,5980 09:47 19.932 0.59 1.70 % 1133 0.5640 0.5980 383 20 12 [+]
ELEKTROTI 70,0500 10:41 28.2 68.90 1.67 % 44 68.5500 66.9500 8 28 1 986 [+]
NANOGROUP 2,4450 10:29 1.336 2.41 1.66 % 40 2.4100 2.4450 1265 1 3 [+]
BIGCHEESE 4,4700 09:00 0.004 4.47 1.59 % 4 4.4100 4.4700 96 0 0 [+]
GRUPRACUJ 58,9000 10:41 12.825 58.00 1.55 % 614 58.5000 58.9000 1342 13 752 [+]
PEKABEX 8,7700 09:55 21.425 8.80 1.50 % 1954 8.6000 8.6400 4932 21 188 [+]
ALTA 1,7350 10:26 0.01 1.74 1.46 % 330 1.6900 1.7350 990 0 0 [+]
STALPROFI 9,7800 10:10 6.64 9.70 1.45 % 354 9.7000 9.7800 524 7 65 [+]
NOVITA 98,4000 09:35 0.002 98.00 1.44 % 8 98.0000 98.4000 8 0 0 [+]
MEDINICE 71,4000 10:34 2.637 71.20 1.42 % 18 71.2000 71.6000 15 3 186 [+]
ALIOR 133,7500 10:41 13.133 134.00 1.40 % 126 133.6500 133.7500 385 13 1 757 [+]
FERRO 36,9000 10:38 4.026 36.50 1.37 % 3971 36.9000 37.0000 1489 4 147 [+]
MILLENNIUM 21,3100 10:41 47.608 21.68 1.33 % 754 21.2400 21.2700 556 48 1 014 [+]
TATRY MOUNTAIN 79,0000 09:00 0.004 79.00 1.28 % 5 74.0000 79.0000 32 0 0 [+]
BLOOBER 23,9000 10:27 0.762 23.60 1.27 % 68 23.8500 23.9000 5 1 18 [+]
STAPORKOW 4,9000 10:41 0.1 4.90 1.24 % 10837 4.8400 4.8800 1918 0 0 [+]
INGBSK 447,4000 10:40 2.35 442.00 1.18 % 14 444.4000 445.4000 42 2 1 050 [+]
PZU 73,5400 10:41 154.569 73.48 1.16 % 531 73.6000 73.6200 1814 155 11 369 [+]
ECHO 5,3100 10:31 7.43 5.24 1.14 % 190 5.2600 5.3200 1116 7 39 [+]
MONNARI 5,3600 09:52 1.418 5.34 1.13 % 10 5.2800 5.3600 1473 1 8 [+]
WIRTUALNA 62,7000 10:36 2.221 62.80 1.13 % 299 63.5000 64.3000 51 2 142 [+]
KINOPOL 18,8500 10:24 0.717 18.65 1.07 % 884 18.8500 18.9000 220 1 13 [+]
PLAYWAY 247,5000 10:31 0.686 245.00 1.02 % 41 245.0000 247.5000 1 1 169 [+]
APLISENS 21,2000 10:32 0.992 21.00 0.95 % 2 20.3000 20.9000 6 1 21 [+]
MOL 59,3500 10:38 0.497 58.60 0.94 % 24 59.0000 59.3500 27 0 29 [+]
ONEMORE 2,1500 10:39 17.211 2.13 0.94 % 550 2.1600 2.1800 1555 17 37 [+]
DMGROUP 2,3300 09:00 0.021 2.33 0.87 % 4 2.3100 2.3300 3251 0 0 [+]
PROJPRZEM 23,5000 09:00 0.001 23.50 0.86 % 340 22.1000 23.0000 327 0 0 [+]
MIRBUD 12,9200 10:40 38.909 12.97 0.86 % 68 12.8700 12.9000 367 39 504 [+]
INTERCARS 944,0000 10:41 1.998 936.00 0.85 % 95 941.0000 947.0000 47 2 1 881 [+]
VIGOSYS 474,0000 10:30 0.048 471.00 0.85 % 2 472.0000 478.0000 7 0 23 [+]
KGHM 364,6500 10:42 67.35 366.00 0.84 % 46 364.9000 365.2000 114 67 24 646 [+]
PANOVA 17,9500 10:20 0.869 17.95 0.84 % 111 17.6500 17.9500 200 1 16 [+]
IFIRMA 24,6000 10:34 0.156 24.70 0.82 % 2 24.3500 24.4000 1619 0 4 [+]
SANTANDER 55,1600 09:38 0.018 54.71 0.82 % 5000 54.5400 55.4500 5000 0 1 [+]
MOSTALZAB 6,2000 09:57 2.663 6.15 0.81 % 37 6.1500 6.2200 570 3 16 [+]
POLWAX 0,9960 09:00 0.001 1.00 0.81 % 2500 0.9860 0.9880 1872 0 0 [+]
DEBICA 103,6000 10:41 0.242 103.60 0.78 % 44 102.8000 103.4000 34 0 25 [+]
ENTER 52,5000 10:38 0.849 52.10 0.77 % 40 52.3000 52.5000 247 1 44 [+]
PKNORLEN 148,7400 10:42 124.263 149.00 0.73 % 87 148.5800 148.6200 150 124 18 491 [+]
MARVIPOL 8,2600 10:38 2.068 8.16 0.73 % 4 8.2000 8.2200 359 2 17 [+]
TRANSPOL 14,6000 10:19 1.994 14.10 0.69 % 700 14.5500 14.4500 634 2 29 [+]
SYGNITY 89,0000 10:40 1.89 88.70 0.68 % 272 88.6000 89.6000 96 2 168 [+]
BNPPL 149,8000 10:36 0.86 149.00 0.67 % 140 148.2000 149.0000 4 1 129 [+]
SYNTHAVERSE 3,0400 10:20 0.697 3.04 0.66 % 1 3.0200 3.0400 3396 1 2 [+]
PCFGROUP 3,8350 10:41 4.026 3.81 0.66 % 2264 3.7750 3.8100 1602 4 15 [+]
BUMECH 15,6000 10:39 25.215 15.59 0.65 % 51 15.5400 15.6200 163 25 392 [+]
ALLEGRO 44,3200 10:42 496.418 44.42 0.64 % 549 44.3650 44.3750 986 496 22 041 [+]
CDPROJEKT 235,4000 10:42 49.587 236.00 0.60 % 119 235.8000 236.0000 176 50 11 676 [+]
PASSUS 133,4000 10:39 0.266 134.80 0.60 % 399 133.2000 134.4000 12 0 36 [+]
OPONEOPL 105,2000 10:22 0.575 106.00 0.57 % 114 103.4000 105.8000 107 1 60 [+]
DEKPOL 71,4000 10:15 0.014 71.40 0.56 % 10 71.2000 71.4000 107 0 1 [+]
POLICE 7,3000 10:37 1.232 7.24 0.55 % 545 7.2600 7.2800 985 1 9 [+]
WAWEL 726,0000 10:17 0.079 722.00 0.55 % 13 722.0000 726.0000 20 0 57 [+]
ATMGRUPA 3,7000 10:33 17.009 3.68 0.54 % 200 3.6800 3.7000 7353 17 63 [+]
ENERGA 19,3000 10:37 3.633 19.24 0.52 % 125 19.2200 19.2400 576 4 70 [+]
NEUCA 799,0000 10:40 1.997 795.00 0.50 % 37 800.0000 807.0000 22 2 1 601 [+]
EDINVEST 8,2400 09:45 0.145 8.24 0.49 % 15 8.1000 8.2400 1170 0 1 [+]
HUUUGE 21,2000 10:34 2.358 21.00 0.47 % 61 21.1500 21.2000 5 2 50 [+]
GPW 99,3000 10:42 9.795 99.65 0.46 % 88 99.3000 99.4500 103 10 973 [+]
11B 131,5000 10:20 0.632 132.90 0.46 % 52 130.9000 131.5000 10 1 83 [+]
WARIMPEX 2,2200 10:28 6.6 2.22 0.45 % 20 2.2000 2.2100 3705 7 15 [+]
GAMFACTOR 4,4200 09:29 0.3 4.43 0.45 % 22 4.4250 4.4550 982 0 1 [+]
GAMEOPS 11,0500 09:51 0.13 11.40 0.45 % 100 10.9500 11.0000 635 0 1 [+]
ONDE 8,9400 10:40 4.43 8.90 0.45 % 12 8.9000 8.9900 391 4 39 [+]
AMBRA 18,1600 10:17 0.55 18.08 0.44 % 200 18.0600 18.0800 344 1 10 [+]
SANOK 23,0000 10:34 0.341 23.00 0.44 % 495 22.9000 23.0000 776 0 8 [+]
ERBUD 23,0000 10:27 1.651 23.00 0.44 % 232 22.9000 23.0000 307 2 38 [+]
SCPFL 138,0000 10:11 0.156 137.20 0.44 % 4 137.2000 139.6000 6 0 21 [+]
MDIENERGIA 2,3300 10:29 9.817 2.35 0.43 % 200 2.2900 2.3100 127 10 23 [+]
ENEA 19,2200 10:38 23.254 19.15 0.42 % 1215 19.2500 19.2700 25 23 446 [+]
GETIN 0,3645 10:40 55.039 0.36 0.41 % 20152 0.3615 0.3690 7718 55 20 [+]
KETY 1 246,0000 10:42 1.486 1,249.00 0.40 % 62 1249.0000 1250.0000 70 1 1 856 [+]
PEKAO 254,9000 10:40 50.548 256.50 0.39 % 517 255.8000 256.1000 419 51 12 926 [+]
SONEL 13,3500 09:39 0.017 13.35 0.38 % 198 13.3000 13.3000 82 0 0 [+]
JSW 31,9900 10:40 155.611 31.90 0.38 % 699 31.9900 32.0600 553 156 4 980 [+]
SCANWAY 265,0000 10:33 1.481 265.00 0.38 % 106 263.0000 265.0000 296 1 393 [+]
PKPCARGO 10,7900 10:40 24.761 10.81 0.37 % 968 10.7800 10.8100 769 25 267 [+]
ATAL 56,5000 10:29 2.797 56.00 0.36 % 152 56.0000 56.5000 767 3 157 [+]
WASKO 5,7000 10:40 3.639 5.80 0.35 % 41 5.6400 5.7800 362 4 21 [+]
AUTOPARTN 29,6000 10:40 34.819 29.50 0.34 % 313 29.5500 29.6000 154 35 1 024 [+]
SUNEX 3,2450 10:41 3.512 3.23 0.31 % 200 3.2400 3.2450 58 4 11 [+]
XPLUS 3,3900 09:59 0.166 3.39 0.30 % 30 3.3500 3.3900 895 0 1 [+]
INSTALKRK 35,6000 10:28 0.573 35.70 0.28 % 715 35.5000 35.6000 59 1 20 [+]
BENEFIT 5 450,0000 10:41 0.44 5,410.00 0.28 % 24 5395.0000 5410.0000 14 0 2 383 [+]
MENNICA 41,7000 10:10 0.095 41.60 0.24 % 25 41.2000 41.6000 293 0 4 [+]
SFINKS 0,4100 10:15 61.782 0.40 0.24 % 50 0.4040 0.4090 641 62 25 [+]
TEXT 49,2800 10:40 9.553 49.16 0.24 % 53 49.0000 49.0600 114 10 470 [+]
AGORA 8,9000 10:30 40.913 8.90 0.23 % 232 8.8200 8.9000 500 41 364 [+]
SNIEZKA 86,0000 10:16 0.335 85.80 0.23 % 66 86.0000 86.4000 40 0 29 [+]
GREENX 2,8320 10:38 39.756 2.83 0.21 % 299 2.8220 2.8340 75 40 112 [+]
CIGAMES 2,5250 10:33 12.302 2.52 0.20 % 1000 2.5100 2.5250 105 12 31 [+]
IBSM 49,6000 09:00 0.001 49.60 0.20 % 1 49.5000 49.6000 1 0 0 [+]
APATOR 27,8500 10:40 2.724 27.70 0.18 % 221 27.6000 27.8000 153 3 76 [+]
4MASS 5,6300 09:00 0.094 5.63 0.18 % 9 5.6000 5.6300 363 0 1 [+]
AIRWAY 0,2735 09:41 23.017 0.27 0.18 % 200 0.2680 0.2730 5000 23 6 [+]
MBANK 1 354,0000 10:41 1.566 1,360.50 0.15 % 19 1351.5000 1353.5000 2 2 2 133 [+]
DIGITANET 291,8000 10:41 3.048 290.20 0.14 % 4 286.8000 288.0000 8 3 881 [+]
MURAPOL 38,3500 10:40 1.267 38.50 0.13 % 14 38.0000 38.2500 192 1 48 [+]
PEPCO 42,9700 10:41 160.115 43.03 0.05 % 942 43.0100 43.0300 291 160 6 892 [+]
06MAGNA 2,3900 17:00 12.092 - 0 % 871 2.3500 2.3800 9 - 0 [+]
ATLANTAPL 20,0000 09:00 0.12 20.00 0.00 % 400 20.0000 20.1000 54 0 2 [+]
BETACOM 5,2400 09:00 0.005 5.24 0.00 % 1000 5.0800 5.2400 2938 0 0 [+]
DECORA 85,0000 10:29 0.337 85.00 0.00 % 68 84.2000 85.0000 163 0 29 [+]
ERG 46,0000 17:00 0.183 - 0 % 180 44.0000 46.0000 327 - 0 [+]
EUROCASH 5,4500 10:40 265.185 5.55 0.00 % 340 5.4800 5.4900 900 265 1 473 [+]
FON 1,7800 14:42 1.001 - 0 % 5491 1.7350 1.7750 900 - 0 [+]
HYDROTOR 9,5000 09:00 0.1 9.50 0.00 % 957 9.4000 9.5000 186 0 1 [+]
IDMSAPL 0,4600 16:32 1.143 - 0 % 3221 0.4600 0.4960 2040 - 0 [+]
KOMPAP 21,0000 11:06 0.06 - 0 % 4 20.2000 21.0000 380 - 0 [+]
LENTEX 6,8400 10:10 4.589 6.84 0.00 % 524 6.8200 6.8800 1 5 31 [+]
MUZA 9,0000 10:42 0.155 - 0 % 958 8.7500 9.0000 954 - 0 [+]
POLENERGIA 53,8000 10:30 0.152 54.50 0.00 % 11 53.8000 54.0000 2536 0 8 [+]
KCI 0,8840 16:29 5.023 - 0 % 4988 0.8840 0.9040 5356 - 0 [+]
PEPEES 0,7700 09:01 0.002 0.77 0.00 % 257 0.7540 0.7700 3775 0 0 [+]
SANWIL 1,8500 14:12 6.104 - 0 % 31 1.8350 1.8500 1300 - 0 [+]
STALPROD 223,0000 09:56 0.128 222.00 0.00 % 42 223.0000 226.0000 52 0 29 [+]
TALEX 18,2000 09:02 0.01 18.20 0.00 % 10 17.8000 18.2000 1079 0 0 [+]
MANGATA 62,0000 09:55 0.1 62.40 0.00 % 53 62.0000 62.4000 1 0 6 [+]
WIKANA 9,9000 16:30 0.603 - 0 % 15 9.8500 9.9000 645 - 0 [+]
CEZ 246,8000 15:49 0.196 - 0 % 500 247.8000 249.0000 12 - 0 [+]
ULMA 52,5000 09:02 0.001 52.50 0.00 % 25 51.5000 52.5000 99 0 0 [+]
HERCULES 1,2950 09:00 0.09 1.30 0.00 % 2000 1.2650 1.2900 1400 0 0 [+]
MIRACULUM 0,5680 09:00 0.01 0.57 0.00 % 200 0.5540 0.5680 796 0 0 [+]
MAKARONPL 25,4000 10:23 2.27 25.20 0.00 % 200 25.0000 25.1500 253 2 58 [+]
NTTSYSTEM 16,1000 10:25 1.349 16.10 0.00 % 100 15.8000 16.1000 37 1 21 [+]
ORCOGROUP 3,5000 10:10 0.713 - 0 % 405 3.4400 3.7000 1523 - 0 [+]
RAFAMET 47,9500 17:00 0.165 - 0 % 8 47.5000 47.9500 25 - 0 [+]
SEKO 11,5500 10:26 0.696 11.90 0.00 % 150 11.5000 11.5500 581 1 8 [+]
EQUNICO 1,4800 10:41 15.52 1.47 0.00 % 1200 1.4600 1.4750 810 16 22 [+]
KPPD 20,8000 09:03 0.004 - 0 % 380 19.9000 20.8000 370 - 0 [+]
ENERGOINS 1,7600 10:35 5.905 1.74 0.00 % 30 1.7250 1.7500 3000 6 10 [+]
SECOGROUP 36,0000 14:20 0.069 - 0 % 234 35.0000 36.0000 200 - 0 [+]
FABRITY 25,6000 10:14 0.117 25.70 0.00 % 100 25.5000 25.6000 9 0 3 [+]
PRAGMAINK 3,7000 09:00 0.005 3.70 0.00 % 200 3.5200 3.7000 1088 0 0 [+]
UNIBEP 13,6000 10:35 1.993 13.42 0.00 % 990 13.6000 13.6800 59 2 27 [+]
BOGDANKA 24,3000 10:41 14.773 24.25 0.00 % 38 24.3000 24.4000 645 15 361 [+]
PHARMENA 3,1000 10:22 0.337 3.10 0.00 % 449 3.0500 3.1000 742 0 1 [+]
BEST 34,9000 09:27 0.213 34.90 0.00 % 25 34.6000 34.9000 38 0 7 [+]
OTMUCHOW 4,7100 09:00 0.001 4.71 0.00 % 574 4.7100 4.8500 20 0 0 [+]
CELTIC 1,2200 17:00 0.03 - 0 % 2 1.1750 1.2000 200 - 0 [+]
INTERBUD 1,4700 16:49 0.516 - 0 % 810 1.4300 1.5000 100 - 0 [+]
MILKILAND 1,5280 09:41 0.005 1.53 0.00 % 1414 1.4820 1.5280 1308 0 0 [+]
OPTEAM 5,4500 09:14 0.072 5.50 0.00 % 341 5.4500 5.5000 393 0 0 [+]
RANKPROGR 4,8150 10:34 2.035 4.82 0.00 % 500 4.8000 4.8150 1049 2 10 [+]
INPRO 7,5500 09:32 0.48 7.55 0.00 % 520 7.3500 7.5500 1100 0 4 [+]
ESOTIQ 37,0000 10:26 0.398 37.00 0.00 % 360 36.8000 37.0000 232 0 15 [+]
ACAUTOGAZ 20,3000 09:02 0.041 20.30 0.00 % 142 20.3000 20.4000 31 0 1 [+]
ENELMED 20,2000 09:01 0.001 20.20 0.00 % 841 20.0000 20.2000 1074 0 0 [+]
IZOSTAL 3,2300 10:39 4.995 3.24 0.00 % 2391 3.1900 3.2300 157 5 16 [+]
ZAMET 0,5680 10:21 20.069 0.57 0.00 % 51771 0.5680 0.5700 218 20 11 [+]
SYNEKTIK 337,4000 10:40 7.246 338.40 0.00 % 49 337.2000 337.6000 59 7 2 444 [+]
PHN 9,2400 10:08 0.376 9.24 0.00 % 56 9.2400 9.2600 248 0 3 [+]
MEXPOLSKA 3,4700 09:00 0.041 3.47 0.00 % 135 3.4000 3.4300 3000 0 0 [+]
TARCZYNSKI 121,5000 09:17 0.028 121.50 0.00 % 212 120.0000 121.5000 1383 0 3 [+]
FEERUM 17,3500 09:01 0.001 17.35 0.00 % 38 16.7000 17.3500 167 0 0 [+]
OTLOG 15,8000 10:28 0.17 15.24 0.00 % 35 15.2400 15.7800 30 0 3 [+]
IFSA 0,1150 10:26 18.888 0.12 0.00 % 8384 0.1110 0.1140 11132 19 2 [+]
NEXITY 0,9600 10:22 0.025 - 0 % 500 0.9650 1.0000 34 - 0 [+]
SOPHARMA 8,1000 13:56 0.539 - 0 % 700 7.7600 8.4000 168 - 0 [+]
EUROHOLD 4,4600 12:48 0.11 - 0 % 1 4.4600 4.7200 14 - 0 [+]
TERMOREX 0,5450 10:35 0.522 0.55 0.00 % 500 0.5150 0.5450 1467 1 0 [+]
KGL 11,1000 09:00 0.001 11.10 0.00 % 476 10.8000 11.1000 2999 0 0 [+]
AIGAMES 0,7400 10:22 1.415 0.74 0.00 % 1486 0.7400 0.7200 86 1 1 [+]
MLSYSTEM 14,0200 10:35 0.11 14.16 0.00 % 86 14.0400 14.1600 242 0 2 [+]
MAXCOM 5,7400 16:26 0.005 - 0 % 9 5.6200 5.6800 4 - 0 [+]
DADELO 83,0000 10:40 3.333 83.00 0.00 % 119 82.8000 83.0000 14 3 277 [+]
PTWP 143,0000 09:00 0.002 143.00 0.00 % 24 141.5000 143.0000 13 0 0 [+]
CAVATINA 13,3000 12:55 0.79 - 0 % 178 13.1500 13.3500 65 - 0 [+]
BIOCELTIX 80,0000 09:56 1.239 79.50 0.00 % 6 80.2000 80.0000 62 1 98 [+]
QNATECHNO 34,2000 09:15 0.005 34.20 0.00 % 57 34.2000 35.0000 90 0 0 [+]
RENDER 72,0000 09:19 0.003 71.80 0.00 % 11 71.2000 72.0000 170 0 0 [+]
CASPAR 7,6000 10:31 0.079 7.60 0.00 % 2 7.4000 7.6000 341 0 1 [+]
TENDERHUT 5,6800 10:23 0.001 5.68 0.00 % 20 5.5600 5.6800 21 0 0 [+]
ARLEN 25,0000 10:36 0.346 25.00 0.00 % 680 25.1000 25.1500 23 0 9 [+]
ZABKA 31,5400 10:40 4391.933 31.57 -0.03 % 23758 31.5300 31.5400 94127 4 392 138 572 [+]
COGNOR 6,4150 10:40 42.277 6.40 -0.08 % 579 6.4150 6.4550 627 42 273 [+]
GRUPAAZOTY 22,8400 10:41 225.817 23.02 -0.09 % 1067 22.7200 22.7800 1211 226 5 184 [+]
LPP 20 700,0000 10:41 0.247 20,740.00 -0.10 % 3 20720.0000 20760.0000 12 0 5 128 [+]
NOCTILUCA 90,9000 10:36 0.242 91.20 -0.11 % 279 90.0000 91.0000 174 0 22 [+]
AGROTON 4,2150 10:20 0.041 4.22 -0.12 % 3 4.0950 4.2150 463 0 0 [+]
POLIMEXMS 7,7600 10:39 53.963 7.81 -0.13 % 2119 7.7500 7.7700 500 54 420 [+]
TORPOL 70,4000 10:10 2.532 70.90 -0.14 % 391 70.2000 70.5000 422 3 178 [+]
MOVIEGAMES 6,8200 09:43 0.003 6.82 -0.15 % 31 6.7000 6.7900 125 0 0 [+]
AMREST 10,7600 10:32 5.332 10.82 -0.19 % 10 10.8000 10.8200 1789 5 58 [+]
PGE 10,7350 10:42 373.876 10.76 -0.19 % 3293 10.7650 10.7700 4251 374 4 030 [+]
SELVITA 26,9000 10:31 1.432 27.20 -0.19 % 205 26.9000 27.0000 2759 1 39 [+]
BOS 10,1000 10:22 0.591 10.18 -0.20 % 4 10.0600 10.1000 2 1 6 [+]
XTB 181,6200 10:41 147.527 185.00 -0.21 % 95 179.5400 179.7200 110 148 27 015 [+]
ACTION 45,3000 10:30 9.439 45.35 -0.22 % 3 44.8000 45.3000 25 9 424 [+]
DBENERGY 8,9600 10:28 0.435 8.96 -0.22 % 15 8.6800 8.9600 1 0 4 [+]
3RGAMES 0,7120 10:08 2.819 0.70 -0.28 % 2198 0.7060 0.7120 362 3 2 [+]
AMICA 49,6000 10:40 0.286 49.85 -0.30 % 106 49.4000 49.7500 1423 0 14 [+]
FORTE 15,9000 10:23 0.079 16.00 -0.31 % 1 15.8500 15.9000 101 0 1 [+]
KERNEL 19,4000 10:37 0.764 19.34 -0.31 % 4318 19.3400 19.4000 440 1 15 [+]
MFO 31,6000 09:08 0.114 31.60 -0.32 % 887 31.6000 31.7000 450 0 4 [+]
PKOBP 111,9600 10:41 439.421 113.36 -0.34 % 379 112.1400 112.1800 2181 439 49 527 [+]
RELPOL 5,8800 09:43 0.127 5.90 -0.34 % 500 5.9000 5.9400 25 0 1 [+]
DELKO 5,8100 10:26 1.936 5.81 -0.34 % 983 5.8100 5.8300 126 2 11 [+]
WITTCHEN 13,5500 10:36 0.884 13.77 -0.37 % 1 13.5600 13.7000 8 1 12 [+]
ULTGAMES 13,3500 10:02 0.664 13.40 -0.37 % 606 13.3500 13.4000 312 1 9 [+]
MOSTALPLC 13,0500 09:00 0.015 13.05 -0.38 % 110 12.8000 13.1000 139 0 0 [+]
WIELTON 5,2700 10:02 8.676 5.29 -0.38 % 32 5.2500 5.2700 1139 9 45 [+]
TAURONPE 8,3100 10:40 482.465 8.41 -0.38 % 87 8.3260 8.3300 2856 482 4 031 [+]
IPOPEMA 9,5800 09:57 0.16 9.72 -0.42 % 25 9.5800 9.7200 155 0 2 [+]
CREOTECH 709,0000 10:40 2.295 714.00 -0.42 % 20 713.0000 715.0000 10 2 1 622 [+]
POLTREG 23,5000 10:27 0.303 23.00 -0.42 % 10 23.3000 23.5000 373 0 7 [+]
DIAG 167,7000 10:40 3.002 168.00 -0.42 % 23 167.9000 168.8000 49 3 504 [+]
MLPGROUP 115,5000 09:34 0.094 116.00 -0.43 % 15 115.5000 116.0000 112 0 11 [+]
PCCROKITA 66,8000 10:41 1.268 66.60 -0.45 % 27 66.8000 67.0000 88 1 85 [+]
LENA 2,1600 09:48 0.007 2.17 -0.46 % 10 2.1600 2.1700 1147 0 0 [+]
PROCHEM 21,4000 09:00 0.005 21.40 -0.47 % 41 20.9000 21.5000 30 0 0 [+]
ARTIFEX 20,4000 10:35 0.276 20.30 -0.49 % 20 20.4000 20.5500 6 0 6 [+]
PCCEXOL 2,0100 10:38 12.468 2.01 -0.50 % 2000 2.0100 2.0200 7782 12 25 [+]
ABPL 153,2000 10:41 0.782 153.00 -0.52 % 65 153.8000 154.6000 67 1 120 [+]
BIOTON 3,7800 10:40 3.93 3.80 -0.53 % 1600 3.7800 3.7950 4 4 15 [+]
STALEXP 1,8000 10:41 47.241 1.83 -0.55 % 3890 1.8100 1.8200 2796 47 85 [+]
NOVAVISGR 0,6860 10:14 0.003 0.69 -0.58 % 21405 0.6900 0.6940 2200 0 0 [+]
HARPER 4,9700 10:31 1.505 5.00 -0.60 % 595 5.0000 5.1000 587 2 8 [+]
ORANGEPL 13,8150 10:42 273.704 13.90 -0.61 % 556 13.7450 13.7650 4901 274 3 775 [+]
CLOUD 96,0000 09:56 0.06 95.00 -0.62 % 1 95.8000 96.6000 17 0 6 [+]
MABION 7,8000 10:37 8.817 7.89 -0.64 % 550 7.8000 7.8800 100 9 69 [+]
MERCOR 15,0000 09:27 0.348 15.20 -0.66 % 168 15.0000 15.1500 100 0 5 [+]
GRODNO 15,0500 10:41 13.803 15.25 -0.66 % 61 15.1500 15.2000 767 14 207 [+]
YARRL 5,9400 10:30 0.008 5.94 -0.67 % 25 5.9000 5.9800 76 0 0 [+]
FASING 14,6000 09:12 0.2 14.60 -0.68 % 420 14.4000 14.7000 631 0 3 [+]
VOTUM 43,9500 10:25 0.868 44.20 -0.68 % 252 44.0000 44.2000 85 1 38 [+]
CLNPHARMA 22,0500 10:40 5.27 22.20 -0.68 % 105 22.1000 22.3000 99 5 116 [+]
MODIVO 87,6800 10:41 52.156 88.80 -0.70 % 147 87.5800 87.6000 409 52 4 597 [+]
ASTARTA 41,5000 09:48 2.475 41.10 -0.72 % 280 41.1000 41.5000 99 2 102 [+]
QUERCUS 13,7000 10:39 13.047 13.80 -0.72 % 2 13.6000 13.8000 460 13 178 [+]
IMMOBILE 5,2000 10:38 63.571 5.24 -0.76 % 13 5.1800 5.2000 917 64 326 [+]
APSENERGY 5,2000 10:13 1.089 5.16 -0.76 % 216 5.1400 5.2000 2191 1 6 [+]
RYVU 18,2400 10:20 2.807 18.30 -0.76 % 220 18.2400 18.2600 239 3 52 [+]
CDRL 12,9000 09:00 0.01 12.90 -0.77 % 35 12.9000 13.1000 96 0 0 [+]
ARCHICOM 51,8000 10:40 0.087 52.40 -0.77 % 3171 52.2000 52.4000 481 0 4 [+]
ROPCZYCE 25,5000 10:30 0.326 25.50 -0.78 % 15 25.3000 25.4000 1000 0 8 [+]
SKARBIEC 37,6000 10:24 1.065 37.20 -0.79 % 51 37.4000 37.7000 59 1 40 [+]
ODLEWNIE 18,0500 10:42 3.244 18.20 -0.82 % 1043 18.0500 18.2000 164 3 59 [+]
HANDLOWY 119,0000 10:40 5.435 120.60 -0.83 % 292 119.4000 119.8000 190 5 650 [+]
BUDIMEX 705,4000 10:41 5.012 711.80 -0.84 % 8 706.2000 706.6000 3 5 3 547 [+]
CAPITAL 5,9000 10:40 227.849 6.35 -0.84 % 100 5.8000 5.9000 227 228 1 366 [+]
ZUE 11,8000 10:23 2.012 11.95 -0.84 % 434 11.7500 11.8000 401 2 24 [+]
IMS 2,3200 09:28 0.212 2.32 -0.85 % 59 2.3200 2.3600 100 0 0 [+]
DINOPL 35,1400 10:42 744.704 35.45 -0.85 % 710 35.1900 35.2000 20 745 26 280 [+]
UNICREDIT 365,8000 09:52 0.019 380.00 -0.87 % 60 26.0000 380.0000 5 0 7 [+]
TESGAS 1,6950 10:27 1.18 1.75 -0.88 % 4 1.7000 1.7400 15 1 2 [+]
NEWAG 90,5000 10:39 3.747 91.50 -0.88 % 67 91.1000 91.5000 52 4 340 [+]
PROTEKTOR 1,1180 10:39 11.397 1.12 -0.89 % 4184 1.1220 1.1260 184 11 13 [+]
MEDICALG 27,9000 10:36 3.177 28.10 -0.89 % 15 27.8500 27.9000 143 3 89 [+]
ASSECOBS 87,4000 10:42 1.023 88.60 -0.91 % 25 85.8000 87.8000 237 1 89 [+]
SPYROSOFT 423,0000 10:41 0.008 430.00 -0.94 % 16 422.0000 428.0000 5 0 3 [+]
REMAK 10,1000 10:28 4.108 10.00 -0.98 % 81 9.8000 10.0000 632 4 40 [+]
BIOMAXIMA 10,0800 10:28 0.409 10.08 -0.98 % 221 10.0800 10.1600 100 0 4 [+]
MOLECURE 6,0600 10:39 9.226 6.12 -0.98 % 1 6.0900 6.1200 989 9 56 [+]
KRUK 406,0000 10:41 28.095 416.70 -1.00 % 62 406.0000 406.2000 17 28 11 475 [+]
KOGENERA 68,7000 10:41 1.339 69.40 -1.01 % 808 69.2000 69.3000 67 1 92 [+]
MCI 28,7000 09:45 1.452 29.00 -1.03 % 200 28.7000 28.9000 850 1 42 [+]
KOMPUTRON 5,7600 10:14 4.472 5.80 -1.03 % 164 5.6200 5.8200 699 4 25 [+]
COMP 95,0000 10:29 0.571 94.80 -1.04 % 50 95.6000 96.0000 2001 1 54 [+]
ASSECOSEE 76,2000 10:28 1.472 77.00 -1.04 % 21 76.2000 76.9000 38 1 113 [+]
PULAWY 47,1000 09:54 0.61 47.60 -1.05 % 259 47.1000 47.9000 38 1 29 [+]
SELENAFM 54,4000 10:20 3.255 55.00 -1.09 % 12 54.6000 54.8000 152 3 178 [+]
BOOMBIT 5,3400 09:43 0.168 5.44 -1.11 % 213 5.3400 5.4400 21 0 1 [+]
BBIDEVNFI 5,2200 10:12 0.001 5.22 -1.14 % 327 5.2200 5.3400 2265 0 0 [+]
ARCTIC 6,8000 10:33 2.11 6.85 -1.16 % 50 6.7800 6.8000 240 2 14 [+]
KRKA 1 146,0000 10:31 0.007 1,160.00 -1.21 % 2 1150.0000 1152.0000 200 0 8 [+]
ZEPAK 17,7600 10:33 0.182 17.96 -1.22 % 105 17.7600 17.9200 100 0 3 [+]
KSGAGRO 3,2100 09:00 0.013 3.21 -1.23 % 300 3.2100 3.2550 359 0 0 [+]
ASBIS 135,8000 10:41 69.771 138.00 -1.24 % 171 134.9000 135.2000 140 70 9 485 [+]
CYFRPLSAT 15,6750 10:40 73.758 15.88 -1.26 % 1 15.6900 15.7050 390 74 1 162 [+]
CAPITEA 0,4540 10:37 13.005 0.46 -1.30 % 1800 0.4540 0.4600 910 13 6 [+]
VINDEXUS 15,0000 10:17 1.809 15.35 -1.32 % 14 15.0500 15.3500 2270 2 28 [+]
DOMDEV 241,5000 10:41 1.311 244.00 -1.43 % 235 241.0000 242.0000 27 1 318 [+]
INTROL 8,2000 09:58 1.007 8.24 -1.44 % 3 8.2000 8.3000 3 1 8 [+]
DEVELIA 10,6200 10:41 60.118 10.86 -1.48 % 520 10.6000 10.6200 112 60 640 [+]
ASSECOPOL 238,3000 10:42 42.781 243.00 -1.49 % 99 236.9000 237.6000 68 43 10 141 [+]
VOXEL 131,0000 10:39 1.187 133.00 -1.50 % 60 130.8000 131.8000 20 1 157 [+]
VIVID 0,5810 10:41 3.2 0.58 -1.53 % 30 0.5810 0.5910 30 3 2 [+]
CAPTORTX 70,0000 10:35 0.145 71.00 -1.55 % 1 70.0000 71.6000 50 0 10 [+]
UNIMOT 174,8000 10:37 2.909 177.60 -1.58 % 5 174.4000 174.8000 15 3 512 [+]
PATENTUS 2,1900 10:42 2.67 2.25 -1.79 % 160 2.1800 2.1900 407 3 6 [+]
IMCOMPANY 29,9500 10:02 0.156 30.00 -1.80 % 350 29.6500 30.4500 348 0 5 [+]
VRGSA 5,3800 10:27 7.471 5.48 -1.82 % 1693 5.3600 5.3800 252 7 40 [+]
SIMFABRIC 1,4640 10:04 8.115 1.45 -1.88 % 1601 1.4360 1.4620 1108 8 12 [+]
LSISOFT 52,0000 10:31 0.209 53.00 -1.89 % 55 51.4000 52.0000 235 0 11 [+]
PHOTON 1,2750 10:29 5.354 1.31 -1.92 % 1266 1.3000 1.3050 662 5 7 [+]
ATENDE 3,9600 10:24 0.349 4.03 -1.98 % 5003 3.9600 4.0300 21 0 1 [+]
PURE 2,9500 10:40 29.269 3.04 -1.99 % 6268 2.9500 2.9950 1222 29 88 [+]
XTPL 67,6000 10:36 1.187 68.70 -2.17 % 11 68.7000 69.1000 142 1 80 [+]
YANOSIK 17,3000 10:40 0.159 17.70 -2.26 % 65 17.4000 17.7000 202 0 3 [+]
JWWINVEST 3,0000 10:11 3.988 3.03 -2.28 % 3310 3.0300 3.0700 425 4 12 [+]
AILLERON 15,2800 10:27 4.035 15.64 -2.30 % 244 15.2800 15.3800 20 4 62 [+]
COMPREMUM 1,4100 10:40 28.137 1.42 -2.42 % 4000 1.4100 1.4350 1418 28 40 [+]
JRHOLDING 3,6100 10:16 3.368 3.70 -2.43 % 443 3.6000 3.6100 318 3 12 [+]
COLUMBUS 3,2600 10:27 19.969 3.31 -2.54 % 300 3.2300 3.2600 893 20 65 [+]
LOKUM 22,6000 09:49 0.002 22.60 -2.59 % 207 22.6000 23.0000 330 0 0 [+]
DGA 22,2000 09:46 0.314 22.20 -2.63 % 40 22.1000 22.2000 24 0 7 [+]
MOBRUK 389,0000 10:40 6.871 400.00 -2.75 % 12 389.0000 390.0000 420 7 2 708 [+]
PLAZACNTR 1,2000 10:41 10.01 1.23 -2.91 % 411 1.1920 1.2300 1721 10 12 [+]
PGFGROUP 0,7500 10:31 568.152 0.78 -2.98 % 1450 0.7460 0.7500 1391 568 431 [+]
ADIUVO 0,5500 10:38 47.517 0.58 -3.17 % 2000 0.5620 0.5800 30852 48 27 [+]
DATAWALK 120,0000 10:37 6.059 122.80 -3.23 % 402 120.0000 120.8000 53 6 736 [+]
LARQ 2,6700 10:26 5.61 2.70 -3.26 % 1517 2.6700 2.7600 5290 6 15 [+]
ANSWEAR 20,6000 10:38 4.016 21.15 -3.29 % 50 20.4500 20.5000 201 4 83 [+]
WOODPCKR 2,5500 10:33 6.75 2.62 -3.41 % 300 2.6400 2.6500 10650 7 17 [+]
BOWIM 7,9000 10:40 23.602 8.12 -3.42 % 926 7.9400 8.0000 5266 24 188 [+]
GTC 2,4600 10:31 1.26 2.51 -3.53 % 5 2.5100 2.6200 909 1 3 [+]
KRVITAMIN 12,6500 10:38 0.241 13.15 -3.80 % 4 12.7500 13.1500 292 0 3 [+]
ALTUSTFI 3,4600 10:38 0.15 3.46 -3.89 % 271 3.4600 3.6000 2370 0 1 [+]
POINTGROUP 1,9600 09:45 5.709 2.05 -3.92 % 4189 1.9650 1.9800 10 6 11 [+]
NTCAPITAL 0,6040 09:50 0.005 0.60 -4.13 % 3299 0.6040 0.6300 4915 0 0 [+]
ELKOP 1,9350 10:10 0.003 1.94 -4.21 % 1196 1.9350 2.0100 20 0 0 [+]
IZOLACJA 3,6100 09:26 0.229 3.78 -4.50 % 72 3.6000 3.7800 564 0 1 [+]
ATREM 57,0000 10:41 15.341 58.90 -5.94 % 8 57.2000 57.4000 83 15 890 [+]
DRAGOENT 24,0000 09:46 0.948 25.00 -6.61 % 55 24.0000 25.0000 111 1 23 [+]
IMPERA 1,4400 10:39 8.3 1.60 -10.00 % 4998 1.6000 1.6400 1000 8 13 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG151304.0+0.23%10:43
WIG203969.7+0.25%10:58
WIG20 Fut3965.0+0.25%10:43
WIG20USD1067.2+0.23%10:43
mWIG4010665.6+0.12%10:43
sWIG8031573.2-0.18%10:43
 Notowania Świat
US Blue Chip53649.5+0.19%10:58
S&P500 Fut7740.8-0.02%10:48
Nikkei66405.6+0.41%8:45
DAX26546.2+0.68%10:43
Ropa WTI83.2-0.38%10:58
Złoto4601.8-0.00%10:58
 Notowania Waluty
EUR/PLN4.33286-0.04%10:58
CHF/PLN4.62698-0.01%10:58
USD/PLN3.72121+0.04%10:58
EUR/USD1.16437-0.08%10:58
GBP/USD1.35863-0.05%10:58
USD/JPY159.585+0.13%10:58
Forum
» nazwa spolki AUX [0][AUX_]
» Gra - dywidendy 2014 [13]
» zmiana nazwy na MultiQure [0][PUR]
» Dywidenda apator [0][APT]
» Dywidenda Seko [0][SEK]
» Dywidenda Izostal [0][IZS]
» MS 2022 - nagrody [4]
» Dywidenda PEKAO [0][PEO]
» Zmiana nazwy spółki [2][SPL]
» Wyniki konkursu typowania... [0]
Wzrosty Spadki Staty
TOYA 10.08 6.11%
RAWLPLUG 14.55 5.82%
ASMGROUP 0.18 4.62%
HELIO 59.00 3.87%
INC SA 1.46 3.19%
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