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
GRUPAAZOTY 21,2400 12:10 216.804 19.97 6.36 % 540 21.2200 21.2600 1169 217 4 542 [+]
CAPITAL 3,0200 12:08 155.587 2.76 5.59 % 1900 2.9000 2.9400 1875 156 451 [+]
RANKPROGR 4,8100 12:06 0.206 4.82 5.37 % 1600 4.5800 4.8100 98 0 1 [+]
RYVU 19,1800 12:10 110.212 18.30 5.27 % 50 19.2200 19.4000 3406 110 2 101 [+]
SKARBIEC 39,5000 12:06 16.24 37.60 5.05 % 949 38.8000 39.5000 40 16 629 [+]
KRAKCHEM 0,5000 11:57 210.542 0.48 3.73 % 8190 0.5020 0.5180 398 211 107 [+]
PTWP 144,0000 10:35 0.006 140.00 3.60 % 4 140.5000 144.0000 100 0 1 [+]
GRODNO 17,3500 12:08 11.413 16.75 3.27 % 822 17.2000 17.3500 471 11 197 [+]
MEDINICE 73,0000 12:06 7.177 70.70 3.25 % 11 71.9000 72.4000 37 7 514 [+]
OTLOG 16,2600 11:37 0.718 16.00 2.91 % 10 15.8200 16.0000 205 1 12 [+]
UNIMOT 179,0000 12:10 13.204 177.60 2.87 % 15 178.8000 179.2000 121 13 2 361 [+]
ADIUVO 0,5140 10:02 7.396 0.54 2.39 % 2996 0.5140 0.5300 35901 7 4 [+]
TALEX 18,2000 09:03 0.008 18.10 2.25 % 41 17.7000 17.8000 85 0 0 [+]
MOL 59,4000 11:55 2.919 58.85 1.97 % 1000 58.5500 58.8500 21 3 173 [+]
GAMEOPS 11,4500 12:02 0.052 11.45 1.78 % 98 11.2500 11.4000 555 0 1 [+]
BOS 10,5200 12:08 23.293 10.32 1.74 % 17 10.4400 10.5200 694 23 243 [+]
INC SA 1,4650 11:57 10.419 1.44 1.74 % 10 1.4500 1.4600 250 10 15 [+]
CAPITEA 0,4670 11:53 249.102 0.46 1.74 % 6000 0.4540 0.4640 4600 249 114 [+]
BIOCELTIX 81,8000 11:48 1.664 80.40 1.74 % 54 81.0000 81.9000 238 2 135 [+]
SANWIL 1,7600 11:15 0.112 1.77 1.73 % 80 1.7400 1.7700 6305 0 0 [+]
CAPTORTX 71,9000 11:22 0.535 70.50 1.70 % 15 70.2000 71.8000 7 1 38 [+]
BOGDANKA 22,3000 12:10 43.627 22.10 1.59 % 90 22.1000 22.2000 284 44 972 [+]
GAMFACTOR 4,4700 11:44 0.46 4.40 1.59 % 177 4.4100 4.4700 125 0 2 [+]
ELEKTROTI 66,6500 12:08 2.791 65.65 1.52 % 16 66.3500 66.6500 61 3 185 [+]
ONESANO 0,5400 09:49 0.9 0.54 1.50 % 1003 0.5300 0.5400 12 1 0 [+]
MOVIEGAMES 7,0000 12:08 0.427 7.13 1.45 % 630 6.7700 7.0800 100 0 3 [+]
WOODPCKR 2,8000 11:58 0.011 2.79 1.45 % 600 2.6900 2.7600 600 0 0 [+]
ANSWEAR 21,3000 11:21 0.371 21.00 1.43 % 13 21.1500 21.4000 2 0 8 [+]
TRANSPOL 14,4000 12:07 8.083 14.15 1.41 % 1370 14.2500 14.3000 313 8 116 [+]
IMCOMPANY 32,7500 12:07 0.864 32.30 1.39 % 142 32.0000 32.3000 29 1 28 [+]
ENTER 53,2000 12:09 7.676 52.50 1.33 % 263 53.2000 53.4000 150 8 408 [+]
GENOMTEC 3,8300 12:06 5.286 3.80 1.32 % 1 3.8050 3.8300 1000 5 20 [+]
DMGROUP 2,3700 09:09 0.009 2.37 1.28 % 1 2.3200 2.3700 11066 0 0 [+]
MENNICA 41,5000 12:03 0.596 40.60 1.22 % 327 41.0000 41.6000 93 1 24 [+]
SCPFL 135,6000 12:10 0.662 134.00 1.19 % 412 135.0000 136.0000 135 1 90 [+]
MUZA 8,8000 09:00 0.005 8.80 1.15 % 100 8.5000 8.8000 863 0 0 [+]
DIGITANET 298,4000 12:09 3.541 295.00 1.15 % 3 297.2000 299.2000 24 4 1 040 [+]
MERCATOR 54,0000 11:21 0.727 53.40 1.12 % 13 53.6000 53.8000 20 1 39 [+]
POLICE 7,4600 11:55 1.247 7.26 1.08 % 63 7.2600 7.3800 594 1 9 [+]
MABION 7,6000 12:03 12.265 7.58 1.06 % 92 7.5500 7.6000 250 12 92 [+]
KETY 1 256,0000 12:08 4.696 1,242.00 0.96 % 105 1255.0000 1256.0000 71 5 5 900 [+]
MOSTALZAB 6,3300 11:52 2.017 6.22 0.96 % 401 6.2300 6.3300 200 2 13 [+]
ECHO 5,3400 11:58 2.495 5.29 0.95 % 10 5.3000 5.2100 57 2 13 [+]
4MASS 5,5900 11:29 3.509 5.50 0.90 % 1111 5.5000 5.6000 3433 4 19 [+]
BEST 35,0000 11:10 0.401 34.80 0.86 % 9 34.9000 35.0000 230 0 14 [+]
WAWEL 716,0000 12:10 0.101 718.00 0.85 % 1 716.0000 720.0000 12 0 72 [+]
LESS 0,2420 09:57 8.455 0.24 0.83 % 14327 0.2340 0.2400 11776 8 2 [+]
3RGAMES 0,7260 12:09 10.504 0.74 0.83 % 9711 0.7120 0.7300 1000 11 7 [+]
ATMGRUPA 3,6700 10:58 2.602 3.66 0.82 % 3654 3.6500 3.6600 1055 3 10 [+]
PATENTUS 2,4800 10:57 1 2.47 0.81 % 14 2.4400 2.4700 395 1 2 [+]
PASSUS 130,0000 12:10 0.791 129.00 0.78 % 42 129.0000 130.0000 47 1 102 [+]
KRVITAMIN 13,1500 11:51 0.08 13.05 0.77 % 4 12.7500 12.9000 48 0 1 [+]
CASPAR 7,1500 11:48 0.515 7.25 0.70 % 203 7.1500 7.2000 1049 1 4 [+]
NEUCA 755,0000 12:08 0.124 750.00 0.67 % 16 750.0000 758.0000 15 0 94 [+]
JWWINVEST 3,0400 11:20 0.218 3.03 0.66 % 1637 3.0200 3.0900 100 0 1 [+]
FORTE 16,1000 10:52 0.303 16.00 0.63 % 1 16.0500 16.1000 828 0 5 [+]
KOGENERA 67,0000 11:34 0.99 66.80 0.60 % 19 66.9000 67.0000 32 1 66 [+]
KINOPOL 19,5000 12:10 13.039 19.35 0.52 % 43 19.5000 19.5500 930 13 253 [+]
LUBAWA 11,7200 12:10 148.075 11.74 0.51 % 64 11.7400 11.7600 9938 148 1 744 [+]
PCCEXOL 2,0500 11:42 1.113 2.05 0.49 % 2550 2.0300 2.0500 1627 1 2 [+]
CLNPHARMA 20,5000 12:08 2.062 20.40 0.49 % 5 20.4000 20.5000 159 2 42 [+]
ERBUD 22,2000 11:46 1.842 22.10 0.45 % 416 22.2000 22.2500 564 2 41 [+]
ONEMORE 2,2200 11:56 73.113 2.19 0.45 % 588 2.2000 2.2200 3322 73 165 [+]
SYGNITY 72,3000 12:08 44.085 72.30 0.42 % 240 72.1000 72.3000 2192 44 3 183 [+]
EUROCASH 4,8400 12:08 77.932 4.85 0.41 % 3246 4.8400 4.8460 916 78 378 [+]
NOVITA 99,0000 09:00 0.054 99.00 0.41 % 1 97.2000 99.0000 388 0 5 [+]
VIGOSYS 493,0000 11:23 0.037 493.00 0.41 % 2 489.0000 493.0000 20 0 18 [+]
DEBICA 101,4000 12:03 1.137 101.40 0.40 % 39 101.0000 101.2000 67 1 115 [+]
FABRITY 26,0000 09:52 0.052 25.90 0.39 % 53 25.8000 26.0000 289 0 1 [+]
HARPER 5,2000 10:42 1.755 5.18 0.39 % 3869 5.1200 5.1800 692 2 9 [+]
SELENAFM 52,6000 12:02 0.773 52.20 0.38 % 89 51.4000 52.6000 2 1 40 [+]
AMREST 10,9400 12:08 8.67 10.90 0.37 % 42 10.8400 10.9000 790 9 94 [+]
HELIO 54,0000 12:06 0.45 54.80 0.37 % 1 54.0000 54.4000 34 0 25 [+]
MONNARI 5,4600 10:52 1.966 5.46 0.37 % 10 5.4200 5.4800 4 2 11 [+]
IBSM 53,8000 09:00 0.001 53.80 0.37 % 10 52.6000 53.8000 51 0 0 [+]
VRGSA 5,5800 12:05 18.462 5.48 0.36 % 970 5.5200 5.5600 1512 18 102 [+]
ZAMET 0,5700 11:48 1.023 0.57 0.35 % 19118 0.5680 0.5700 24998 1 1 [+]
RAINBOW 146,3000 12:10 7.394 145.80 0.34 % 7 145.5000 145.8000 15 7 1 072 [+]
COALENERG 1,8060 12:06 18.222 1.82 0.33 % 238 1.8010 1.8250 499 18 33 [+]
NOCTILUCA 94,9000 12:08 0.521 94.10 0.32 % 100 93.6000 94.4000 21 1 49 [+]
COMP 99,3000 12:08 0.246 100.00 0.30 % 4 99.3000 99.7000 73 0 24 [+]
KRUK 431,2000 12:10 5.883 428.00 0.30 % 13 429.8000 429.9000 4 6 2 541 [+]
MURAPOL 38,5000 12:07 5.19 38.40 0.26 % 3 38.6500 38.9000 116 5 200 [+]
INTROL 8,2600 11:07 0.736 8.24 0.24 % 218 8.1600 8.2600 3073 1 6 [+]
MIRBUD 12,7800 12:10 45.416 12.80 0.24 % 12 12.8400 12.8500 315 45 581 [+]
HYDROTOR 9,3400 10:42 3.151 9.50 0.21 % 238 9.3200 9.4800 892 3 30 [+]
PROTEKTOR 1,1200 12:06 16.706 1.12 0.18 % 13393 1.1160 1.1220 1400 17 19 [+]
VOXEL 127,4000 12:08 2.657 128.20 0.16 % 39 127.2000 127.8000 10 3 339 [+]
MOLECURE 6,1800 12:00 18.113 6.16 0.16 % 298 6.1600 6.1800 400 18 112 [+]
11B 134,0000 11:57 5.038 135.50 0.15 % 27 134.4000 135.0000 39 5 686 [+]
DECORA 78,0000 12:02 1.406 78.00 0.13 % 70 77.9000 75.2000 7 1 110 [+]
LPP 21 040,0000 12:08 1.116 20,980.00 0.10 % 4 21020.0000 21060.0000 8 1 23 380 [+]
IMPERA 1,6100 09:02 0.5 1.61 0.00 % 94 1.6100 1.6500 1000 1 1 [+]
FON 1,7350 09:52 0.755 1.74 0.00 % 184 1.7400 1.7800 3149 1 1 [+]
FASING 14,3000 17:00 0.128 - 0 % 636 14.0000 14.6000 944 - 0 [+]
IDMSAPL 0,4620 16:01 5.472 - 0 % 3637 0.4600 0.4960 2040 - 0 [+]
KOMPAP 20,4000 10:24 0.245 20.40 0.00 % 55 20.2000 20.4000 5 0 5 [+]
MOSTALPLC 12,9500 09:01 0.001 12.95 0.00 % 42 12.7000 12.9500 109 0 0 [+]
MOSTALWAR 3,3400 09:44 0.81 3.42 0.00 % 36 3.3400 3.4200 560 1 3 [+]
KCI 0,9160 14:49 0.017 - 0 % 5050 0.8960 0.9160 6001 - 0 [+]
REMAK 10,2500 09:00 0.007 10.25 0.00 % 467 9.9600 10.2500 467 0 0 [+]
ROPCZYCE 25,4000 12:08 0.527 25.40 0.00 % 108 25.5000 25.9000 5 1 13 [+]
SANOK 22,5000 12:00 0.311 22.50 0.00 % 165 22.4000 22.5000 1010 0 7 [+]
STALPROD 224,0000 11:54 0.374 224.00 0.00 % 68 224.0000 225.0000 41 0 84 [+]
STALEXP 1,7720 12:05 21.093 1.78 0.00 % 1997 1.7720 1.7800 2556 21 38 [+]
TORPOL 68,0000 12:02 3.913 68.00 0.00 % 308 68.0000 68.2000 75 4 266 [+]
PULAWY 47,4000 12:03 1.548 47.00 0.00 % 54 47.1000 47.8000 2 2 73 [+]
LSISOFT 54,0000 09:00 0.018 54.00 0.00 % 209 53.0000 54.0000 232 0 1 [+]
WARIMPEX 2,2200 14:27 4.378 - 0 % 1010 2.2000 2.2400 755 - 0 [+]
HERCULES 1,3750 09:57 6.223 1.38 0.00 % 700 1.3200 1.3600 3900 6 8 [+]
ORCOGROUP 3,4800 16:24 3.134 - 0 % 425 3.4000 3.4800 28 - 0 [+]
RAFAMET 48,0000 09:20 0.015 48.00 0.00 % 18 47.9000 48.4000 101 0 1 [+]
IMMOBILE 4,9000 10:07 0.318 4.95 0.00 % 8924 4.9000 4.9500 695 0 2 [+]
PANOVA 17,8000 11:54 0.403 17.70 0.00 % 714 17.7000 17.7500 82 0 7 [+]
SILVANO 4,7000 09:00 0.08 - 0 % 10 4.6000 4.7000 422 - 0 [+]
PGFGROUP 0,4695 17:00 2.15 - 0 % 952 0.4580 0.4695 43920 - 0 [+]
KPPD 21,2000 10:56 0.026 21.20 0.00 % 530 20.2000 21.2000 375 0 1 [+]
IZOLACJA 3,6300 09:36 0.059 3.60 0.00 % 350 3.7000 3.9700 810 0 0 [+]
PLAZACNTR 1,2100 11:59 5.401 1.21 0.00 % 233 1.1920 1.2100 222 5 7 [+]
MWTRADE 2,2600 09:59 1.5 2.26 0.00 % 1001 2.2200 2.2600 88 2 3 [+]
UNICREDIT 364,2500 15:47 0.016 - 0 % 4 357.1000 369.0000 200 - 0 [+]
SKYLINE 1,4100 09:05 3 - 0 % 67 1.4100 1.5000 5362 - 0 [+]
PRAGMAINK 3,7000 09:04 0.005 3.70 0.00 % 220 3.5600 3.7000 1389 0 0 [+]
CORMAY 0,5200 10:08 0.45 0.52 0.00 % 465 0.5040 0.5180 417 0 0 [+]
SONEL 13,4500 09:23 0.011 13.45 0.00 % 100 13.4000 13.4500 1621 0 0 [+]
DELKO 5,8700 11:11 0.903 5.88 0.00 % 30 5.8700 5.9000 1202 1 5 [+]
ARCTIC 6,6700 11:26 4.114 6.65 0.00 % 724 6.6700 6.6800 500 4 27 [+]
APLISENS 20,9000 09:07 0.014 20.90 0.00 % 18 20.6000 20.9000 114 0 0 [+]
INTERBUD 1,5150 11:00 0.469 1.45 0.00 % 900 1.4600 1.5150 270 0 1 [+]
OPTEAM 5,7500 11:26 0.171 5.75 0.00 % 582 5.6000 5.7500 1330 0 1 [+]
ZUE 11,5000 11:51 5.169 11.80 0.00 % 792 11.5000 11.5500 648 5 59 [+]
LIBET 1,2000 12:04 0.004 1.20 0.00 % 11 1.1900 1.2000 54040 0 0 [+]
ESOTIQ 36,3000 12:06 0.707 36.50 0.00 % 119 36.2000 36.3000 91 1 26 [+]
TOYA 9,4000 12:10 17.868 9.40 0.00 % 799 9.4000 9.4100 856 18 168 [+]
ENELMED 19,8000 09:00 0.005 19.80 0.00 % 313 19.5000 19.8000 1 0 0 [+]
IZOSTAL 3,0900 12:03 7.628 3.09 0.00 % 4207 3.0900 3.1000 2196 8 24 [+]
TATRY MOUNTAIN 78,0000 10:19 0.2 - 0 % 6 74.0000 79.0000 18 - 0 [+]
ATENDE 4,2500 11:54 6.811 4.29 0.00 % 223 4.2200 4.2600 1938 7 29 [+]
PHN 9,2800 12:03 6.62 9.22 0.00 % 285 9.2800 9.3000 3563 7 61 [+]
VIVID 0,5900 11:53 5.942 0.59 0.00 % 920 0.5810 0.5900 20500 6 4 [+]
MEXPOLSKA 3,4700 09:12 0.36 3.46 0.00 % 150 3.4100 3.4600 20 0 1 [+]
TARCZYNSKI 121,5000 12:00 0.105 122.50 0.00 % 150 121.5000 122.5000 211 0 13 [+]
FEERUM 16,1000 09:00 0.001 16.10 0.00 % 162 15.6000 16.1000 163 0 0 [+]
ENERGA 19,1800 12:00 16.398 19.18 0.00 % 4043 19.1800 19.2000 7303 16 315 [+]
COMPERIA 6,0000 10:19 1.996 - 0 % 500 5.8500 6.0000 1950 - 0 [+]
POLWAX 1,0100 12:08 0.624 0.99 0.00 % 21 0.9920 1.0100 2622 1 1 [+]
IFSA 0,1160 11:40 1.519 0.12 0.00 % 14864 0.1120 0.1160 35205 2 0 [+]
PEKABEX 8,9900 12:08 32.507 9.03 0.00 % 200 8.9900 9.0000 1804 33 293 [+]
LOKUM 22,6000 10:35 0.052 - 0 % 80 22.5000 23.3000 1 - 0 [+]
SOPHARMA 7,5200 16:18 2.498 - 0 % 200 7.5000 7.9400 2231 - 0 [+]
ARCHICOM 52,6000 11:01 0.124 52.80 0.00 % 6 52.6000 53.0000 632 0 7 [+]
EUROHOLD 4,3600 09:22 0.008 - 0 % 190 4.4000 4.7400 1179 - 0 [+]
TERMOREX 0,5600 11:49 1.309 0.55 0.00 % 1000 0.5500 0.5600 486 1 1 [+]
KGL 11,1000 11:13 0.754 11.10 0.00 % 495 10.8000 11.1000 736 1 8 [+]
APSENERGY 5,5600 11:23 7.115 5.56 0.00 % 859 5.5200 5.5600 262 7 39 [+]
DINOPL 32,4700 12:10 1150.217 32.60 0.00 % 200 32.5100 32.5200 167 1 150 37 635 [+]
ULTGAMES 13,7500 11:43 0.462 13.60 0.00 % 131 13.7500 13.8000 818 0 6 [+]
CREEPYJAR 510,0000 12:02 0.462 506.00 0.00 % 3 506.0000 512.0000 102 0 235 [+]
MLSYSTEM 14,2000 12:10 2.555 14.30 0.00 % 79 14.1800 14.2000 1387 3 37 [+]
MAXCOM 5,7200 11:39 0.032 5.70 0.00 % 4 5.6400 5.7000 4 0 0 [+]
DRAGOENT 25,7000 10:13 0.098 25.70 0.00 % 256 24.4000 25.7000 80 0 3 [+]
CAVATINA 12,9500 13:11 0.208 - 0 % 50 12.7000 12.9500 50 - 0 [+]
RENDER 71,6000 17:00 0.637 - 0 % 1 68.6000 71.8000 30 - 0 [+]
TENDERHUT 5,7000 09:48 0.002 5.70 0.00 % 123 5.5400 5.7200 20 0 0 [+]
BUMECH 15,2800 12:10 36.433 15.30 -0.07 % 2000 15.4500 15.5000 100 36 558 [+]
KERNEL 19,5400 11:01 4.167 19.56 -0.10 % 22445 19.5400 19.5800 854 4 81 [+]
NOVAVISGR 0,6770 11:55 12.701 0.69 -0.15 % 1500 0.6770 0.6950 8614 13 9 [+]
CEZ 242,0000 11:21 0.001 242.00 -0.17 % 1 241.4000 244.8000 15 0 0 [+]
ATAL 56,0000 11:53 3.845 56.00 -0.18 % 29 56.2000 56.5000 118 4 216 [+]
MEDICALG 26,8000 12:08 2.852 27.15 -0.19 % 129 26.6000 26.7500 30 3 77 [+]
IMS 2,4200 11:04 1.497 2.45 -0.21 % 1879 2.4100 2.4250 1692 1 4 [+]
ACTION 46,0500 11:48 2.034 46.20 -0.22 % 66 46.0500 46.1000 30 2 94 [+]
DBENERGY 9,1000 10:02 0.174 9.12 -0.22 % 5 8.8400 9.1200 5 0 2 [+]
ASBIS 127,2000 12:10 112.79 127.00 -0.24 % 211 127.3000 127.6000 292 113 14 284 [+]
EDINVEST 8,2600 11:49 0.141 8.06 -0.24 % 185 8.0600 8.2600 302 0 1 [+]
SPYROSOFT 413,0000 11:22 0.029 413.00 -0.24 % 1 414.0000 419.0000 1 0 12 [+]
ABPL 145,8000 12:08 1.082 147.40 -0.27 % 54 145.4000 145.8000 27 1 157 [+]
QUERCUS 14,0600 11:37 3.993 14.04 -0.28 % 1481 14.0400 14.0600 1381 4 56 [+]
MFO 31,8000 12:05 1.446 32.00 -0.31 % 147 31.3000 31.8000 265 1 46 [+]
NTCAPITAL 0,6300 11:25 0.138 0.63 -0.32 % 1442 0.6000 0.6300 640 0 0 [+]
YARRL 6,0600 10:05 0.002 6.06 -0.33 % 101 5.9800 6.0800 372 0 0 [+]
XPLUS 3,0400 10:53 0.075 3.05 -0.33 % 23 3.0100 3.0500 80 0 0 [+]
RELPOL 5,9400 10:38 0.003 5.94 -0.34 % 383 5.8800 5.9400 297 0 0 [+]
MIRACULUM 0,5780 09:07 0.1 0.58 -0.34 % 3 0.5900 0.5800 880 0 0 [+]
MCI 28,8000 11:21 0.102 28.90 -0.35 % 189 28.8000 28.9000 104 0 3 [+]
ZABKA 31,3300 12:10 469.854 31.40 -0.35 % 5496 31.3100 31.3300 4340 470 14 734 [+]
SELVITA 27,8500 12:00 4.593 27.80 -0.36 % 2 27.5500 27.7000 342 5 127 [+]
BOOMBIT 5,4400 10:37 0.241 5.36 -0.37 % 37 5.3600 5.4400 37 0 1 [+]
PEPCO 43,3500 12:09 130.964 43.51 -0.37 % 880 43.3000 43.3300 636 131 5 695 [+]
BIOMAXIMA 10,2400 11:34 0.007 10.24 -0.39 % 51 10.1000 10.2400 50 0 0 [+]
PKOBP 109,4200 12:10 339.154 110.36 -0.40 % 656 109.6800 109.7200 127 339 37 281 [+]
SEKO 12,4500 12:07 0.518 12.70 -0.40 % 489 12.4500 12.7000 8873 1 7 [+]
PKPCARGO 10,0800 12:09 152.385 10.15 -0.40 % 2346 10.1200 10.1500 3186 152 1 540 [+]
STALPROFI 9,7400 12:09 2.317 9.76 -0.41 % 53 9.7400 9.7800 390 2 23 [+]
SUNEX 3,5200 12:06 5.876 3.50 -0.42 % 1420 3.4700 3.5000 134 6 21 [+]
DIAG 165,5000 12:10 10.145 166.50 -0.42 % 157 165.4000 165.6000 64 10 1 679 [+]
DGA 22,8000 10:47 0.015 22.20 -0.44 % 82 22.2000 22.8000 80 0 0 [+]
PGE 10,2450 12:10 717.612 10.31 -0.44 % 1460 10.2550 10.2600 1660 718 7 397 [+]
STAPORKOW 4,4000 11:55 0.73 4.40 -0.45 % 947 4.4200 4.5200 390 1 3 [+]
KSGAGRO 3,3250 11:05 1.955 3.36 -0.45 % 630 3.3150 3.3250 1383 2 7 [+]
AGORA 8,6200 11:55 1.208 8.66 -0.46 % 452 8.5800 8.6200 25 1 10 [+]
LENA 2,1600 10:28 4.749 2.17 -0.46 % 2000 2.1600 2.1700 995 5 10 [+]
VERCOM 129,6000 12:10 4.373 130.80 -0.46 % 141 129.8000 130.2000 16 4 569 [+]
PKNORLEN 152,5000 12:10 275.013 153.58 -0.47 % 128 152.5000 152.5400 12 275 42 227 [+]
WIRTUALNA 63,7000 12:04 0.729 64.00 -0.47 % 1 63.4000 63.8000 36 1 46 [+]
BORYSZEW 4,9850 12:08 30.45 5.01 -0.50 % 20 4.9600 4.9750 133 30 152 [+]
ODLEWNIE 19,6000 11:54 1.98 19.70 -0.51 % 163 19.5000 19.6000 41 2 39 [+]
AMBRA 18,3000 12:08 1.687 18.38 -0.54 % 10 18.3400 18.4000 310 2 31 [+]
GETIN 0,3670 12:05 21.438 0.36 -0.54 % 6000 0.3670 0.3690 117 21 8 [+]
POLENERGIA 55,7000 12:08 5.013 56.10 -0.54 % 154 55.6000 55.7000 64 5 280 [+]
ZREMB 8,8900 12:08 2.504 8.98 -0.56 % 100 8.9500 8.9600 246 3 22 [+]
VOTUM 43,8000 12:10 1.145 44.00 -0.57 % 82 43.6500 43.8500 100 1 50 [+]
WIELTON 5,1700 12:05 35.618 5.20 -0.58 % 3661 5.1600 5.2000 54 36 185 [+]
FERRO 34,3000 12:10 1.194 34.50 -0.58 % 7 34.3000 34.4000 173 1 41 [+]
GREENX 2,7540 11:52 86.484 2.77 -0.58 % 1554 2.7420 2.7600 765 86 239 [+]
DOMDEV 251,0000 12:10 0.969 252.50 -0.59 % 89 252.5000 254.0000 101 1 244 [+]
CIGAMES 2,5450 12:10 56.065 2.56 -0.59 % 588 2.5500 2.5650 277 56 143 [+]
PLAYWAY 245,5000 12:05 0.222 246.00 -0.61 % 35 245.5000 247.5000 32 0 55 [+]
EUROTEL 31,4500 12:01 0.471 31.60 -0.63 % 359 31.6000 31.9500 110 0 15 [+]
TAURONPE 8,5300 12:10 1094.753 8.67 -0.65 % 66781 8.5500 8.5600 4185 1 095 9 412 [+]
WITTCHEN 13,6800 12:09 5.384 13.77 -0.65 % 1 13.5200 13.6800 51 5 74 [+]
MILLENNIUM 20,9800 12:07 119.997 20.88 -0.66 % 1300 20.9800 21.0200 2891 120 2 521 [+]
MARVIPOL 8,3400 12:06 0.078 8.40 -0.71 % 937 8.3200 8.3800 10 0 1 [+]
SYNEKTIK 354,6000 12:09 6.753 357.20 -0.73 % 94 354.2000 354.6000 210 7 2 401 [+]
ALLEGRO 44,7650 12:10 1041.853 45.00 -0.73 % 619 44.7550 44.7650 646 1 042 46 683 [+]
PCCROKITA 66,1000 11:51 1.277 67.20 -0.75 % 247 66.1000 66.2000 461 1 85 [+]
INSTALKRK 38,7000 11:49 3.378 39.00 -0.77 % 75 38.7000 39.0000 1108 3 131 [+]
ASSECOSEE 77,4000 12:09 0.475 76.50 -0.77 % 87 77.2000 77.8000 263 0 37 [+]
BIOTON 3,7700 12:01 41.106 3.84 -0.79 % 7112 3.7700 3.8300 1007 41 156 [+]
MAKARONPL 25,0000 12:10 1.255 24.95 -0.79 % 40 24.9500 25.1000 399 1 31 [+]
SIMFABRIC 1,4980 11:34 0.2 1.51 -0.79 % 1123 1.4740 1.4980 79 0 0 [+]
ARLEN 24,4500 12:07 0.437 24.25 -0.81 % 489 24.4500 24.6000 145 0 11 [+]
HANDLOWY 121,4000 12:08 10.591 122.00 -0.82 % 154 122.4000 123.0000 227 11 1 288 [+]
AUTOPARTN 30,2500 12:04 21.236 30.70 -0.82 % 1364 30.2000 30.3000 467 21 644 [+]
BLOOBER 23,7000 11:28 1.772 23.80 -0.84 % 920 23.7000 23.8000 100 2 42 [+]
JSW 27,8700 12:10 91.629 28.12 -0.85 % 310 27.8500 27.9300 248 92 2 582 [+]
MDIENERGIA 2,3000 12:09 34.419 2.34 -0.86 % 267 2.2700 2.2900 2129 34 78 [+]
MBANK 1 388,0000 12:09 5.281 1,398.00 -0.86 % 7 1385.0000 1386.0000 19 5 7 347 [+]
QNATECHNO 34,3000 11:48 0.123 34.20 -0.87 % 11 34.2000 34.3000 312 0 4 [+]
MODIVO 91,6800 12:10 52.164 92.40 -0.89 % 86 91.6000 91.6600 51 52 4 758 [+]
KRKA 1 118,0000 11:50 0.076 1,116.00 -0.89 % 11 1126.0000 1128.0000 5 0 86 [+]
CYBERFLKS 190,1000 12:09 4.289 191.80 -0.89 % 36 189.2000 190.0000 17 4 814 [+]
DATAWALK 128,8000 12:09 1.194 130.00 -0.92 % 10 129.0000 129.8000 26 1 154 [+]
MLPGROUP 106,0000 11:59 0.266 107.00 -0.93 % 56 106.0000 107.0000 65 0 28 [+]
PZU 70,8600 12:10 461.634 71.90 -0.95 % 236 70.8200 70.8600 1922 462 32 867 [+]
ARTIFEX 20,4000 12:09 11.926 20.80 -0.97 % 214 20.5500 20.6000 660 12 245 [+]
ENEA 19,3100 12:10 75.367 20.06 -0.97 % 722 19.3300 19.3700 753 75 1 466 [+]
ACAUTOGAZ 20,5000 11:55 0.22 20.80 -0.97 % 20 20.5000 20.8000 402 0 5 [+]
TSGAMES 101,5000 12:09 2.929 102.50 -0.98 % 62 101.2000 101.6000 87 3 298 [+]
MERCOR 14,8000 10:58 0.17 15.05 -1.00 % 54 14.8000 15.0000 37 0 3 [+]
VINDEXUS 14,6500 11:49 1.17 14.75 -1.01 % 612 14.6500 14.7500 330 1 17 [+]
AILLERON 15,7000 12:07 1.482 15.88 -1.01 % 16 15.6400 15.7000 50 1 23 [+]
BUDIMEX 705,8000 12:10 7.155 715.20 -1.04 % 1 704.8000 705.2000 8 7 5 088 [+]
GPW 98,4500 12:10 22.765 99.60 -1.06 % 346 98.5000 98.6500 466 23 2 252 [+]
TRAKCJA 3,6600 11:54 9.914 3.65 -1.08 % 353 3.6600 3.6750 782 10 37 [+]
NEWAG 91,8000 12:09 6.056 93.00 -1.08 % 80 91.7000 92.3000 79 6 557 [+]
COGNOR 6,2900 12:10 88.597 6.36 -1.10 % 7460 6.2900 6.3000 1064 89 559 [+]
URTESTE 44,8000 10:22 0.13 45.30 -1.10 % 2 43.6000 44.8000 10 0 6 [+]
SCANWAY 270,0000 12:08 2.962 273.00 -1.10 % 14 269.0000 271.0000 93 3 801 [+]
ONDE 8,9000 12:04 9.455 9.10 -1.11 % 228 8.9500 9.0000 118 9 85 [+]
ASSECOBS 88,4000 12:09 0.174 89.20 -1.12 % 4 88.4000 89.2000 11 0 15 [+]
INTERSPPL 0,3500 11:10 1.078 0.36 -1.13 % 104 0.3500 0.3600 3612 1 0 [+]
BIGCHEESE 4,6450 12:10 4.314 4.63 -1.17 % 4 4.6300 4.6500 4851 4 20 [+]
ALIOR 130,0000 12:10 58.437 131.55 -1.18 % 10 130.2000 130.2500 92 58 7 636 [+]
ASSECOPOL 221,9000 12:09 25.75 225.40 -1.20 % 187 221.8000 222.1000 102 26 5 692 [+]
MOBRUK 371,5000 12:10 10.732 374.00 -1.20 % 28 371.0000 371.5000 1 11 4 018 [+]
PEKAO 250,7000 12:10 184.72 253.40 -1.22 % 379 250.5000 250.6000 488 185 46 509 [+]
INTERCARS 953,0000 12:08 1.096 975.00 -1.24 % 47 955.0000 956.0000 32 1 1 052 [+]
06MAGNA 2,3700 10:20 0.387 2.37 -1.25 % 40 2.3600 2.3700 1013 0 1 [+]
MANGATA 61,2000 11:18 0.219 62.00 -1.29 % 2 61.6000 62.0000 31 0 13 [+]
NTTSYSTEM 15,2500 11:23 2.398 15.40 -1.29 % 472 15.2500 15.4000 3 2 37 [+]
INGBSK 441,0000 12:10 5.145 444.60 -1.30 % 30 441.0000 442.2000 35 5 2 283 [+]
XTB 164,2200 12:10 212.578 166.06 -1.35 % 66 164.9800 165.1000 92 213 35 100 [+]
HUUUGE 21,9000 12:02 1.225 22.15 -1.35 % 455 21.9000 22.1500 357 1 27 [+]
CDPROJEKT 254,7000 12:10 93.735 258.50 -1.39 % 84 252.9000 253.0000 205 94 23 833 [+]
XTPL 70,0000 12:02 0.881 71.00 -1.41 % 18 71.0000 71.8000 29 1 62 [+]
BNPPL 151,2000 12:08 2.289 153.40 -1.43 % 192 153.0000 153.4000 105 2 349 [+]
LENTEX 6,8600 11:05 0.013 6.88 -1.44 % 41 6.8600 6.9400 4 0 0 [+]
ATLANTAPL 20,0000 12:10 0.048 20.50 -1.48 % 6 20.1000 20.5000 101 0 1 [+]
PCFGROUP 3,6150 12:00 2.825 3.67 -1.50 % 111 3.5850 3.6150 5 3 10 [+]
ASTARTA 41,0500 11:54 6.512 41.50 -1.56 % 400 41.1000 41.4000 359 7 268 [+]
COMPREMUM 1,2600 11:59 0.026 1.28 -1.56 % 3435 1.2450 1.2650 500 0 0 [+]
SANTANDER 53,4700 10:46 0.04 54.32 -1.56 % 5000 53.0000 53.7300 10000 0 2 [+]
KGHM 329,1000 12:10 147.28 332.50 -1.61 % 127 329.7000 329.8500 121 147 48 775 [+]
IFIRMA 24,5000 12:04 1.504 24.90 -1.61 % 105 24.4500 24.5000 344 2 37 [+]
NANOGROUP 2,4500 11:49 0.71 2.45 -1.61 % 492 2.4500 2.4800 350 1 2 [+]
CREOTECH 718,0000 12:10 5.104 732.00 -1.64 % 19 720.0000 721.0000 6 5 3 693 [+]
ZEPAK 17,7600 11:37 0.331 18.06 -1.66 % 10 17.7800 18.0400 390 0 6 [+]
GRUPRACUJ 52,6000 12:10 3.758 53.40 -1.68 % 356 52.9000 53.0000 3 4 198 [+]
ENERGOINS 1,7500 12:08 3.54 1.78 -1.69 % 23 1.7550 1.7750 322 4 6 [+]
PROJPRZEM 22,6000 10:39 0.003 22.80 -1.74 % 332 22.6000 22.8000 531 0 0 [+]
YANOSIK 16,9000 11:57 0.236 17.20 -1.74 % 100 16.9000 17.1000 468 0 4 [+]
WASKO 5,5600 12:07 10.539 5.66 -1.77 % 969 5.6600 5.7200 1490 11 59 [+]
CYFRPLSAT 16,1050 12:10 146.555 16.50 -1.80 % 3551 16.1500 16.1700 372 147 2 383 [+]
DEVELIA 10,6000 12:08 46.622 10.82 -1.85 % 3832 10.6200 10.6600 2450 47 498 [+]
SNIEZKA 84,6000 09:56 0.267 86.20 -1.86 % 250 84.6000 85.0000 271 0 23 [+]
IPOPEMA 9,4600 12:00 4.152 9.46 -1.87 % 2100 9.4400 9.4600 415 4 39 [+]
GTC 2,5900 11:53 8.843 2.67 -1.89 % 1933 2.5600 2.6700 9040 9 23 [+]
ULMA 51,5000 09:23 0.002 52.50 -1.90 % 60 51.5000 52.0000 50 0 0 [+]
UNIBEP 13,2600 11:24 0.722 13.50 -1.92 % 120 13.3600 13.5200 658 1 10 [+]
EQUNICO 1,5200 11:55 12.239 1.55 -1.94 % 2500 1.5150 1.5200 3051 12 19 [+]
TESGAS 1,7500 11:39 9.867 1.79 -1.96 % 800 1.7500 1.7650 2963 10 17 [+]
INPRO 7,5000 11:58 0.103 7.55 -1.96 % 3424 7.5000 7.6500 2289 0 1 [+]
PURE 3,0000 12:09 123.506 3.03 -1.96 % 491 3.0800 3.0900 1001 124 372 [+]
ORANGEPL 14,3500 12:10 240.988 14.60 -2.05 % 1 14.3400 14.3550 1249 241 3 481 [+]
RAWLPLUG 13,7000 10:08 0.221 14.00 -2.14 % 219 13.7000 14.0000 927 0 3 [+]
BOWIM 8,2400 11:50 8.854 8.20 -2.14 % 141 8.3400 8.4000 1257 9 74 [+]
PHARMENA 3,0400 11:01 2.435 3.11 -2.25 % 89 3.0400 3.1200 539 2 8 [+]
PROCHEM 21,1000 12:01 0.475 21.60 -2.31 % 329 21.1000 21.5000 51 0 10 [+]
AMICA 47,6500 12:05 9.522 48.40 -2.36 % 89 47.5500 47.7500 1 10 457 [+]
AIRWAY 0,2670 12:07 119.256 0.27 -2.38 % 3004 0.2670 0.2700 2999 119 32 [+]
OTMUCHOW 4,7500 12:02 0.049 4.87 -2.46 % 10 4.7600 4.8700 9 0 0 [+]
BBIDEVNFI 5,2000 09:51 0.915 5.34 -2.62 % 500 5.1200 5.3200 280 1 5 [+]
TEXT 49,1600 12:09 46.164 50.55 -2.65 % 121 49.0600 49.1400 18 46 2 289 [+]
APATOR 27,1500 12:09 5.995 27.50 -2.69 % 105 27.1500 27.3500 65 6 164 [+]
CLOUD 94,0000 12:02 0.106 96.80 -2.69 % 5 94.0000 96.8000 29 0 10 [+]
DEKPOL 71,8000 12:01 0.436 73.00 -2.71 % 9 71.8000 73.6000 67 0 32 [+]
PHOTON 1,1950 12:01 6.352 1.22 -2.85 % 500 1.1950 1.2150 191 6 8 [+]
SECOGROUP 34,0000 11:34 0.558 34.80 -2.86 % 237 34.0000 34.4000 70 1 19 [+]
LARQ 2,7000 09:56 4.602 2.78 -2.88 % 2776 2.7800 2.7800 1676 5 12 [+]
ALTUSTFI 3,5000 11:40 4.775 3.50 -3.05 % 229 3.5000 3.6200 2725 5 17 [+]
BETACOM 5,0400 10:22 0.802 5.20 -3.08 % 523 5.0400 5.1800 800 1 4 [+]
SYNTHAVERSE 2,8300 12:10 46.856 2.93 -3.08 % 1000 2.8300 2.8650 100 47 134 [+]
OPONEOPL 100,0000 12:10 13.763 102.00 -3.10 % 128 100.0000 100.6000 48 14 1 383 [+]
MILKILAND 1,4960 12:07 65.36 1.51 -3.11 % 669 1.4860 1.4980 105 65 93 [+]
COLUMBUS 3,2300 12:05 93.808 3.34 -3.29 % 10 3.1900 3.2200 1229 94 299 [+]
JRHOLDING 3,7700 11:56 4.803 3.92 -3.33 % 1 3.8100 3.9000 200 5 18 [+]
BENEFIT 5 380,0000 12:08 1.68 5,565.00 -3.41 % 8 5405.0000 5410.0000 2 2 9 071 [+]
POLTREG 25,0000 11:38 1.576 25.00 -3.47 % 200 25.1000 25.8000 163 2 39 [+]
DADELO 80,0000 12:04 18.975 82.70 -3.61 % 14 80.0000 80.3000 249 19 1 519 [+]
CDRL 12,7000 11:32 2.327 13.20 -3.79 % 556 12.7000 13.2000 115 2 30 [+]
ATREM 57,7000 12:10 5.22 61.00 -3.83 % 15 59.0000 59.5000 600 5 305 [+]
POINTGROUP 1,9500 09:02 1.502 2.03 -3.94 % 1 2.0300 2.0300 3741 2 3 [+]
ALTA 1,7000 10:42 1.67 1.70 -3.95 % 206 1.7000 1.7600 1002 2 3 [+]
NEXITY 0,9600 09:40 1.701 0.98 -4.00 % 100 0.9800 1.0000 4602 2 2 [+]
SFINKS 0,4040 12:03 34.4 0.42 -4.04 % 8700 0.4040 0.4200 11661 34 14 [+]
AGROTON 4,0800 11:41 5.059 4.26 -4.23 % 50 4.0800 4.1650 706 5 21 [+]
ELKOP 2,0000 12:10 7 2.01 -4.31 % 8742 2.0000 2.0800 510 7 14 [+]
CELTIC 1,1700 10:18 0.022 1.18 -4.88 % 2 1.1750 1.2150 2 0 0 [+]
AIGAMES 0,7700 12:09 3.816 0.81 -4.94 % 63 0.7700 0.7980 2126 4 3 [+]
PEPEES 0,7300 12:07 4.422 0.77 -4.95 % 669 0.7440 0.7680 1239 4 3 [+]
ASMGROUP 0,1855 12:03 184.404 0.19 -5.36 % 5000 0.1865 0.1920 7196 184 35 [+]
POLIMEXMS 7,2750 12:10 658.13 7.68 -5.40 % 1000 7.2550 7.2700 4565 658 4 882 [+]
KOMPUTRON 5,9100 12:02 17.495 6.10 -6.49 % 93 5.8300 5.8600 418 17 105 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG149385.8-0.80%12:11
WIG203930.8-0.68%12:26
WIG20 Fut3931.0-0.76%12:11
WIG20USD1053.5-0.56%12:11
mWIG4010449.0-1.29%12:11
sWIG8031261.2-0.12%12:11
 Notowania Świat
US Blue Chip53345.5+0.01%12:26
S&P500 Fut7712.0-0.03%12:16
Nikkei65326.4-3.16%8:45
DAX26125.3-0.01%12:09
Ropa WTI85.1+1.24%12:26
Złoto4367.9+0.77%12:26
 Notowania Waluty
EUR/PLN4.32987+0.14%12:26
CHF/PLN4.60359+0.11%12:26
USD/PLN3.72956-0.15%12:26
EUR/USD1.16096+0.29%12:26
GBP/USD1.35607+0.19%12:26
USD/JPY159.048-0.35%12:26
Forum
» 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]
» Prosba o dodanie LMCU... [0]
Wzrosty Spadki Staty
GRUPAAZOTY 21.24 6.36%
CAPITAL 3.02 5.59%
RANKPROGR 4.81 5.37%
RYVU 19.18 5.27%
SKARBIEC 39.50 5.05%
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