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
CAPITAL 2,9000 12:26 523.497 2.40 20.83 % 2753 2.9800 2.9200 2750 523 1 434 [+]
PASSUS 129,6000 12:36 19.348 128.40 8.36 % 73 127.0000 127.4000 139 19 2 504 [+]
PEKABEX 9,4600 12:28 55.565 8.95 5.23 % 173 9.3700 9.4000 333 56 508 [+]
CELTIC 1,2400 11:26 0.013 1.24 5.08 % 200 1.1950 1.2400 940 0 0 [+]
BOS 11,2800 12:36 129.497 10.88 5.03 % 269 11.2200 11.2800 2400 129 1 432 [+]
ASBIS 131,2000 12:36 193.484 127.50 4.79 % 154 131.2000 131.4000 94 193 25 143 [+]
TRAKCJA 3,7350 12:36 157.78 3.58 4.33 % 186 3.7250 3.7600 678 158 585 [+]
FON 1,8000 12:13 1.218 1.73 4.05 % 7450 1.7300 1.8000 1290 1 2 [+]
JRHOLDING 3,9100 12:28 6.19 3.92 3.71 % 800 3.7900 3.9100 450 6 24 [+]
WARIMPEX 2,3000 12:33 10.21 2.22 3.60 % 200 2.1800 2.2200 690 10 23 [+]
NEXITY 0,8800 12:19 1.111 0.86 3.53 % 100 0.8200 0.8700 200 1 1 [+]
TRANSPOL 14,8500 12:11 13.85 15.40 3.48 % 534 14.5000 14.5500 525 14 207 [+]
ARCHICOM 54,8000 12:29 2.714 53.00 3.40 % 200 53.0000 53.4000 109 3 147 [+]
MOSTALPLC 12,9500 12:27 0.81 12.85 3.19 % 831 12.8500 12.9500 400 1 10 [+]
BOOMBIT 5,8600 12:23 2.135 5.66 3.17 % 10 5.7000 5.8200 50 2 12 [+]
MFO 34,0000 12:36 1.735 33.80 3.03 % 29 33.5000 33.6000 93 2 59 [+]
SANTANDER 56,8400 11:10 0.018 56.80 2.80 % 5000 55.8700 56.7700 5000 0 1 [+]
INPRO 7,7000 11:44 2.866 7.50 2.67 % 3404 7.5000 7.8000 1050 3 22 [+]
SFINKS 0,4360 11:10 1.05 0.43 2.59 % 310 0.4330 0.4350 3600 1 0 [+]
BUMECH 16,3800 12:36 40.045 16.08 2.50 % 229 16.2700 16.3600 484 40 651 [+]
WASKO 5,8400 12:18 11.901 5.80 2.46 % 100 5.7200 5.8000 100 12 69 [+]
JSW 28,8100 12:36 348.054 28.40 2.38 % 235 28.7100 28.7800 105 348 10 084 [+]
KRVITAMIN 13,1000 09:23 0.038 13.10 2.34 % 100 12.8500 13.1000 597 0 1 [+]
ANSWEAR 22,0000 12:26 9.146 21.70 2.33 % 289 21.7500 21.8500 71 9 200 [+]
MOSTALWAR 3,5500 11:19 1.187 3.58 2.31 % 57 3.4700 3.4800 114 1 4 [+]
TALEX 18,2000 09:26 0.01 18.20 2.25 % 197 17.7000 18.2000 652 0 0 [+]
DATAWALK 138,0000 12:33 6.536 134.80 2.07 % 152 134.2000 135.8000 21 7 899 [+]
BORYSZEW 5,1300 12:35 185.525 5.08 1.99 % 1050 5.0700 5.0900 2608 186 946 [+]
VOTUM 44,1000 12:26 8.371 43.80 1.97 % 90 44.1000 44.4000 331 8 370 [+]
CREOTECH 775,0000 12:36 3.98 762.00 1.97 % 84 773.0000 777.0000 45 4 3 073 [+]
ULMA 52,0000 09:27 0.002 52.00 1.96 % 35 51.0000 52.0000 177 0 0 [+]
NOVITA 99,0000 11:54 0.145 96.80 1.85 % 148 96.8000 98.0000 9 0 14 [+]
TENDERHUT 5,6400 12:17 0.1 5.56 1.81 % 10 5.4400 5.5600 20 0 1 [+]
BOGDANKA 22,7500 12:29 68.072 22.50 1.79 % 325 22.7000 22.8500 325 68 1 562 [+]
COALENERG 1,8680 12:30 31.997 1.88 1.74 % 1400 1.8500 1.8560 3522 32 60 [+]
DEKPOL 72,0000 12:35 1.038 70.40 1.69 % 57 71.0000 72.0000 130 1 74 [+]
IZOSTAL 3,1200 12:22 75.427 3.10 1.63 % 4284 3.1700 3.2200 4595 75 239 [+]
JWWINVEST 3,1900 11:57 1.791 3.17 1.59 % 100 3.2000 3.2600 32 2 6 [+]
ATLANTAPL 20,0000 12:07 0.538 19.90 1.52 % 20 19.8000 19.9000 498 1 11 [+]
SPYROSOFT 431,0000 12:10 0.231 430.00 1.41 % 173 430.0000 434.0000 69 0 99 [+]
QNATECHNO 36,5000 12:05 0.63 36.00 1.39 % 30 35.4000 36.5000 101 1 23 [+]
SANWIL 1,8450 12:27 7.81 1.82 1.37 % 5493 1.8200 1.8550 1999 8 14 [+]
INTERBUD 1,5400 10:08 0.01 1.54 1.32 % 1000 1.4600 1.5400 4887 0 0 [+]
FORTE 16,4500 12:26 0.919 16.65 1.23 % 101 16.3000 16.4500 1 1 15 [+]
SELVITA 28,7500 12:28 21.422 28.75 1.23 % 61 28.7500 28.8000 65 21 621 [+]
IFIRMA 25,0000 12:23 0.769 24.70 1.21 % 67 24.9000 25.0000 413 1 19 [+]
PHOTON 1,2600 10:44 13.973 1.25 1.20 % 2000 1.2450 1.2600 471 14 17 [+]
BEST 34,0000 12:12 0.283 33.70 1.19 % 250 33.5000 34.0000 20 0 10 [+]
BIOMAXIMA 10,2800 12:20 2.912 10.16 1.18 % 100 10.0600 10.2600 208 3 30 [+]
ECHO 5,2200 12:29 74.943 5.20 1.16 % 109 5.2100 5.2200 344 75 390 [+]
ELEKTROTI 65,8500 12:35 5.998 65.05 1.15 % 126 65.5000 65.8000 57 6 393 [+]
VOXEL 128,0000 12:31 4.222 126.40 1.11 % 295 126.4000 127.2000 10 4 542 [+]
MCI 28,8000 12:08 3.634 28.60 1.05 % 200 28.6000 28.8000 1500 4 105 [+]
SUNEX 3,5750 12:20 10.963 3.56 0.99 % 417 3.4500 3.5450 4 11 38 [+]
MABION 7,6300 12:21 31.153 7.58 0.93 % 2 7.6500 7.6700 2 31 239 [+]
TERMOREX 0,5650 09:28 3.645 0.56 0.89 % 159 0.5400 0.5600 721 4 2 [+]
SYNEKTIK 364,8000 12:36 20.676 362.60 0.88 % 172 367.0000 367.2000 90 21 7 536 [+]
GTC 2,3300 11:54 0.22 2.32 0.87 % 995 2.3200 2.3300 4 0 1 [+]
ARCTIC 6,9300 12:28 28.066 7.00 0.87 % 169 6.7700 6.8300 5 28 192 [+]
ESOTIQ 36,0000 12:33 3.555 35.70 0.84 % 106 35.5000 35.8000 5 4 127 [+]
3RGAMES 0,7320 12:21 12.602 0.73 0.83 % 486 0.7300 0.7380 689 13 9 [+]
MOBRUK 380,5000 12:36 2.023 378.00 0.79 % 10 377.5000 380.5000 20 2 762 [+]
CAVATINA 12,8000 09:36 0.015 12.80 0.79 % 1053 12.5000 12.8000 200 0 0 [+]
MOL 57,9000 12:32 1.469 57.45 0.78 % 54 57.2000 57.7000 2000 1 85 [+]
MOSTALZAB 6,4500 12:28 2.425 6.36 0.78 % 199 6.4100 6.4500 238 2 16 [+]
COMPREMUM 1,3100 09:21 9.044 1.30 0.77 % 800 1.3050 1.3100 2962 9 12 [+]
MARVIPOL 8,4400 12:35 3.333 8.38 0.72 % 588 8.3400 8.3800 84 3 28 [+]
4MASS 5,5700 11:31 10.212 5.50 0.72 % 324 5.5500 5.5700 1588 10 56 [+]
ULTGAMES 14,1500 12:13 5.301 14.05 0.71 % 501 14.1500 14.2000 364 5 75 [+]
ABPL 143,2000 12:36 1.684 142.40 0.70 % 136 142.4000 142.6000 36 2 240 [+]
MOVIEGAMES 7,2400 12:05 1.398 7.19 0.70 % 68 7.2400 7.2500 1978 1 10 [+]
CYBERFLKS 195,2000 12:36 8.168 194.00 0.67 % 22 194.9000 195.4000 18 8 1 593 [+]
MANGATA 62,4000 09:33 0.014 62.40 0.65 % 6 61.8000 62.4000 33 0 1 [+]
PHARMENA 3,1200 12:35 1.249 3.10 0.65 % 269 3.0600 3.1000 1025 1 4 [+]
NTCAPITAL 0,6400 12:16 0.005 0.64 0.63 % 359 0.6080 0.6400 248 0 0 [+]
QUERCUS 13,7400 12:20 5.282 13.76 0.59 % 303 13.5800 13.7000 21 5 72 [+]
DIGITANET 307,6000 12:36 2.366 301.60 0.59 % 13 305.4000 307.4000 21 2 720 [+]
ASTARTA 43,5000 12:21 0.829 43.80 0.58 % 65 43.5000 43.7000 342 1 36 [+]
UNICREDIT 367,1000 09:47 0.007 369.35 0.58 % 5 365.0000 400.0000 9 0 3 [+]
CYFRPLSAT 17,2400 12:36 210.845 17.20 0.55 % 874 17.2250 17.2450 878 211 3 625 [+]
BENEFIT 5 545,0000 12:34 0.937 5,540.00 0.54 % 21 5540.0000 5545.0000 5 1 5 192 [+]
CDPROJEKT 267,8000 12:36 98.981 266.40 0.53 % 173 267.8000 268.0000 2037 99 26 416 [+]
VIVID 0,5680 11:13 2.993 0.57 0.53 % 10550 0.5650 0.5680 6737 3 2 [+]
MURAPOL 39,0500 12:36 15.364 39.05 0.51 % 835 39.1500 39.2500 217 15 599 [+]
GPW 102,5000 12:33 37.113 104.60 0.49 % 443 101.9000 102.1000 36 37 3 823 [+]
RAINBOW 147,1000 12:36 7.557 146.70 0.48 % 126 147.5000 147.9000 100 8 1 114 [+]
ACAUTOGAZ 20,8000 12:14 0.428 20.70 0.48 % 111 20.4000 20.6000 101 0 9 [+]
ARTIFEX 21,2000 12:33 20.558 21.10 0.47 % 11 21.1500 21.2000 1539 21 435 [+]
REMAK 10,7500 09:00 0.001 10.75 0.47 % 250 10.3000 10.7000 120 0 0 [+]
ASSECOBS 89,2000 12:36 0.894 89.60 0.45 % 5 89.0000 89.8000 107 1 80 [+]
CAPITEA 0,4520 12:22 15.88 0.45 0.44 % 2102 0.4500 0.4520 3237 16 7 [+]
DINOPL 33,5200 12:36 1546.772 33.50 0.42 % 2509 33.5000 33.5100 2612 1 547 51 847 [+]
ALLEGRO 46,6300 12:37 943.638 46.57 0.42 % 2614 46.6200 46.6250 400 944 44 007 [+]
IMMOBILE 4,9300 12:04 7.34 4.90 0.41 % 8884 4.8800 4.9000 1 7 36 [+]
LIBET 1,2700 12:01 5.479 1.27 0.40 % 600 1.2600 1.2650 94 5 7 [+]
DOMDEV 255,0000 12:35 1.062 254.50 0.39 % 100 253.5000 255.0000 20 1 271 [+]
FABRITY 26,1000 11:59 0.258 26.00 0.38 % 114 25.8000 26.1000 288 0 7 [+]
TSGAMES 106,3000 12:37 8.708 105.80 0.38 % 173 106.1000 106.5000 245 9 930 [+]
RAWLPLUG 14,0500 11:01 0.01 14.05 0.36 % 198 13.9000 14.0000 282 0 0 [+]
PROTEKTOR 1,1280 12:36 28.563 1.13 0.36 % 264 1.1240 1.1280 67 29 32 [+]
VRGSA 5,6400 10:55 25.566 5.54 0.36 % 49 5.5800 5.6400 3211 26 144 [+]
LSISOFT 56,0000 10:47 0.17 56.00 0.36 % 199 55.2000 56.0000 331 0 10 [+]
APSENERGY 5,7800 11:52 4.715 5.74 0.35 % 364 5.6400 5.7400 10 5 27 [+]
WOODPCKR 2,9900 10:43 7.986 2.99 0.34 % 4000 2.8200 2.9400 600 8 24 [+]
MIRBUD 13,1400 12:35 48.891 13.25 0.31 % 40 13.1200 13.1500 203 49 640 [+]
SYGNITY 72,0000 12:36 22.044 72.00 0.28 % 4252 71.9000 72.0000 1067 22 1 586 [+]
ALTA 1,9000 09:19 1 1.90 0.26 % 442 1.8050 1.9000 4244 1 2 [+]
MENNICA 42,6000 12:30 2.83 42.90 0.24 % 1 42.1000 42.6000 81 3 120 [+]
CLNPHARMA 20,8000 11:59 2.13 20.80 0.24 % 376 20.7500 20.8500 99 2 44 [+]
GREENX 2,6260 12:25 118.646 2.63 0.23 % 1560 2.6080 2.6240 1493 119 312 [+]
HUUUGE 22,2500 12:34 0.964 22.40 0.23 % 160 22.2500 22.3000 167 1 22 [+]
ZEPAK 18,3400 12:08 1.273 18.50 0.22 % 126 18.3200 18.4000 400 1 23 [+]
PHN 9,3000 10:09 2.79 9.22 0.22 % 10 9.2200 9.2800 513 3 26 [+]
ONDE 9,2700 12:27 2.318 9.25 0.22 % 192 9.2400 9.2700 533 2 21 [+]
SELENAFM 48,0000 12:14 11.232 47.50 0.21 % 101 47.5000 47.6000 80 11 534 [+]
BLOOBER 24,1500 12:36 6.935 24.10 0.21 % 3 24.0500 24.2000 702 7 168 [+]
MAKARONPL 25,4500 12:35 1.382 25.50 0.20 % 581 25.3000 25.5000 769 1 35 [+]
ENTER 54,2000 12:35 16.316 53.90 0.18 % 27 54.1000 54.2000 105 16 880 [+]
ATREM 60,7000 12:29 3.793 61.00 0.17 % 99 60.5000 60.7000 311 4 230 [+]
SYNTHAVERSE 2,9600 12:17 7.787 2.93 0.17 % 2001 2.9300 2.9600 441 8 23 [+]
KSGAGRO 3,4050 12:30 1.405 3.40 0.15 % 564 3.3700 3.4000 181 1 5 [+]
PCCROKITA 67,3000 12:25 2.133 67.70 0.15 % 41 66.9000 67.3000 3 2 143 [+]
VERCOM 135,6000 12:30 4.6 135.00 0.15 % 112 134.8000 135.0000 135 5 620 [+]
BNPPL 152,6000 12:02 1.496 151.20 0.13 % 428 151.2000 152.6000 40 1 228 [+]
ACTION 46,0500 12:35 2.441 46.00 0.11 % 60 46.0000 46.0500 946 2 112 [+]
COMP 98,0000 12:35 3.751 97.90 0.10 % 167 98.0000 98.4000 170 4 366 [+]
MILLENNIUM 20,6700 12:37 193.334 20.52 0.10 % 2075 20.5500 20.5900 1720 193 3 970 [+]
PKOBP 109,9200 12:37 1355.093 110.00 0.09 % 1531 109.9400 109.9600 345 1 355 150 225 [+]
IMPERA 1,6100 12:23 0.341 1.61 0.00 % 995 1.6100 1.6900 3212 0 1 [+]
MDIENERGIA 2,4000 12:33 63.453 2.47 0.00 % 35 2.3700 2.3900 526 63 154 [+]
AGORA 8,6800 12:21 40.12 8.80 0.00 % 1249 8.6200 8.6800 1008 40 350 [+]
BETACOM 5,0600 09:00 0.034 5.06 0.00 % 98 5.0600 5.2000 1701 0 0 [+]
HANDLOWY 122,0000 12:35 9.921 121.60 0.00 % 349 121.6000 122.0000 985 10 1 209 [+]
INTERCARS 977,0000 12:34 0.884 977.00 0.00 % 48 978.0000 983.0000 9 1 865 [+]
DEBICA 100,6000 12:34 0.301 100.60 0.00 % 47 100.2000 100.6000 521 0 30 [+]
DGA 23,0000 14:50 1.059 - 0 % 300 22.3000 22.6000 7 - 0 [+]
ERG 44,0000 13:41 0.227 - 0 % 449 42.0000 44.0000 254 - 0 [+]
FASING 14,6000 09:00 0.069 - 0 % 3 14.2000 14.6000 381 - 0 [+]
GETIN 0,3620 12:29 11.133 0.36 0.00 % 4081 0.3570 0.3600 1500 11 4 [+]
HYDROTOR 9,5400 12:33 0.353 9.54 0.00 % 1325 9.5000 9.5400 350 0 3 [+]
IDMSAPL 0,4700 13:31 0.343 - 0 % 1100 0.4660 0.4960 2000 - 0 [+]
KOGENERA 68,6000 12:11 0.935 68.70 0.00 % 3 68.4000 68.6000 37 1 64 [+]
KETY 1 289,0000 12:36 6.574 1,292.00 0.00 % 222 1289.0000 1290.0000 120 7 8 516 [+]
LENA 2,1900 11:49 1.917 2.19 0.00 % 4674 2.1600 2.1900 4515 2 4 [+]
LENTEX 6,9600 17:00 0.98 - 0 % 1 6.9000 6.9600 575 - 0 [+]
MUZA 8,7000 09:01 0.05 8.70 0.00 % 100 8.6000 8.7000 833 0 0 [+]
KCI 0,8960 12:08 0.032 0.92 0.00 % 7974 0.8960 0.9180 3747 0 0 [+]
PEPEES 0,7580 11:38 0.25 0.77 0.00 % 14275 0.7580 0.7680 290 0 0 [+]
SANOK 22,5000 11:32 1.01 22.50 0.00 % 336 22.4000 22.5000 188 1 23 [+]
WIKANA 9,3000 16:20 0.024 - 0 % 478 9.0000 9.3000 1228 - 0 [+]
INTERSPPL 0,3400 12:14 0.011 0.34 0.00 % 2008 0.3315 0.3400 900 0 0 [+]
POINTGROUP 2,0300 09:00 0.002 2.03 0.00 % 1 1.9650 2.0300 3746 0 0 [+]
YARRL 5,9600 17:01 1.954 - 0 % 1005 5.9600 6.0400 50 - 0 [+]
HELIO 53,8000 11:20 0.25 53.80 0.00 % 1138 53.8000 54.0000 132 0 13 [+]
ORCOGROUP 3,3800 12:26 4.115 3.38 0.00 % 1890 3.3800 3.4800 174 4 14 [+]
SILVANO 4,9900 13:28 0.7 - 0 % 500 4.4000 4.9000 222 - 0 [+]
KPPD 21,8000 12:26 0.37 - 0 % 20 21.0000 21.6000 114 - 0 [+]
MWTRADE 2,4000 10:40 2.816 2.40 0.00 % 509 2.3800 2.4000 2584 3 7 [+]
SKYLINE 1,4000 14:51 0.8 - 0 % 9393 1.4000 1.5000 5362 - 0 [+]
MBWS 11,9000 12:12 0.1 - 0 % 1000 7.0000 12.4500 700 - 0 [+]
PRAGMAINK 3,7000 09:29 0.01 3.70 0.00 % 272 3.5800 3.7000 1439 0 0 [+]
VINDEXUS 14,7000 11:36 2.917 14.65 0.00 % 620 14.6500 14.8500 1046 3 43 [+]
IPOPEMA 9,4000 11:55 7.644 9.66 0.00 % 768 9.2200 9.4000 621 8 73 [+]
PATENTUS 2,5500 10:07 6.254 2.50 0.00 % 1000 2.5000 2.5400 917 6 16 [+]
HARPER 5,1600 12:16 4.383 5.14 0.00 % 525 5.0600 5.1400 123 4 23 [+]
OTMUCHOW 4,8700 09:00 0.002 4.87 0.00 % 748 4.7300 4.8700 9 0 0 [+]
AGROTON 4,6400 11:54 0.131 4.64 0.00 % 3 4.5750 4.6400 2816 0 1 [+]
OPTEAM 5,9500 17:00 7.977 - 0 % 549 5.8000 5.9000 600 - 0 [+]
ZUE 11,8500 10:11 0.119 11.85 0.00 % 325 11.6000 11.8500 936 0 1 [+]
KINOPOL 19,5000 12:37 8.617 19.45 0.00 % 3668 19.4500 19.5000 194 9 168 [+]
TATRY MOUNTAIN 74,0000 17:00 0.036 - 0 % 54 73.0000 75.5000 2 - 0 [+]
PCCEXOL 2,0400 11:17 12.242 2.04 0.00 % 8100 2.0300 2.0400 563 12 25 [+]
ENERGA 19,2000 12:06 11.386 19.18 0.00 % 1738 19.1800 19.2000 3226 11 218 [+]
COMPERIA 6,0000 12:00 0.7 5.95 0.00 % 24 5.8000 6.0000 1448 1 4 [+]
ALTUSTFI 3,6100 09:00 1.633 3.61 0.00 % 983 3.5500 3.6100 1167 2 6 [+]
POLWAX 1,0000 09:00 0.001 1.00 0.00 % 2400 0.9860 1.0000 3182 0 0 [+]
CDRL 12,6000 11:13 0.525 12.60 0.00 % 10 12.4000 12.6000 18 1 7 [+]
VIGOSYS 492,0000 12:19 0.335 495.00 0.00 % 8 492.0000 495.0000 136 0 166 [+]
ADIUVO 0,4700 09:00 0.5 0.47 0.00 % 543 0.4650 0.4700 3717 1 0 [+]
ATAL 57,0000 12:33 7.062 57.30 0.00 % 571 56.9000 57.0000 446 7 404 [+]
SOPHARMA 7,6800 15:10 0.046 - 0 % 242 7.5000 7.9000 88 - 0 [+]
UNIMOT 167,6000 12:36 3.565 168.80 0.00 % 31 167.6000 168.0000 278 4 602 [+]
MLPGROUP 107,0000 10:10 0.058 107.00 0.00 % 67 106.0000 107.0000 94 0 6 [+]
YANOSIK 17,0000 11:06 0.424 17.00 0.00 % 3 16.7000 17.0000 353 0 7 [+]
SCPFL 136,8000 12:31 0.742 136.00 0.00 % 1 136.8000 137.0000 208 1 101 [+]
DBENERGY 9,2200 16:24 0.185 - 0 % 5 9.0000 9.2200 5 - 0 [+]
ONEMORE 2,3000 12:36 128.48 2.32 0.00 % 259 2.2800 2.3000 6988 128 292 [+]
GAMEOPS 11,3500 11:52 0.293 11.35 0.00 % 778 11.2000 11.3500 209 0 3 [+]
PTWP 141,5000 09:00 0.001 141.50 0.00 % 1 139.5000 141.5000 333 0 0 [+]
IBSM 53,8000 09:00 0.001 53.80 0.00 % 1 53.4000 53.8000 55 0 0 [+]
ASMGROUP 0,1920 11:42 91.249 0.19 0.00 % 9 0.1870 0.1915 2203 91 17 [+]
RENDER 69,0000 15:22 0.147 - 0 % 16 68.0000 70.2000 27 - 0 [+]
CASPAR 6,6000 11:32 1.877 6.40 0.00 % 1236 6.3000 6.6000 1248 2 12 [+]
POLTREG 26,9000 12:11 2.207 26.90 0.00 % 370 26.9000 27.0000 290 2 60 [+]
CEZ 242,8000 11:23 0.02 244.00 -0.08 % 8 243.0000 244.0000 20 0 5 [+]
RANKPROGR 4,8450 09:24 1.719 4.85 -0.10 % 1 4.8450 4.9350 1500 2 8 [+]
ZREMB 9,0600 12:30 3.831 9.12 -0.11 % 44 9.0200 9.1000 316 4 35 [+]
INGBSK 443,4000 12:36 3.685 446.40 -0.14 % 41 442.8000 444.0000 100 4 1 637 [+]
MOLECURE 6,1800 12:23 25.462 6.19 -0.16 % 71 6.0800 6.1500 200 25 157 [+]
KOMPUTRON 5,7700 09:01 0.269 5.67 -0.17 % 4 5.7500 5.7700 540 0 2 [+]
DELKO 5,8500 12:36 2.256 5.86 -0.17 % 157 5.8300 5.8500 1332 2 13 [+]
KRKA 1 120,0000 12:26 0.019 1,110.00 -0.18 % 4 1112.0000 1122.0000 2 0 21 [+]
PLAYWAY 254,0000 12:03 1.128 254.50 -0.20 % 70 253.5000 255.0000 241 1 287 [+]
CLOUD 94,8000 12:23 0.232 94.80 -0.21 % 17 94.0000 94.6000 13 0 22 [+]
NANOGROUP 2,3950 12:23 4.3 2.39 -0.21 % 250 2.3900 2.4000 6371 4 10 [+]
GAMFACTOR 4,4800 10:59 0.676 4.49 -0.22 % 163 4.4600 4.4850 389 1 3 [+]
NEUCA 786,0000 12:15 0.271 786.00 -0.25 % 36 786.0000 790.0000 21 0 213 [+]
AILLERON 15,5000 12:33 2.257 15.54 -0.26 % 108 15.5000 15.5600 6 2 35 [+]
ATMGRUPA 3,6600 12:14 16.042 3.66 -0.27 % 8235 3.6500 3.6600 5732 16 59 [+]
TESGAS 1,7950 12:34 4.782 1.80 -0.28 % 58 1.7700 1.7950 18 5 8 [+]
NOVAVISGR 0,6870 12:22 0.536 0.70 -0.29 % 14 0.6890 0.6960 2900 1 0 [+]
FERRO 34,2000 12:30 2.446 34.30 -0.29 % 152 34.1000 34.2000 25 2 84 [+]
ZABKA 31,4100 12:36 278.132 31.49 -0.29 % 4700 31.4800 31.4900 2777 278 8 747 [+]
TORPOL 67,4000 12:35 6.234 67.80 -0.30 % 296 67.3000 67.4000 697 6 422 [+]
EUROTEL 31,8000 12:35 0.886 31.90 -0.31 % 111 31.6500 31.8500 117 1 28 [+]
BIGCHEESE 4,8150 11:48 0.316 4.85 -0.31 % 62 4.8500 4.9200 500 0 2 [+]
MIRACULUM 0,5780 10:54 0.013 0.58 -0.34 % 7 0.5840 0.5800 100 0 0 [+]
AMREST 11,2600 12:37 74.265 11.32 -0.35 % 283 11.1600 11.2800 32 74 850 [+]
PEKAO 254,7000 12:36 150.693 256.00 -0.35 % 556 254.9000 255.0000 892 151 38 534 [+]
ZAMET 0,5680 12:32 21.177 0.57 -0.35 % 34992 0.5680 0.5700 2012 21 12 [+]
HERCULES 1,3850 12:32 0.065 1.39 -0.36 % 4363 1.3700 1.3900 6662 0 0 [+]
MERCATOR 55,0000 12:21 4.819 55.20 -0.36 % 30 54.7000 55.0000 292 5 266 [+]
MONNARI 5,4400 10:36 1.787 5.46 -0.37 % 2 5.4200 5.4400 2992 2 10 [+]
SONEL 13,4000 12:08 0.213 13.40 -0.37 % 140 13.4000 13.4500 120 0 3 [+]
DEVELIA 10,6200 12:34 42.324 10.66 -0.38 % 2492 10.5600 10.6400 609 42 450 [+]
OPONEOPL 104,6000 12:26 0.825 105.00 -0.38 % 277 104.6000 104.8000 138 1 86 [+]
WITTCHEN 14,9000 12:35 4.157 14.90 -0.40 % 699 14.8400 14.9000 517 4 62 [+]
KERNEL 19,4600 11:23 26.885 19.46 -0.41 % 568 19.4600 19.5000 3261 27 523 [+]
DIAG 169,4000 12:36 11.33 170.80 -0.41 % 54 170.2000 170.8000 38 11 1 935 [+]
BOWIM 9,2800 12:10 4.556 9.32 -0.43 % 200 9.1400 9.2800 508 5 42 [+]
STALPROD 220,0000 11:49 0.094 221.00 -0.45 % 15 220.0000 221.0000 38 0 21 [+]
ERBUD 22,2000 12:13 1.027 22.55 -0.45 % 100 22.3000 22.3000 911 1 23 [+]
KRUK 434,3000 12:36 12.66 438.30 -0.46 % 116 435.0000 435.2000 32 13 5 525 [+]
AUTOPARTN 30,9500 12:30 71.992 31.00 -0.48 % 1647 30.6000 30.6500 9 72 2 214 [+]
STALPROFI 10,1500 12:35 17.424 10.10 -0.49 % 5 10.1000 10.1500 158 17 179 [+]
APLISENS 20,3000 12:36 0.046 20.20 -0.49 % 463 20.3000 20.4000 6 0 1 [+]
SIMFABRIC 1,6220 10:10 7.201 1.57 -0.49 % 188 1.5820 1.6200 489 7 11 [+]
NEWAG 95,3000 12:36 3.614 95.80 -0.52 % 48 94.7000 95.3000 135 4 345 [+]
AMBRA 18,4200 12:36 1.305 18.52 -0.54 % 47 18.4200 18.4400 70 1 24 [+]
POLICE 7,2600 11:42 0.313 7.36 -0.55 % 76 7.3000 7.3600 456 0 2 [+]
PANOVA 17,8000 12:34 0.291 17.95 -0.56 % 426 17.8000 17.9500 354 0 5 [+]
ALIOR 131,8500 12:36 61.518 132.90 -0.60 % 112 131.7000 131.8500 153 62 8 138 [+]
IMS 2,4650 11:55 1.898 2.48 -0.60 % 1200 2.4650 2.4900 881 2 5 [+]
ARLEN 24,7000 12:28 7.611 24.90 -0.60 % 821 25.1500 25.2500 80 8 191 [+]
EQUNICO 1,5600 12:18 10.921 1.57 -0.64 % 600 1.5300 1.5650 1000 11 17 [+]
RELPOL 6,0000 12:09 1.6 5.92 -0.66 % 500 5.9600 6.0000 251 2 10 [+]
GRUPAAZOTY 21,0600 12:35 167.263 20.80 -0.66 % 2020 21.1000 21.1800 2919 167 3 510 [+]
APATOR 28,2000 12:32 3.636 28.40 -0.70 % 414 28.1000 28.2000 101 4 103 [+]
SNIEZKA 84,0000 12:27 0.189 85.20 -0.71 % 7 84.2000 85.0000 50 0 16 [+]
BIOCELTIX 81,2000 12:31 3.595 82.20 -0.73 % 199 81.0000 81.2000 130 4 292 [+]
TOYA 9,4100 12:31 35.721 9.40 -0.74 % 1319 9.4100 9.4200 59 36 336 [+]
MEDICALG 27,0000 12:30 15.133 27.40 -0.74 % 473 27.0500 27.2000 98 15 409 [+]
WIELTON 5,0000 12:21 7.789 5.04 -0.79 % 276 5.0100 5.0300 366 8 39 [+]
TARCZYNSKI 122,0000 12:19 0.058 123.00 -0.81 % 266 122.0000 123.0000 122 0 7 [+]
LESS 0,2430 09:06 0.002 0.24 -0.82 % 2058 0.2390 0.2430 60 0 0 [+]
PULAWY 47,6000 12:18 0.337 48.40 -0.83 % 21 47.6000 48.2000 78 0 16 [+]
WAWEL 710,0000 11:50 0.367 712.00 -0.84 % 50 710.0000 716.0000 3 0 262 [+]
SKARBIEC 35,2000 11:59 0.332 34.90 -0.85 % 50 34.8000 35.5000 9 0 12 [+]
STALEXP 1,8040 12:35 164.293 1.83 -0.88 % 281 1.8040 1.8060 3902 164 297 [+]
ENEA 20,3800 12:33 112.086 20.80 -0.88 % 672 20.1600 20.2400 1800 112 2 269 [+]
ASSECOPOL 222,7000 12:33 123.621 222.00 -0.89 % 499 222.5000 222.9000 344 124 27 651 [+]
COGNOR 6,6400 12:36 84.604 6.73 -0.90 % 1393 6.6400 6.6600 3447 85 567 [+]
KGL 11,0000 12:17 0.129 11.10 -0.90 % 890 11.0000 11.1000 22 0 1 [+]
URTESTE 43,6000 12:15 0.589 44.00 -0.91 % 35 43.5000 44.1000 12 1 26 [+]
WIRTUALNA 64,4000 12:35 1.811 64.80 -0.92 % 30 64.2000 64.4000 66 2 117 [+]
DECORA 74,3000 12:15 0.5 75.00 -0.93 % 208 74.3000 75.2000 64 1 38 [+]
PKPCARGO 10,7000 12:18 53.774 10.89 -0.93 % 608 10.6800 10.7000 133 54 574 [+]
PZU 72,0800 12:37 840.07 73.06 -0.96 % 2224 72.1000 72.1400 408 840 60 777 [+]
CAPTORTX 72,0000 11:54 1.178 71.00 -0.96 % 44 70.9000 71.8000 45 1 85 [+]
NTTSYSTEM 15,2500 12:34 3.528 15.65 -0.97 % 497 15.2500 15.3000 1083 4 54 [+]
XPLUS 3,0500 12:28 2.691 3.08 -0.97 % 65 3.0500 3.1200 2153 3 8 [+]
MERCOR 15,0500 10:03 0.38 15.15 -0.99 % 187 15.0500 15.1000 13 0 6 [+]
UNIBEP 13,6000 12:35 2.921 13.74 -1.02 % 628 13.7200 13.7400 1491 3 40 [+]
MAXCOM 5,7200 11:59 0.014 5.72 -1.04 % 4 5.7200 5.7800 197 0 0 [+]
MLSYSTEM 14,5400 11:49 4.512 14.72 -1.09 % 46 14.5400 14.6000 569 5 67 [+]
GRODNO 18,0000 12:17 2.371 18.20 -1.10 % 80 17.9500 18.0000 384 2 43 [+]
BBIDEVNFI 5,2800 12:04 0.039 5.30 -1.12 % 615 5.2800 5.3400 1815 0 0 [+]
ROPCZYCE 26,2000 12:09 0.317 26.50 -1.13 % 22 26.2000 26.5000 141 0 8 [+]
CORMAY 0,5140 12:36 5.777 0.52 -1.15 % 2766 0.5100 0.5200 1000 6 3 [+]
LPP 21 960,0000 12:31 1.11 22,200.00 -1.17 % 19 21840.0000 21860.0000 5 1 24 411 [+]
INTROL 8,3200 10:32 0.388 8.32 -1.19 % 10 8.3600 8.3800 720 0 3 [+]
DADELO 82,2000 12:21 2.878 83.10 -1.20 % 77 82.0000 82.5000 120 3 236 [+]
XTPL 72,8000 12:16 1.391 73.70 -1.22 % 3 71.7000 73.2000 190 1 101 [+]
OTLOG 16,0000 12:24 0.238 16.04 -1.23 % 10 15.9400 15.9800 14 0 4 [+]
NOCTILUCA 95,8000 12:36 0.654 96.50 -1.24 % 1 95.2000 95.8000 43 1 62 [+]
ATENDE 3,9100 12:20 11.452 4.01 -1.26 % 500 3.9200 3.9500 500 11 45 [+]
PGFGROUP 0,4600 11:57 11.779 0.46 -1.29 % 2153 0.4600 0.4665 20404 12 5 [+]
DMGROUP 2,2800 10:24 0.228 2.32 -1.30 % 3615 2.2800 2.3100 4 0 1 [+]
STAPORKOW 4,4600 11:59 0.011 4.42 -1.33 % 1900 4.4200 4.5200 731 0 0 [+]
EUROCASH 4,9820 12:36 66.541 5.08 -1.35 % 1092 4.9700 4.9860 1020 67 333 [+]
SCANWAY 289,0000 12:32 2.716 293.00 -1.37 % 43 288.0000 292.0000 36 3 788 [+]
AMICA 50,0000 12:30 5.635 50.80 -1.38 % 654 49.9000 50.0000 145 6 283 [+]
LUBAWA 11,3900 12:36 133.708 11.71 -1.39 % 1 11.3900 11.4100 298 134 1 537 [+]
PLAZACNTR 1,2800 12:32 3.007 1.30 -1.39 % 299 1.2840 1.3000 71 3 4 [+]
11B 135,0000 12:35 3.751 137.00 -1.39 % 31 134.8000 135.4000 28 4 510 [+]
ONESANO 0,5620 11:35 0.032 0.56 -1.40 % 3617 0.5520 0.5620 972 0 0 [+]
RAFAMET 48,0000 11:09 0.206 48.70 -1.44 % 20 48.1000 48.5500 10 0 10 [+]
MEDINICE 74,9000 12:35 9.806 76.50 -1.45 % 6 74.3000 74.7000 10 10 731 [+]
AIRWAY 0,2715 11:50 8.545 0.28 -1.45 % 300 0.2695 0.2720 700 9 2 [+]
EDINVEST 8,0800 12:22 1.898 8.30 -1.46 % 61 8.2400 8.3000 335 2 15 [+]
CIGAMES 2,6750 12:34 290.409 2.71 -1.47 % 303 2.6800 2.6900 1856 290 782 [+]
ODLEWNIE 19,9000 12:36 6.877 19.95 -1.49 % 500 19.9000 20.0000 16999 7 137 [+]
MBANK 1 396,5000 12:35 3.801 1,418.00 -1.52 % 27 1394.5000 1395.5000 6 4 5 346 [+]
INSTALKRK 39,0000 12:27 1.956 39.10 -1.52 % 1668 38.8000 38.9000 13 2 76 [+]
BIOTON 3,8400 12:33 112.091 3.90 -1.54 % 1112 3.8200 3.8400 1479 112 431 [+]
IZOLACJA 3,6500 09:06 0.003 3.65 -1.62 % 3 3.6500 3.9800 1457 0 0 [+]
06MAGNA 2,3800 12:01 1.78 2.42 -1.65 % 2159 2.3800 2.4200 423 2 4 [+]
TAURONPE 9,0220 12:37 1676.344 9.18 -1.68 % 689 9.0120 9.0180 1212 1 676 15 190 [+]
POLENERGIA 57,5000 12:21 2.537 58.50 -1.71 % 43 57.6000 57.9000 333 3 148 [+]
PGE 10,9000 12:35 1237.365 11.20 -1.71 % 1110 10.9000 10.9100 2179 1 237 13 494 [+]
KRAKCHEM 0,4890 12:34 326.017 0.50 -1.81 % 2000 0.4880 0.4960 7830 326 160 [+]
DRAGOENT 25,0000 09:02 0.075 25.00 -1.96 % 12 24.3000 25.3000 2 0 2 [+]
INC SA 1,4800 12:19 26.372 1.51 -1.99 % 2070 1.4650 1.4700 2204 26 39 [+]
TEXT 53,7000 12:35 29.407 54.80 -2.01 % 302 53.6000 53.7000 154 29 1 591 [+]
ORANGEPL 14,6750 12:36 273.609 14.94 -2.04 % 547 14.6750 14.6800 1445 274 4 036 [+]
MILKILAND 1,5320 12:29 8.876 1.55 -2.05 % 814 1.5300 1.5500 1 9 14 [+]
PROJPRZEM 23,8000 12:29 1.808 24.80 -2.06 % 597 23.6000 23.8000 175 2 43 [+]
POLIMEXMS 7,7950 12:36 475.711 7.95 -2.07 % 10 7.8000 7.8100 806 476 3 735 [+]
PCFGROUP 3,6550 12:36 3.236 3.74 -2.27 % 400 3.6600 3.7000 299 3 12 [+]
BUDIMEX 734,2000 12:36 9.35 751.40 -2.29 % 2 733.6000 734.2000 6 9 6 956 [+]
MEXPOLSKA 3,4200 10:52 0.056 3.49 -2.29 % 130 3.4200 3.4900 1208 0 0 [+]
ENELMED 19,5000 11:21 0.181 20.00 -2.50 % 8 19.6000 20.0000 177 0 4 [+]
FEERUM 15,6000 12:01 0.255 16.15 -2.50 % 187 15.9000 16.1500 46 0 4 [+]
XTB 173,3600 12:37 397.908 177.32 -2.50 % 160 173.4200 173.4800 44 398 68 582 [+]
RYVU 17,0400 12:36 36.315 17.50 -2.63 % 91 16.9000 17.0000 246 36 620 [+]
PKNORLEN 151,5600 12:37 291.034 155.60 -2.65 % 128 151.4400 151.4800 457 291 44 547 [+]
SEKO 12,8000 11:53 1.928 13.00 -2.66 % 106 12.8500 13.1500 1128 2 25 [+]
ENERGOINS 1,7650 12:24 7.704 1.79 -2.75 % 5403 1.7650 1.7900 5272 8 14 [+]
IMCOMPANY 31,6000 11:57 5.807 33.00 -2.77 % 10 32.2500 33.0000 217 6 181 [+]
MODIVO 94,0800 12:36 199.42 97.00 -3.01 % 31 94.1000 94.1200 63 199 19 082 [+]
ELKOP 1,9200 11:45 0.001 1.92 -3.03 % 2 1.9200 1.9700 2 0 0 [+]
GRUPRACUJ 53,8000 12:26 8.315 55.70 -3.06 % 231 53.7000 54.0000 8 8 451 [+]
PROCHEM 21,1000 12:05 0.197 21.90 -3.21 % 127 21.1000 21.8000 92 0 4 [+]
PEPCO 44,7300 12:36 731.051 44.44 -3.22 % 415 44.6500 44.6800 632 731 32 583 [+]
SECOGROUP 36,0000 12:29 0.024 37.20 -3.23 % 13 36.2000 37.2000 721 0 1 [+]
GENOMTEC 3,9100 12:29 12.872 3.99 -3.34 % 394 3.9000 3.9100 41 13 50 [+]
KOMPAP 21,2000 09:26 0.088 21.60 -3.64 % 3 21.6000 22.0000 346 0 2 [+]
PURE 3,0200 12:35 164.919 3.14 -3.82 % 695 3.0000 3.0450 1500 165 503 [+]
KGHM 352,2500 12:37 295.884 360.00 -4.06 % 81 353.5500 353.6000 69 296 104 600 [+]
CREEPYJAR 526,0000 12:34 6.952 550.00 -4.36 % 316 526.0000 530.0000 115 7 3 690 [+]
ASSECOSEE 77,3000 12:34 3.792 81.80 -4.57 % 25 79.3000 79.4000 57 4 299 [+]
LOKUM 22,7000 10:47 0.139 23.80 -4.62 % 56 22.7000 23.8000 360 0 3 [+]
AIGAMES 0,7420 12:16 1.205 0.78 -4.87 % 150 0.7400 0.7780 1735 1 1 [+]
LARQ 2,6200 12:36 7.602 2.73 -5.07 % 150 2.6400 2.7400 400 8 20 [+]
IFSA 0,1100 12:06 85.23 0.11 -5.17 % 6395 0.1100 0.1140 4322 85 9 [+]
COLUMBUS 3,5100 12:34 317.929 3.73 -5.90 % 10 3.4650 3.5100 734 318 1 099 [+]
EUROHOLD 4,3400 11:31 0.06 4.34 -9.58 % 2980 4.3400 4.7000 60 0 0 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG152600.1-0.88%12:38
WIG204025.8-0.97%12:53
WIG20 Fut4016.0-0.84%12:38
WIG20USD1077.4-1.13%12:38
mWIG4010674.6-0.27%12:38
sWIG8031620.4-0.05%12:38
 Notowania Świat
US Blue Chip53894.5+0.24%12:53
S&P500 Fut7784.2+0.18%12:43
Nikkei68308.6+1.16%8:45
DAX26466.6+0.51%12:37
Ropa WTI81.5-2.11%12:53
Złoto4393.4-0.34%12:53
 Notowania Waluty
EUR/PLN4.30438-0.06%12:53
CHF/PLN4.59622+0.06%12:53
USD/PLN3.73126-0.17%12:53
EUR/USD1.15360+0.11%12:53
GBP/USD1.34928-0.01%12:53
USD/JPY159.339-0.06%12:53
Forum
» zmiana nazwy na MultiQure [0][PUR]
» Gra - dywidendy 2014 [12]
» 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
CAPITAL 2.90 20.83%
PASSUS 129.60 8.36%
PEKABEX 9.46 5.23%
CELTIC 1.24 5.08%
BOS 11.28 5.03%
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