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
PLAZACNTR 1,5700 12:09 242.766 1.28 26.61 % 2000 1.5400 1.5780 610 243 368 [+]
OPTEAM 6,2500 13:27 22.817 5.75 10.62 % 817 6.0500 6.2500 909 23 138 [+]
IFSA 0,1690 13:24 991.652 0.15 9.03 % 3964 0.1800 0.1780 9750 992 164 [+]
ACAUTOGAZ 20,9000 13:15 7.02 19.30 8.57 % 111 19.6000 20.2000 2 7 142 [+]
MUZA 9,1000 11:38 0.96 8.60 5.81 % 1 8.3500 8.6000 877 1 8 [+]
HERCULES 1,4250 13:27 278.511 1.33 5.56 % 2560 1.4150 1.4500 2100 279 384 [+]
ADIUVO 0,6820 12:53 263.917 0.65 5.25 % 1751 0.6740 0.6820 1299 264 184 [+]
MULTIQURE 1,6000 13:26 296.902 1.58 4.85 % 144 1.6240 1.6280 530 297 477 [+]
COMPERIA 7,0000 13:17 9.625 6.70 4.48 % 1000 6.5000 6.7000 1200 10 69 [+]
DIGITANET 386,0000 13:27 10.445 374.00 4.32 % 21 385.6000 386.8000 6 10 3 924 [+]
MDIENERGIA 2,2000 13:27 137.379 2.13 4.27 % 200 2.1500 2.1600 85 137 296 [+]
ELKOP 2,0800 12:31 12.745 1.92 4.00 % 23115 2.0000 2.0300 819 13 26 [+]
KOMPUTRON 6,2400 13:26 27.283 6.01 4.00 % 50 6.1000 6.1900 501 27 168 [+]
KPPD 21,2000 09:08 0.01 21.20 3.92 % 91 20.6000 21.2000 72 0 0 [+]
DECORA 87,8000 13:25 5.969 84.70 3.78 % 52 83.1000 84.9000 36 6 515 [+]
ATENDE 5,5600 13:27 158.61 5.40 3.73 % 3968 5.5400 5.5800 4235 159 855 [+]
PGFGROUP 1,2940 13:22 103.189 1.28 3.52 % 1400 1.2740 1.2880 736 103 131 [+]
BIOTON 3,6150 13:25 24.512 3.52 3.29 % 135 3.6050 3.6100 50 25 88 [+]
TOYA 10,6600 13:20 47.626 10.32 3.29 % 1836 10.6200 10.6400 250 48 504 [+]
EUROHOLD 4,8000 11:47 1.6 4.78 3.00 % 2000 4.6000 4.7800 132 2 8 [+]
KOGENERA 77,0000 13:20 15.362 75.20 2.94 % 60 77.1000 77.5000 117 15 1 181 [+]
TALEX 17,8000 11:49 0.035 17.30 2.89 % 259 17.3000 17.8000 285 0 1 [+]
LARQ 2,9100 12:21 16.049 2.82 2.83 % 2583 2.6200 2.8300 12651 16 45 [+]
SCANWAY 295,0000 13:25 1.201 290.00 2.79 % 45 293.0000 295.0000 126 1 351 [+]
MLSYSTEM 13,7800 13:24 22.459 13.86 2.38 % 170 13.6200 13.7800 358 22 312 [+]
LUBAWA 11,7900 13:27 103.258 11.60 2.34 % 96 11.7800 11.8000 1896 103 1 198 [+]
LSISOFT 53,6000 13:13 0.181 53.60 2.29 % 137 53.6000 54.0000 492 0 10 [+]
KCI 0,9120 13:13 7.99 0.89 2.24 % 4990 0.8880 0.9120 10451 8 7 [+]
IPOPEMA 9,1800 13:13 6.657 8.98 2.23 % 464 8.8600 9.3400 371 7 61 [+]
PCCEXOL 2,3000 13:27 58.212 2.30 2.22 % 396 2.2900 2.3100 745 58 134 [+]
COGNOR 5,5750 13:27 38.323 5.54 2.20 % 738 5.5600 5.5750 50 38 212 [+]
INPRO 7,2500 10:52 0.062 7.25 2.11 % 12 7.1500 7.2500 25 0 0 [+]
UNIBEP 14,6000 13:08 2.319 14.26 2.10 % 350 14.2600 14.3000 219 2 33 [+]
MURAPOL 37,9000 13:21 2.232 37.30 1.88 % 139 37.6000 37.9000 100 2 84 [+]
HELIO 57,0000 10:42 0.003 57.00 1.79 % 100 56.0000 57.0000 46 0 0 [+]
MARVIPOL 8,1800 12:27 1.95 8.04 1.74 % 306 8.0600 8.1800 1577 2 16 [+]
SYNTHAVERSE 2,9200 13:12 22.312 2.88 1.74 % 8765 2.8900 2.9200 3802 22 65 [+]
ONDE 8,8200 12:59 107.996 8.70 1.73 % 45 8.6300 8.7100 47 108 935 [+]
INGBSK 484,0000 13:20 6.613 476.20 1.64 % 9 484.4000 485.2000 42 7 3 188 [+]
PEPCO 43,4200 13:27 207.308 42.72 1.64 % 679 43.4000 43.4200 1007 207 8 977 [+]
FABRITY 26,2000 11:49 0.17 25.90 1.55 % 33 26.1000 26.2000 341 0 4 [+]
CYFRPLSAT 16,2400 13:27 120.436 16.00 1.50 % 300 16.2100 16.2400 133 120 1 945 [+]
MODIVO 94,2800 13:27 211.708 93.50 1.49 % 2850 94.3000 94.4000 234 212 19 927 [+]
LENA 2,0900 13:19 1.888 2.09 1.46 % 2 2.0700 2.0900 2617 2 4 [+]
ERBUD 18,3600 13:14 1.085 18.48 1.44 % 100 18.2800 18.3000 860 1 20 [+]
11B 119,7000 13:23 2.449 119.10 1.44 % 1 119.4000 119.7000 69 2 292 [+]
JRHOLDING 3,6500 12:24 6.617 3.64 1.39 % 100 3.6000 3.6500 389 7 24 [+]
LENTEX 7,5000 12:43 47.794 7.38 1.35 % 3003 7.2000 7.5000 3351 48 354 [+]
AUTOPARTN 29,9500 13:24 32.53 29.55 1.35 % 811 29.5500 29.6500 952 33 970 [+]
JSW 31,5700 13:27 323.16 31.35 1.32 % 153 31.2600 31.3200 448 323 10 098 [+]
ELEKTROTI 62,2500 13:27 10.372 61.70 1.30 % 314 62.2500 62.5500 5 10 645 [+]
MILLENNIUM 23,5700 13:27 166.665 23.45 1.29 % 580 23.5700 23.6000 2330 167 3 913 [+]
FERRO 32,0000 13:21 10.049 32.40 1.27 % 100 31.6000 31.9000 38 10 321 [+]
SYNEKTIK 357,0000 13:27 11.641 354.40 1.25 % 76 356.4000 357.0000 77 12 4 158 [+]
SPYROSOFT 326,0000 13:25 0.568 320.00 1.24 % 41 324.0000 326.0000 47 1 184 [+]
DEVELIA 9,0600 13:27 157.858 8.96 1.23 % 1922 9.0000 9.0300 1596 158 1 425 [+]
ALIOR 139,6500 13:28 28.344 138.05 1.16 % 163 139.4500 139.5500 21 28 3 943 [+]
BOOMBIT 5,2600 12:49 0.894 5.20 1.15 % 1397 5.2200 5.2800 308 1 5 [+]
POLICE 7,3000 12:48 0.061 7.24 1.11 % 94 7.2400 7.3000 354 0 0 [+]
VERCOM 127,8000 13:23 1.585 127.80 1.11 % 46 127.6000 128.0000 33 2 203 [+]
ATMGRUPA 3,6700 13:18 5.476 3.69 1.10 % 1734 3.6500 3.6900 3631 5 20 [+]
INTERCARS 925,0000 13:22 4.277 915.00 1.09 % 27 918.0000 922.0000 13 4 3 934 [+]
SELENAFM 57,4000 13:16 7.19 58.00 1.06 % 12 58.0000 58.2000 51 7 417 [+]
MFO 29,8000 13:23 3.347 29.40 1.02 % 184 29.3000 29.7000 729 3 99 [+]
POINTGROUP 2,0000 09:00 0.007 2.00 1.01 % 4500 1.9700 2.0000 3750 0 0 [+]
HANDLOWY 124,6000 13:25 11.92 123.40 0.97 % 813 124.6000 124.8000 171 12 1 474 [+]
POLTREG 20,9000 11:02 0.07 20.80 0.97 % 61 20.5000 20.9000 294 0 1 [+]
XPLUS 3,1400 11:48 6.342 3.02 0.96 % 34 3.1000 3.1400 3685 6 20 [+]
ARTIFEX 21,6500 13:18 5.45 21.25 0.93 % 14 21.5000 21.7000 735 5 118 [+]
ASSECOSEE 75,6000 13:23 1.473 74.40 0.93 % 26 74.2000 74.9000 1 1 111 [+]
GREENX 2,6140 12:46 40.897 2.59 0.93 % 40 2.6060 2.6140 3803 41 106 [+]
ATREM 55,7000 13:26 3.186 55.30 0.91 % 2 55.3000 55.7000 74 3 177 [+]
CLNPHARMA 19,9800 13:22 3.195 19.84 0.91 % 1000 19.8000 19.9400 207 3 64 [+]
PULAWY 44,8000 13:18 0.213 44.80 0.90 % 883 44.8000 45.0000 232 0 10 [+]
GRUPRACUJ 56,7000 13:24 6.107 56.10 0.89 % 197 56.0000 56.2000 40 6 344 [+]
MERCATOR 57,0000 13:21 2.756 56.50 0.88 % 63 56.7000 57.1000 29 3 156 [+]
DOMDEV 231,0000 13:26 6.829 229.00 0.87 % 27 230.0000 231.0000 97 7 1 579 [+]
PLAYWAY 233,0000 13:26 0.217 232.00 0.87 % 19 232.5000 234.0000 8 0 51 [+]
ALTUSTFI 3,5800 12:39 23.397 3.55 0.85 % 162 3.5500 3.5900 8 23 84 [+]
ARCTIC 6,0000 13:20 9.821 5.99 0.84 % 276 5.9600 5.9800 450 10 59 [+]
BOGDANKA 24,4500 13:24 28.979 24.25 0.82 % 1915 24.3500 24.4500 928 29 703 [+]
IMCOMPANY 30,6000 13:09 1.308 30.25 0.82 % 111 29.8000 30.3000 56 1 39 [+]
LIBET 1,2350 12:01 0.201 1.23 0.82 % 2500 1.2150 1.2350 797 0 0 [+]
SONEL 12,4000 12:21 1.867 12.35 0.81 % 56 12.4000 12.5000 5 2 23 [+]
DATAWALK 124,0000 13:27 3.031 124.80 0.81 % 7 123.0000 123.8000 55 3 373 [+]
ESOTIQ 37,9000 13:22 6.049 37.60 0.80 % 563 37.7000 37.9000 306 6 229 [+]
PKOBP 125,3600 13:27 769.159 124.50 0.72 % 905 125.4200 125.4400 350 769 95 889 [+]
ZAMET 0,5700 11:34 31.122 0.57 0.71 % 2 0.5720 0.5740 4999 31 18 [+]
BIOMAXIMA 10,0600 13:21 1.008 10.00 0.70 % 90 10.0000 10.0600 519 1 10 [+]
SUNEX 2,8650 13:21 3.561 2.92 0.70 % 83 2.8650 2.9300 1 4 10 [+]
PKPCARGO 10,4500 13:25 12.506 10.38 0.67 % 40 10.4400 10.4800 1267 13 131 [+]
PEKAO 282,9000 13:27 49.643 282.70 0.64 % 48 282.9000 283.0000 4 50 13 970 [+]
MBANK 1 514,5000 13:27 2.957 1,511.00 0.63 % 5 1514.0000 1514.5000 3 3 4 468 [+]
COALENERG 1,8560 13:04 3.287 1.83 0.60 % 651 1.8560 1.8820 337 3 6 [+]
BOS 10,3000 13:24 5.814 10.20 0.59 % 1001 10.2000 10.2600 247 6 60 [+]
3RGAMES 0,6920 12:33 25.072 0.71 0.58 % 205 0.7000 0.7080 25 25 17 [+]
WAWEL 710,0000 11:55 0.231 710.00 0.57 % 3 708.0000 710.0000 12 0 164 [+]
BEST 35,0000 13:07 0.623 34.90 0.57 % 178 34.5000 34.9000 400 1 22 [+]
ZEPAK 17,7800 13:25 0.814 17.86 0.57 % 11 17.7400 17.7600 25 1 14 [+]
AIGAMES 0,7000 11:53 4.613 0.68 0.57 % 8857 0.6800 0.7000 157 5 3 [+]
VOTUM 45,1500 13:16 8.239 44.85 0.56 % 496 45.1500 45.2500 349 8 370 [+]
GENOMTEC 3,5700 13:25 21.994 3.60 0.56 % 3855 3.5000 3.5700 893 22 77 [+]
VIVID 0,5980 12:15 0.5 0.60 0.50 % 100 0.5920 0.5980 860 1 0 [+]
LPP 24 760,0000 13:25 0.49 24,700.00 0.49 % 1 24760.0000 24800.0000 10 0 12 119 [+]
TEXT 41,4800 13:27 15.261 41.80 0.48 % 35 41.4000 41.4200 43 15 632 [+]
ATLANTAPL 22,0000 12:39 3.088 22.00 0.46 % 5 22.1000 22.4000 50 3 68 [+]
SELVITA 22,1000 13:22 7.293 22.00 0.45 % 7 22.0000 22.1000 374 7 161 [+]
TRAKCJA 3,5150 13:23 11.116 3.51 0.43 % 90 3.5000 3.5200 848 11 39 [+]
CAPTORTX 70,1000 13:08 0.479 69.80 0.43 % 82 69.8000 70.0000 42 0 33 [+]
DIAG 163,3000 13:27 3.609 163.00 0.43 % 22 162.8000 163.0000 30 4 588 [+]
COMP 96,9000 13:09 1.837 97.00 0.41 % 12 96.2000 96.7000 58 2 178 [+]
STAPORKOW 4,9400 12:25 0.818 4.92 0.41 % 15001 4.9200 4.9400 3317 1 4 [+]
UNICREDIT 366,5000 13:20 0.152 365.00 0.41 % 30 360.0000 364.5000 20 0 55 [+]
DRAGOENT 24,7000 11:40 0.002 24.70 0.41 % 34 22.9000 24.7000 48 0 0 [+]
VIGOSYS 506,0000 13:25 0.789 510.00 0.40 % 43 504.0000 510.0000 82 1 395 [+]
VRGSA 5,1000 13:20 9.305 5.06 0.39 % 10000 5.1000 5.1200 900 9 47 [+]
MEDICALG 25,5000 13:21 3.002 25.40 0.39 % 11 25.3500 25.5000 73 3 76 [+]
RYVU 15,9800 13:26 4.13 15.92 0.38 % 90 15.8600 15.9800 25 4 66 [+]
ECHO 5,4000 12:43 4.821 5.44 0.37 % 3050 5.3800 5.4000 3500 5 26 [+]
COMPREMUM 1,3450 13:18 7.455 1.34 0.37 % 3709 1.3000 1.3450 2985 7 10 [+]
IZOSTAL 3,0400 13:19 9.384 3.03 0.33 % 2978 3.0200 3.0400 500 9 28 [+]
MOSTALZAB 6,3300 12:19 16.456 6.32 0.32 % 242 6.3200 6.3300 2674 16 104 [+]
RANKPROGR 4,6650 10:49 1.026 4.65 0.32 % 367 4.5800 4.6500 123 1 5 [+]
NTTSYSTEM 16,2000 13:23 4.925 16.10 0.31 % 100 16.2000 16.2500 690 5 80 [+]
ASMGROUP 0,1640 13:01 320.444 0.16 0.31 % 1972 0.1610 0.1640 1924 320 51 [+]
FON 1,6850 11:49 1 1.68 0.30 % 950 1.6200 1.6850 80 1 2 [+]
PANOVA 19,0000 13:01 0.313 19.00 0.26 % 200 18.8000 18.9500 222 0 6 [+]
MABION 7,8000 13:12 12.397 7.78 0.26 % 698 7.8000 7.8700 515 12 97 [+]
DINOPL 34,7200 13:27 1012.285 34.89 0.26 % 186 34.7100 34.7200 638 1 012 35 050 [+]
PHN 9,2400 13:12 0.943 9.22 0.22 % 20 9.1800 9.2000 4 1 9 [+]
HUUUGE 23,0000 13:24 7.751 23.15 0.22 % 2569 22.9500 23.2000 472 8 179 [+]
NOCTILUCA 93,5000 13:05 1.754 92.90 0.21 % 9 92.2000 93.5000 216 2 162 [+]
KERNEL 19,7000 12:57 2.671 19.70 0.20 % 4145 19.5800 19.6800 10 3 53 [+]
TORPOL 69,1000 13:05 3.445 69.10 0.14 % 325 69.2000 69.7000 61 3 239 [+]
EUROCASH 5,2600 13:27 42.732 5.27 0.10 % 86 5.2550 5.2750 70 43 226 [+]
KGHM 336,0500 13:27 211.314 338.15 0.06 % 18 336.2500 336.3000 44 211 71 097 [+]
GPW 98,8500 13:26 31.638 98.80 0.05 % 209 98.6500 98.8000 466 32 3 133 [+]
SANTANDER 55,7900 12:15 0.113 54.86 0.02 % 5000 54.9400 55.7900 35 0 6 [+]
IMPERA 1,4100 12:18 0.028 1.40 0.00 % 4999 1.4100 1.4200 23 0 0 [+]
APATOR 24,7000 13:13 7.259 24.65 0.00 % 4245 24.4500 24.6500 600 7 178 [+]
DGA 22,4000 12:37 0.06 20.60 0.00 % 60 21.1000 22.0000 341 0 1 [+]
AMREST 9,7800 13:22 9.979 9.88 0.00 % 1903 9.8000 9.8300 998 10 98 [+]
ERG 45,4000 10:13 0.037 - 0 % 86 44.2000 45.4000 195 - 0 [+]
FASING 14,4000 17:00 0.118 - 0 % 162 14.1000 14.4000 730 - 0 [+]
LESS 0,1570 12:57 1.01 0.16 0.00 % 100 0.1555 0.1570 33 1 0 [+]
HYDROTOR 9,1000 12:07 0.753 9.08 0.00 % 120 9.0800 9.1000 50 1 7 [+]
IDMSAPL 0,5050 13:52 4.263 - 0 % 38 0.5200 0.5300 452 - 0 [+]
MENNICA 38,9000 13:22 0.386 39.20 0.00 % 129 38.9000 39.2000 91 0 15 [+]
MOL 62,7000 12:54 1.902 63.00 0.00 % 1 62.7000 63.0500 985 2 119 [+]
MOSTALWAR 3,5300 13:13 0.1 3.53 0.00 % 141 3.4800 3.5300 32 0 0 [+]
NOVITA 102,5000 11:39 0.038 102.00 0.00 % 21 102.0000 102.5000 25 0 4 [+]
PEPEES 0,8000 13:26 0.006 0.81 0.00 % 3000 0.7800 0.8100 13315 0 0 [+]
RELPOL 5,9400 13:19 7.09 5.94 0.00 % 10 5.7600 5.8600 199 7 40 [+]
SANOK 20,0000 13:04 0.456 20.30 0.00 % 351 19.9500 20.0000 91 0 9 [+]
MANGATA 61,6000 10:35 0.037 61.60 0.00 % 70 61.0000 61.6000 27 0 2 [+]
ALTA 1,6500 13:06 5.554 1.66 0.00 % 842 1.6550 1.7000 1500 6 9 [+]
WIKANA 10,1000 09:00 0.052 10.10 0.00 % 882 9.7500 10.0000 828 0 1 [+]
CEZ 241,6000 11:21 0.005 247.00 0.00 % 10 241.4000 247.0000 2 0 1 [+]
ACTION 43,6000 13:21 1.657 43.75 0.00 % 1 43.5000 43.5500 5 2 72 [+]
INTERSPPL 0,3230 13:03 0.109 0.32 0.00 % 4 0.3140 0.3150 96 0 0 [+]
ULMA 50,5000 11:22 0.024 51.50 0.00 % 70 50.5000 51.0000 12 0 1 [+]
WARIMPEX 2,1800 10:19 1.35 2.18 0.00 % 1000 2.1500 2.1800 1652 1 3 [+]
MIRACULUM 0,5860 17:00 12.27 - 0 % 71216 0.5800 0.5860 4683 - 0 [+]
MAKARONPL 24,4000 13:02 0.235 24.40 0.00 % 2132 24.4000 24.4500 36 0 6 [+]
ORCOGROUP 3,5800 11:47 0.214 - 0 % 6 3.2800 3.6400 362 - 0 [+]
SILVANO 4,7500 17:00 0.116 - 0 % 541 4.4200 4.7500 1320 - 0 [+]
IZOLACJA 3,6700 11:05 4.833 3.67 0.00 % 1261 3.6700 3.7700 2050 5 18 [+]
MWTRADE 2,8000 17:00 6.493 - 0 % 1556 2.7400 2.8000 1313 - 0 [+]
CIGAMES 2,3950 13:26 236.39 2.39 0.00 % 1982 2.3700 2.3900 1888 236 560 [+]
SECOGROUP 34,0000 17:00 2.008 - 0 % 200 33.6000 34.0000 2209 - 0 [+]
SKYLINE 1,4500 15:52 4.031 - 0 % 2989 1.3700 1.4500 5153 - 0 [+]
PRAGMAINK 3,7600 11:22 0.01 - 0 % 200 3.5200 3.7600 299 - 0 [+]
DELKO 6,0300 13:26 1.489 5.97 0.00 % 240 6.0000 6.0300 494 1 9 [+]
INTERBUD 1,4900 15:44 0.067 - 0 % 3000 1.4350 1.4900 724 - 0 [+]
BENEFIT 5 110,0000 13:18 0.281 5,100.00 0.00 % 27 5110.0000 5130.0000 4 0 1 431 [+]
ENELMED 20,2000 09:00 0.002 20.20 0.00 % 243 20.0000 20.2000 2114 0 0 [+]
AILLERON 15,1000 13:01 1.689 15.10 0.00 % 1031 15.1000 15.1800 39 2 26 [+]
MEXPOLSKA 3,3000 11:36 0.949 3.30 0.00 % 18 3.2900 3.3000 545 1 3 [+]
NEWAG 106,6000 13:27 3.872 107.80 0.00 % 118 106.2000 106.6000 202 4 412 [+]
ENERGA 27,4000 13:18 101.98 27.35 0.00 % 72864 27.3500 27.4000 27262 102 2 790 [+]
OTLOG 15,3000 13:09 1.293 15.00 0.00 % 99 14.7200 15.2400 29 1 19 [+]
PHOTON 1,2150 16:40 2.973 - 0 % 349 1.1850 1.2050 1963 - 0 [+]
KRVITAMIN 13,1500 13:21 0.001 - 0 % 11 12.5500 13.1500 240 - 0 [+]
SOPHARMA 10,3000 14:27 0.218 - 0 % 200 10.5000 10.6000 134 - 0 [+]
MLPGROUP 114,5000 13:10 0.103 114.00 0.00 % 98 114.0000 114.5000 90 0 12 [+]
TERMOREX 0,5450 09:42 0.1 0.55 0.00 % 100 0.5050 0.5350 3552 0 0 [+]
KGL 10,9000 09:17 0.051 10.90 0.00 % 10 10.6000 10.9000 1949 0 1 [+]
YANOSIK 17,5000 11:40 0.418 17.00 0.00 % 2 17.1000 17.5000 471 0 7 [+]
CAPITEA 0,4700 11:03 3.751 0.47 0.00 % 640 0.4640 0.4690 3970 4 2 [+]
MAXCOM 6,1400 11:11 0.242 6.14 0.00 % 6 6.1400 6.2600 2 0 1 [+]
GAMEOPS 10,9500 13:25 0.748 11.15 0.00 % 126 10.9500 11.1000 300 1 8 [+]
URTESTE 42,8000 11:54 0.001 42.80 0.00 % 1 41.9000 42.4000 10 0 0 [+]
PTWP 136,0000 09:51 0.005 136.00 0.00 % 1 136.0000 139.0000 35 0 1 [+]
JWWINVEST 3,0200 13:31 0.004 - 0 % 332 2.9600 3.0200 100 - 0 [+]
QNATECHNO 34,0000 12:31 0.694 34.00 0.00 % 83 33.9000 34.0000 179 1 24 [+]
RENDER 71,8000 10:23 0.006 - 0 % 56 69.0000 71.6000 3 - 0 [+]
TENDERHUT 5,5600 14:42 0.772 - 0 % 22 5.3600 5.5800 20 - 0 [+]
ALLEGRO 49,2500 13:28 1480.496 49.47 -0.03 % 1025 49.2550 49.2650 818 1 480 72 776 [+]
CDPROJEKT 245,8000 13:26 62.317 246.40 -0.04 % 323 246.1000 246.3000 103 62 15 375 [+]
ZABKA 31,4800 13:26 430.741 31.47 -0.06 % 14507 31.4700 31.4800 30130 431 13 558 [+]
KRUK 385,4000 13:27 15.071 387.00 -0.08 % 10 384.7000 384.9000 31 15 5 788 [+]
PROTEKTOR 0,8940 13:27 42.963 0.90 -0.11 % 36492 0.8900 0.8940 156 43 38 [+]
BNPPL 168,0000 13:23 4.188 164.60 -0.12 % 9 166.4000 166.6000 8 4 700 [+]
ABPL 154,6000 13:27 2.413 155.20 -0.13 % 47 153.4000 154.0000 21 2 373 [+]
BIGCHEESE 3,9500 12:49 0.44 3.99 -0.13 % 3 3.9600 3.9850 258 0 2 [+]
EUROTEL 30,6000 12:45 0.328 30.60 -0.16 % 198 30.6000 30.6500 172 0 10 [+]
KRKA 1 136,0000 13:11 0.011 1,138.00 -0.18 % 1 1132.0000 1138.0000 23 0 13 [+]
ORANGEPL 12,9550 13:25 261.267 13.01 -0.19 % 1265 12.9500 12.9600 5907 261 3 399 [+]
HARPER 4,9000 11:15 0.514 4.96 -0.20 % 10 4.9000 4.9100 329 1 3 [+]
NANOGROUP 2,4950 12:47 5.822 2.48 -0.20 % 423 2.4700 2.4950 842 6 14 [+]
GRUPAAZOTY 19,3000 13:27 93.76 19.34 -0.21 % 770 19.3400 19.3800 851 94 1 806 [+]
STALEXP 1,7580 13:11 611.012 1.76 -0.23 % 875 1.7500 1.7580 1010 611 1 075 [+]
CELTIC 0,8460 13:09 18.716 0.82 -0.24 % 2 0.8120 0.8180 2 19 15 [+]
EDINVEST 8,4600 13:00 0.283 8.48 -0.24 % 35 8.4400 8.4600 50 0 2 [+]
INSTALKRK 35,3000 10:17 0.114 35.70 -0.28 % 121 35.3000 35.7000 485 0 4 [+]
SIMFABRIC 1,4440 13:13 4.354 1.40 -0.28 % 150 1.3720 1.4420 140 4 6 [+]
PZU 73,2600 13:28 186.966 73.48 -0.30 % 1706 73.2400 73.2600 1184 187 13 670 [+]
AMBRA 19,0400 13:23 3.733 19.10 -0.31 % 164 19.1000 19.1600 131 4 71 [+]
KSGAGRO 3,1650 12:53 1.626 3.17 -0.31 % 6 3.1350 3.1700 600 2 5 [+]
DADELO 96,7000 13:27 11.251 96.40 -0.31 % 112 97.6000 98.3000 30 11 1 085 [+]
PHARMENA 3,0900 09:28 0.371 3.10 -0.32 % 915 3.0200 3.0500 100 0 1 [+]
WIRTUALNA 58,2000 13:21 4.443 58.20 -0.34 % 78 58.2000 58.4000 588 4 259 [+]
MOVIEGAMES 5,9500 13:01 1.065 6.00 -0.34 % 50 5.7700 5.9500 201 1 6 [+]
GAMFACTOR 4,0600 11:46 3.227 4.07 -0.37 % 15 4.0450 4.0600 473 3 13 [+]
PGE 13,1700 13:26 911.115 13.22 -0.38 % 2362 13.1600 13.1700 6480 911 12 022 [+]
MONNARI 5,1200 13:19 0.017 5.10 -0.39 % 20 5.0800 5.1000 400 0 0 [+]
IMS 2,5400 12:24 3.881 2.54 -0.39 % 114 2.5400 2.5750 100 4 10 [+]
ZUE 12,3500 12:57 1.683 12.40 -0.40 % 504 12.3000 12.3500 643 2 21 [+]
BIOCELTIX 74,5000 13:27 1.303 74.80 -0.40 % 1 74.4000 74.5000 88 1 97 [+]
IMMOBILE 4,8200 13:14 3.67 4.84 -0.41 % 3 4.8200 4.8300 300 4 18 [+]
VOXEL 145,2000 13:24 3.773 145.80 -0.41 % 13 144.2000 144.6000 13 4 544 [+]
AMICA 47,1000 13:15 6.647 47.30 -0.42 % 375 46.9000 47.2000 62 7 313 [+]
ROPCZYCE 23,4000 12:20 0.211 23.50 -0.43 % 210 23.4000 23.5000 494 0 5 [+]
STALPROD 231,0000 13:09 0.404 232.00 -0.43 % 63 231.0000 232.0000 69 0 93 [+]
PROJPRZEM 21,2000 12:53 0.11 22.30 -0.47 % 20 20.5000 21.2000 251 0 2 [+]
SEKO 10,6500 13:23 1.092 10.60 -0.47 % 572 10.5500 10.6500 1295 1 12 [+]
INTROL 8,3400 12:52 2.048 8.40 -0.48 % 326 8.3200 8.3800 17 2 17 [+]
ODLEWNIE 20,4000 12:58 6.916 20.60 -0.49 % 1 20.7000 20.8000 523 7 143 [+]
ASSECOPOL 220,7000 13:25 23.924 222.00 -0.50 % 127 220.0000 220.3000 498 24 5 275 [+]
TSGAMES 98,4000 13:22 6.376 99.60 -0.51 % 24 98.3500 98.5000 117 6 630 [+]
UNIMOT 154,4000 13:22 3.881 157.00 -0.52 % 4 154.4000 154.8000 57 4 601 [+]
ASTARTA 36,7000 13:22 1.847 37.50 -0.54 % 77 36.5000 36.8000 16 2 68 [+]
SYGNITY 83,2000 13:24 2.741 83.70 -0.60 % 3 82.5000 83.0000 62 3 228 [+]
TESGAS 1,6300 12:27 1.416 1.63 -0.61 % 568 1.6250 1.6300 2084 1 2 [+]
QUERCUS 12,7600 12:59 11.877 12.74 -0.62 % 449 12.7200 12.7600 228 12 150 [+]
MOBRUK 400,0000 13:24 2.698 405.00 -0.62 % 7 398.0000 399.5000 13 3 1 080 [+]
PEKABEX 8,0000 13:24 9.604 8.05 -0.62 % 1031 7.9900 8.0100 200 10 77 [+]
MERCOR 14,9000 13:05 0.683 15.05 -0.67 % 27 14.9000 15.1000 86 1 10 [+]
EQUNICO 1,4800 10:55 6.271 1.47 -0.67 % 19 1.4700 1.4900 1710 6 9 [+]
NEUCA 695,0000 13:17 1.565 700.00 -0.71 % 18 695.0000 696.0000 34 2 1 091 [+]
ASSECOBS 84,0000 13:05 0.196 83.60 -0.71 % 6 83.4000 83.6000 32 0 17 [+]
DBENERGY 8,4400 12:50 0.011 8.50 -0.71 % 5 8.4400 8.5400 145 0 0 [+]
MCI 26,9000 13:11 4.559 26.80 -0.74 % 172 26.8000 27.1000 500 5 122 [+]
ASBIS 173,2000 13:28 53.335 176.00 -0.74 % 3 173.5000 173.6000 129 53 9 263 [+]
TRANSPOL 13,4000 13:27 4.047 13.75 -0.74 % 1 13.5500 13.6000 570 4 55 [+]
PCCROKITA 66,5000 12:25 1.354 67.00 -0.75 % 34 66.4000 66.9000 40 1 90 [+]
AIRWAY 0,2590 12:51 145.563 0.26 -0.77 % 12069 0.2540 0.2590 7810 146 37 [+]
CAVATINA 12,9000 12:37 0.024 13.00 -0.77 % 4 13.0000 13.2500 20 0 0 [+]
PATENTUS 1,9050 11:34 4.143 1.86 -0.78 % 2 1.9050 1.9150 512 4 8 [+]
ARCHICOM 51,2000 13:25 1.63 51.00 -0.78 % 67 51.4000 51.6000 367 2 84 [+]
ULTGAMES 12,8000 13:06 0.027 12.80 -0.78 % 3 12.7000 12.8000 1624 0 0 [+]
PKNORLEN 148,9800 13:27 250.63 149.98 -0.80 % 195 148.8800 148.9000 339 251 37 292 [+]
SKARBIEC 37,0000 13:15 1.701 37.30 -0.80 % 302 37.0000 37.5000 102 2 63 [+]
REMAK 9,8000 13:06 0.22 9.88 -0.81 % 200 9.7400 9.8000 87 0 2 [+]
KINOPOL 18,2500 13:19 7.616 18.25 -0.82 % 794 18.2500 18.4000 1215 8 139 [+]
BUDIMEX 698,4000 13:27 9.403 704.60 -0.88 % 23 697.4000 697.6000 2 9 6 583 [+]
ENTER 48,9000 13:26 5.753 49.40 -0.91 % 40 49.2500 49.3000 18 6 282 [+]
ANSWEAR 21,7500 13:13 3.684 21.95 -0.91 % 245 21.5500 21.7000 910 4 80 [+]
AGORA 10,6000 13:22 69.661 10.50 -0.93 % 14 10.6000 10.7000 94 70 743 [+]
OPONEOPL 105,4000 13:26 3.299 107.60 -0.94 % 79 106.0000 106.6000 998 3 347 [+]
WOODPCKR 3,1500 13:24 11.475 3.20 -0.94 % 1650 3.1800 3.2000 1088 11 37 [+]
MIRBUD 11,3400 13:27 82.283 11.43 -0.96 % 1772 11.3200 11.3400 287 82 934 [+]
DEKPOL 60,8000 13:20 0.195 60.80 -0.98 % 110 61.0000 61.2000 2 0 12 [+]
TAURONPE 8,8080 13:27 635.488 8.92 -0.99 % 609 8.8060 8.8080 1752 635 5 595 [+]
NTCAPITAL 0,6020 12:01 2.429 0.60 -0.99 % 2000 0.5920 0.5980 3075 2 1 [+]
WIELTON 4,9300 13:26 50.488 4.97 -1.00 % 220 4.9200 4.9300 15039 50 249 [+]
BORYSZEW 4,8800 13:26 17.907 4.90 -1.01 % 1339 4.8750 4.9000 944 18 87 [+]
POLWAX 0,9600 12:24 0.658 0.98 -1.03 % 15 0.9560 0.9600 1634 1 1 [+]
STALPROFI 9,4000 13:24 0.508 9.50 -1.05 % 412 9.4000 9.5000 399 1 5 [+]
XTB 152,3400 13:26 125.559 155.00 -1.05 % 53 152.4200 152.4800 22 126 19 169 [+]
BOWIM 7,3400 13:07 3.57 7.30 -1.08 % 85 7.4000 7.4400 165 4 26 [+]
CORMAY 0,5200 13:27 3.095 0.52 -1.14 % 5391 0.5160 0.5200 6435 3 2 [+]
SCPFL 127,6000 13:27 1.072 128.40 -1.24 % 22 126.6000 126.8000 20 1 136 [+]
RAWLPLUG 15,8000 11:48 0.152 16.15 -1.25 % 300 15.8000 16.1500 15 0 2 [+]
06MAGNA 2,3500 11:00 0.004 2.38 -1.26 % 96 2.3600 2.3700 97 0 0 [+]
ATAL 60,4000 13:17 2.678 61.20 -1.31 % 300 60.6000 60.8000 213 3 163 [+]
XTPL 74,8000 13:17 0.895 76.80 -1.32 % 12 74.8000 74.9000 16 1 67 [+]
TATRY MOUNTAIN 74,0000 11:18 0.001 74.00 -1.33 % 1 74.0000 80.0000 10 0 0 [+]
CREOTECH 734,0000 13:27 5.583 752.00 -1.34 % 47 734.0000 736.0000 19 6 4 110 [+]
DEBICA 94,8000 13:28 2.483 95.80 -1.35 % 43 96.0000 93.4000 6 2 236 [+]
SNIEZKA 84,0000 13:06 1.925 85.20 -1.41 % 3 84.2000 85.2000 32 2 162 [+]
SFINKS 0,4100 10:27 42.035 0.41 -1.44 % 128 0.4080 0.4090 726 42 17 [+]
ENERGOINS 1,6950 13:07 38.669 1.71 -1.45 % 205 1.6750 1.6950 2666 39 66 [+]
KETY 1 255,0000 13:25 7.81 1,274.00 -1.49 % 6 1255.0000 1256.0000 42 8 9 826 [+]
BUMECH 13,9900 13:25 90.281 14.21 -1.55 % 740 14.0800 14.1400 850 90 1 264 [+]
FORTE 15,6500 13:04 0.312 15.95 -1.57 % 116 15.8000 15.9000 43 0 5 [+]
COLUMBUS 2,7400 13:25 27.839 2.78 -1.62 % 10 2.6850 2.7400 1257 28 75 [+]
4MASS 5,4500 12:28 11.743 5.53 -1.62 % 9 5.4400 5.4500 908 12 64 [+]
CDRL 12,1000 11:18 0.103 12.30 -1.63 % 23 12.1000 12.3000 9 0 1 [+]
ENEA 19,5000 13:26 80.111 19.90 -1.66 % 2495 19.4000 19.4300 1397 80 1 571 [+]
TARCZYNSKI 118,0000 11:53 0.117 120.00 -1.67 % 83 118.0000 120.0000 109 0 14 [+]
GTC 2,3000 11:42 0.21 2.34 -1.71 % 829 2.2900 2.3400 10 0 0 [+]
VINDEXUS 14,2000 13:26 0.468 14.45 -1.73 % 200 14.3000 14.4500 24917 0 7 [+]
CYBERFLKS 204,6000 13:27 7.267 209.80 -1.82 % 7 204.4000 205.0000 229 7 1 495 [+]
ONESANO 0,8340 13:09 0.105 0.88 -1.88 % 925 0.8340 0.8760 42 0 0 [+]
MOSTALPLC 13,0000 10:52 0.188 13.25 -1.89 % 187 13.0000 13.2500 293 0 2 [+]
OTMUCHOW 4,6800 13:01 0.061 4.75 -1.89 % 215 4.6400 4.7400 406 0 0 [+]
CASPAR 7,7000 10:14 0.004 8.10 -1.91 % 2 7.7000 8.0000 980 0 0 [+]
BETACOM 5,0600 13:21 0.022 5.20 -1.94 % 484 5.0600 5.1600 50 0 0 [+]
INC SA 1,4550 13:14 5.896 1.48 -2.02 % 875 1.4500 1.4550 1034 6 9 [+]
GRODNO 14,2500 13:21 8.145 14.35 -2.06 % 107 14.2500 14.4000 50 8 117 [+]
MOLECURE 7,0600 13:18 81.067 7.24 -2.22 % 1500 7.0200 7.0400 189 81 556 [+]
APSENERGY 4,6400 13:19 15.562 4.75 -2.32 % 340 4.6500 4.7200 1067 16 72 [+]
POLIMEXMS 7,3300 13:26 628.354 7.62 -2.33 % 500 7.3550 7.3850 1089 628 4 681 [+]
CREEPYJAR 449,0000 13:27 1.291 460.00 -2.39 % 3 448.0000 449.0000 78 1 583 [+]
PCFGROUP 3,2000 13:24 50.146 3.30 -2.44 % 153 3.2200 3.2450 264 50 162 [+]
POLENERGIA 51,8000 13:24 11.754 53.20 -2.45 % 326 51.7000 52.4000 64 12 612 [+]
YARRL 5,5400 12:25 0.19 5.54 -2.46 % 461 5.5400 5.6600 497 0 1 [+]
IFIRMA 21,0500 13:23 4.647 21.60 -2.55 % 35 21.1000 21.2000 109 5 99 [+]
CAPITAL 9,3500 13:20 83.046 9.50 -2.60 % 25 9.3500 9.4500 240 83 781 [+]
LOKUM 22,2000 10:53 0.145 22.20 -2.63 % 353 22.6000 22.8000 40 0 3 [+]
GETIN 0,2920 13:26 83.496 0.30 -2.67 % 25823 0.2920 0.3020 2000 83 25 [+]
DMGROUP 2,1400 13:25 11.212 2.21 -2.73 % 160 2.1000 2.1400 109 11 24 [+]
ZREMB 8,1500 13:09 8.233 8.40 -2.74 % 970 8.1500 8.2100 534 8 67 [+]
KRAKCHEM 0,2100 13:14 97.451 0.21 -2.78 % 15450 0.2080 0.2100 23125 97 20 [+]
PASSUS 165,0000 13:27 5.003 168.00 -2.83 % 26 164.2000 165.6000 6 5 819 [+]
FEERUM 17,0000 11:33 0.622 17.50 -2.86 % 144 17.3500 17.5000 2202 1 11 [+]
MEDINICE 57,2000 13:22 9.17 58.20 -2.89 % 55 57.1000 57.5000 47 9 526 [+]
ONEMORE 2,6100 13:26 233.585 2.71 -2.97 % 83 2.6000 2.6200 250 234 619 [+]
BBIDEVNFI 5,1400 12:28 0.614 5.16 -3.02 % 191 5.1600 5.3000 1653 1 3 [+]
PROCHEM 20,9000 13:11 0.006 21.40 -3.24 % 41 20.9000 21.4000 150 0 0 [+]
KOMPAP 23,2000 10:51 0.071 24.00 -3.33 % 360 23.2000 24.0000 332 0 2 [+]
WITTCHEN 12,1900 13:26 44.302 12.06 -3.56 % 2 12.1600 12.2200 115 44 535 [+]
WASKO 6,1400 13:14 49.634 6.38 -3.76 % 360 6.1000 6.1800 852 50 304 [+]
NEXITY 1,5300 13:24 2.797 1.53 -3.77 % 477 1.5400 1.5700 3099 3 4 [+]
AGROTON 4,0700 12:51 0.621 4.24 -3.90 % 137 4.0700 4.2250 442 1 3 [+]
SANWIL 1,8000 10:02 15.133 1.81 -4.00 % 23 1.8150 1.8700 477 15 27 [+]
MILKILAND 1,3780 13:21 82.706 1.43 -4.31 % 3000 1.3700 1.3780 79 83 114 [+]
NOVAVISGR 0,6180 13:19 91.966 0.64 -4.33 % 600 0.6000 0.6090 250 92 56 [+]
BLOOBER 21,7000 13:16 30.367 21.50 -4.41 % 47 21.8500 21.9500 157 30 660 [+]
CLOUD 122,0000 13:17 11.585 129.00 -5.06 % 22 121.5000 122.0000 94 12 1 432 [+]
APLISENS 18,3000 13:27 0.732 19.40 -5.43 % 7 19.0500 19.1000 450 1 14 [+]
IBSM 62,0000 09:57 0.172 63.00 -5.78 % 125 60.2000 63.0000 20 0 11 [+]
RAFAMET 41,0500 13:09 0.33 44.20 -7.34 % 110 41.8000 42.0000 588 0 14 [+]
RAINBOW 125,2000 13:27 228.211 123.00 -7.87 % 50 122.1000 122.4000 342 228 28 093 [+]
ARLEN 23,2000 13:20 57.938 23.30 -10.08 % 1007 23.0500 23.2000 366 58 1 344 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG157765.1+0.13%13:28
WIG204193.2+0.01%13:43
WIG20 Fut4234.0+0.12%13:28
WIG20USD1095.6+0.78%13:28
mWIG4010555.6+0.17%13:28
sWIG8030767.6+0.15%13:28
 Notowania Świat
US Blue Chip51514.5+0.44%13:43
S&P500 Fut7797.0+0.39%13:33
Nikkei66364.2+1.30%8:45
DAX25460.7+0.77%13:27
Ropa WTI92.5-2.23%13:43
Złoto4301.0+0.63%13:43
 Notowania Waluty
EUR/PLN4.37122-0.27%13:43
CHF/PLN4.62482-0.60%13:43
USD/PLN3.83296-0.49%13:43
EUR/USD1.14043+0.23%13:43
GBP/USD1.32527+0.29%13:43
USD/JPY157.675-0.73%13:43
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
PLAZACNTR 1.57 26.61%
OPTEAM 6.25 10.62%
ACAUTOGAZ 20.90 8.57%
MUZA 9.10 5.81%
HERCULES 1.43 5.56%
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