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 5,3500 15:00 822.738 4.54 18.36 % 600 5.1500 5.2500 12193 823 4 106 [+]
ERBUD 23,0000 14:54 75.457 21.55 6.73 % 153 23.2000 23.2500 1683 75 1 734 [+]
BUMECH 16,5600 14:54 324.648 15.80 6.15 % 450 16.5100 16.6000 320 325 5 403 [+]
GRUPRACUJ 58,1000 14:58 47.48 54.70 5.64 % 105 58.0000 58.1000 69 47 2 737 [+]
IMMOBILE 5,2600 14:52 52.521 5.00 5.20 % 700 5.2000 5.2800 2550 53 268 [+]
MABION 8,1100 14:59 209.714 7.79 5.05 % 642 8.0600 8.1500 1878 210 1 682 [+]
KPPD 20,8000 09:03 0.004 20.80 4.52 % 330 20.0000 20.8000 370 0 0 [+]
QNATECHNO 35,0000 14:41 0.762 33.50 4.48 % 232 34.5000 35.3000 189 1 26 [+]
ONESANO 0,5520 14:53 7.916 0.53 4.15 % 63 0.5520 0.5700 2796 8 4 [+]
SYGNITY 90,0000 14:58 12.111 87.80 4.05 % 159 89.6000 90.0000 109 12 1 080 [+]
TERMOREX 0,5450 13:40 2.651 0.56 3.81 % 520 0.5200 0.5250 1859 3 1 [+]
ADIUVO 0,5500 11:48 0.579 0.55 3.77 % 1602 0.5300 0.5500 7019 1 0 [+]
XTB 179,7600 14:59 385.834 174.20 3.76 % 164 179.5000 179.6000 2 386 68 518 [+]
PKPCARGO 11,0700 14:59 245.77 10.78 3.75 % 110 11.1300 11.1500 80 246 2 701 [+]
MOBRUK 376,0000 14:54 8.6 365.00 3.72 % 36 374.5000 375.5000 12 9 3 180 [+]
NEXITY 1,0000 13:46 3.763 0.97 3.63 % 2925 0.9600 1.0000 2937 4 4 [+]
VINDEXUS 15,4000 14:54 7.942 14.95 3.36 % 127 15.1500 15.2000 850 8 120 [+]
SELENAFM 55,8000 14:51 4.343 54.60 3.33 % 78 55.0000 55.8000 127 4 240 [+]
PGE 10,8750 14:59 3992.522 10.64 3.18 % 2122 10.8800 10.8900 1584 3 993 43 749 [+]
IZOSTAL 3,2400 14:29 64.28 3.15 3.18 % 2568 3.1900 3.2300 500 64 206 [+]
ALIOR 134,1500 14:59 77.255 131.00 3.15 % 176 133.9500 134.1000 228 77 10 278 [+]
MOSTALWAR 3,3400 13:44 6.368 3.24 3.09 % 350 3.2600 3.3500 683 6 21 [+]
GRUPAAZOTY 23,1200 14:59 322.992 22.36 3.03 % 1581 23.1000 23.1400 100 323 7 385 [+]
SCANWAY 275,0000 14:59 11.402 270.00 3.00 % 56 275.0000 277.0000 77 11 3 095 [+]
MCI 28,8000 14:24 1.725 28.40 2.86 % 155 28.5000 28.8000 114 2 49 [+]
MILKILAND 1,5400 14:58 5.313 1.49 2.80 % 800 1.4620 1.5420 900 5 8 [+]
BETACOM 5,2400 14:26 0.005 5.26 2.75 % 1110 5.0600 5.1000 659 0 0 [+]
LOKUM 23,2000 11:44 0.15 23.00 2.65 % 207 22.6000 23.0000 49 0 3 [+]
ZUE 11,9000 14:58 5.334 11.60 2.59 % 373 11.8000 11.9000 262 5 63 [+]
LUBAWA 12,4600 14:59 450.168 12.05 2.55 % 1 12.4500 12.4800 1003 450 5 582 [+]
HARPER 5,1600 09:03 0.014 5.16 2.38 % 10 5.0600 5.1400 164 0 0 [+]
SIMFABRIC 1,4820 14:47 26.113 1.49 2.35 % 1086 1.4600 1.4820 3633 26 38 [+]
DECORA 84,7000 14:56 3.359 83.00 2.29 % 213 84.0000 84.7000 82 3 280 [+]
MUZA 9,0000 13:24 0.955 8.80 2.27 % 100 8.7500 8.8000 856 1 8 [+]
ASSECOPOL 242,8000 14:59 76.002 238.00 2.27 % 59 242.4000 242.7000 408 76 18 202 [+]
LPP 21 160,0000 14:58 1.365 20,800.00 2.22 % 13 21080.0000 21120.0000 3 1 28 634 [+]
MILLENNIUM 21,6000 14:57 145.959 21.14 2.18 % 900 21.5500 21.5900 1678 146 3 146 [+]
PZU 73,7200 14:59 915.731 72.66 2.16 % 773 73.7600 73.7800 1153 916 67 166 [+]
NEUCA 774,0000 14:53 0.484 764.00 2.11 % 8 758.0000 765.0000 6 0 375 [+]
INGBSK 450,4000 14:59 11.673 443.00 2.04 % 6 440.6000 443.0000 23 12 5 238 [+]
BUDIMEX 723,4000 14:59 21.788 711.40 2.03 % 5 723.8000 724.4000 16 22 15 753 [+]
PKOBP 115,8000 15:00 740.076 114.00 2.01 % 36 115.7800 115.8000 793 740 85 345 [+]
4MASS 5,6100 14:35 26.944 5.50 2.00 % 1110 5.5100 5.6100 2188 27 150 [+]
MOLECURE 6,1500 14:42 15.874 6.06 1.99 % 472 6.0800 6.1400 20 16 97 [+]
MIRBUD 12,9500 14:58 81.297 12.70 1.97 % 48 12.8800 12.9400 286 81 1 046 [+]
SOPHARMA 7,9000 09:23 1.156 7.80 1.80 % 380 7.7600 8.4000 1324 1 9 [+]
IFSA 0,1150 10:45 5.06 0.11 1.77 % 5384 0.1110 0.1130 2900 5 1 [+]
PEPCO 43,1500 14:59 739.882 42.60 1.77 % 561 43.1700 43.1900 2779 740 31 909 [+]
TAURONPE 8,5800 14:59 2802.681 8.45 1.76 % 1027 8.5920 8.5960 351 2 803 24 123 [+]
AMREST 10,9200 14:58 30.748 11.00 1.68 % 294 10.9600 10.9800 299 31 338 [+]
3RGAMES 0,7320 14:07 12.797 0.73 1.67 % 351 0.7160 0.7260 5000 13 9 [+]
ODLEWNIE 18,5500 14:52 7.73 18.20 1.64 % 41 18.4500 18.5500 150 8 143 [+]
NOVAVISGR 0,6880 14:52 4.25 0.68 1.62 % 71 0.6780 0.6890 198 4 3 [+]
MBANK 1 392,5000 14:57 6.066 1,385.00 1.61 % 17 1390.5000 1392.5000 7 6 8 472 [+]
KETY 1 261,0000 14:59 6.183 1,245.00 1.61 % 49 1261.0000 1262.0000 33 6 7 785 [+]
ARCHICOM 52,6000 13:04 0.986 51.80 1.54 % 47 51.2000 51.8000 126 1 51 [+]
ZREMB 8,9200 14:47 13.743 8.79 1.48 % 13 8.9100 8.9200 450 14 121 [+]
TOYA 9,6900 14:39 43.559 9.58 1.47 % 292 9.6500 9.7000 298 44 420 [+]
MOSTALZAB 6,2500 14:30 3.238 6.24 1.46 % 718 6.2000 6.2500 2140 3 20 [+]
MAXCOM 5,7200 09:51 0.01 5.70 1.42 % 4 5.6200 5.7000 212 0 0 [+]
WASKO 5,8800 14:59 15.264 5.80 1.38 % 50 5.7400 5.9000 2418 15 88 [+]
PEKAO 260,6000 14:59 685.516 258.90 1.36 % 1142 259.9000 260.0000 1018 686 177 631 [+]
SANOK 23,1000 14:39 6.567 22.90 1.32 % 97 22.9000 23.1000 1464 7 151 [+]
MODIVO 90,8400 14:57 95.611 90.00 1.29 % 44 90.9400 90.9800 592 96 8 691 [+]
OTLOG 15,7000 14:12 1.834 15.34 1.29 % 30 15.8000 15.9800 67 2 28 [+]
ATLANTAPL 19,9000 13:37 0.159 20.00 1.27 % 148 19.6500 20.0000 791 0 3 [+]
KRKA 1 124,0000 10:24 0.005 1,116.00 1.26 % 201 1114.0000 1124.0000 1 0 6 [+]
NOVITA 98,4000 12:46 0.08 97.20 1.23 % 62 97.0000 98.4000 9 0 8 [+]
SPYROSOFT 420,0000 14:42 0.157 413.00 1.20 % 31 418.0000 422.0000 2 0 66 [+]
ULTGAMES 13,6500 14:37 3.301 13.65 1.11 % 530 13.4000 13.6500 862 3 44 [+]
BOOMBIT 5,4600 13:09 0.47 5.40 1.11 % 166 5.4000 5.4000 520 0 3 [+]
NANOGROUP 2,4050 14:40 3.61 2.43 1.05 % 1322 2.4000 2.4050 655 4 9 [+]
KRUK 444,8000 14:59 24.121 441.50 1.04 % 17 445.1000 445.3000 14 24 10 702 [+]
ONDE 9,2600 14:42 19.399 9.20 0.98 % 113 9.2300 9.2600 74 19 179 [+]
ULMA 52,5000 09:00 0.001 52.50 0.96 % 45 52.0000 52.5000 30 0 0 [+]
GENOMTEC 3,7150 13:57 22.242 3.68 0.95 % 91 3.6800 3.7150 50 22 85 [+]
BIOTON 3,7950 14:40 30.358 3.77 0.93 % 286 3.7650 3.7850 4 30 114 [+]
BNPPL 152,6000 14:59 2.3 150.20 0.93 % 38 151.0000 151.2000 118 2 351 [+]
CLNPHARMA 22,4000 14:42 11.101 22.20 0.90 % 19 22.1500 22.2000 408 11 248 [+]
WITTCHEN 13,7500 14:58 14.912 13.49 0.88 % 193 13.7000 13.8100 69 15 203 [+]
QUERCUS 13,9800 14:09 9.582 13.88 0.87 % 2000 13.7800 14.0000 871 10 133 [+]
TESGAS 1,7450 14:29 68.759 1.73 0.87 % 25 1.7450 1.7500 41402 69 120 [+]
NEWAG 92,3000 14:48 5.438 92.00 0.87 % 20 91.9000 92.1000 62 5 500 [+]
ELEKTROTI 70,6000 14:59 16.499 70.50 0.86 % 22 70.4500 70.5500 68 16 1 158 [+]
TEXT 49,8400 14:57 38.706 49.78 0.85 % 220 49.9400 50.0000 100 39 1 928 [+]
IPOPEMA 9,6600 14:59 3.732 9.66 0.84 % 220 9.5600 9.6800 542 4 36 [+]
DIAG 169,0000 15:00 7.053 169.90 0.84 % 86 168.6000 169.0000 24 7 1 189 [+]
RAINBOW 152,0000 14:59 9.677 152.00 0.80 % 7 151.9000 152.0000 37 10 1 471 [+]
UNIMOT 181,4000 14:58 5.741 181.60 0.78 % 127 180.4000 180.6000 2 6 1 041 [+]
STALEXP 1,8240 14:57 256.731 1.79 0.77 % 1734 1.8140 1.8320 1500 257 465 [+]
ABPL 156,2000 14:36 4.192 155.80 0.77 % 24 154.2000 155.0000 8 4 654 [+]
MENNICA 41,1000 14:56 2.937 42.00 0.74 % 99 41.2000 42.2000 30 3 122 [+]
DEVELIA 10,8400 15:00 83.773 10.80 0.74 % 718 10.8200 10.8400 257 84 906 [+]
VRGSA 5,5600 13:51 4.01 5.60 0.72 % 296 5.5000 5.5600 642 4 22 [+]
HELIO 56,0000 13:49 0.13 56.00 0.72 % 1 56.0000 56.4000 28 0 7 [+]
ASTARTA 42,3000 14:44 2.011 42.50 0.71 % 990 42.4500 42.6000 45 2 86 [+]
SNIEZKA 86,8000 14:20 0.482 86.60 0.70 % 12 85.4000 86.8000 20 0 42 [+]
HUUUGE 21,8500 14:59 8.687 21.70 0.69 % 351 21.8500 21.9500 59 9 191 [+]
CREOTECH 735,0000 14:58 6.277 730.00 0.68 % 4 741.0000 744.0000 21 6 4 585 [+]
ZABKA 31,4900 15:00 14172.459 31.50 0.67 % 27183 31.4900 31.5000 34005 14 172 446 418 [+]
MERCOR 15,3000 13:49 0.637 15.30 0.66 % 314 15.2000 15.3000 1590 1 10 [+]
FORTE 15,6000 13:46 1.25 15.70 0.65 % 1 15.6500 15.7500 1 1 20 [+]
ACTION 46,3000 14:59 8.031 46.10 0.65 % 61 46.2500 46.3000 86 8 371 [+]
GRODNO 15,4500 14:43 20.531 15.40 0.65 % 100 15.4000 15.5000 547 21 316 [+]
AILLERON 15,5600 14:36 83.845 15.50 0.65 % 66 15.4400 15.5600 1958 84 1 275 [+]
MANGATA 62,6000 14:36 0.081 62.40 0.64 % 38 62.0000 62.4000 1 0 5 [+]
JSW 31,7000 14:58 427.701 31.65 0.63 % 255 31.6700 31.7200 107 428 13 556 [+]
MFO 31,9000 12:43 1.563 31.70 0.63 % 105 31.4000 31.7000 3 2 49 [+]
NTTSYSTEM 16,3500 14:55 4.384 16.20 0.62 % 1145 16.2000 16.3500 78 4 71 [+]
BIOCELTIX 81,0000 14:52 2.195 80.50 0.62 % 15 79.7000 80.0000 83 2 176 [+]
BORYSZEW 4,9150 14:59 102.044 4.90 0.61 % 1000 4.9100 4.9200 869 102 498 [+]
VERCOM 132,2000 14:56 4.227 131.80 0.61 % 482 131.8000 132.2000 133 4 558 [+]
BOS 10,1400 14:28 10.287 10.18 0.60 % 2830 10.0400 10.1400 625 10 104 [+]
MOVIEGAMES 6,7600 14:41 1.666 6.72 0.60 % 75 6.6900 6.7600 28 2 11 [+]
CEZ 246,0000 13:44 1.043 242.00 0.57 % 4 244.6000 246.0000 80 1 255 [+]
YANOSIK 17,6000 14:15 0.24 17.60 0.57 % 20 17.3000 17.6000 309 0 4 [+]
TSGAMES 106,1000 14:56 27.948 105.50 0.57 % 3197 106.0000 106.1000 138 28 2 966 [+]
OPONEOPL 107,2000 14:41 5.945 105.20 0.56 % 211 105.6000 107.2000 115 6 634 [+]
FERRO 36,5000 14:57 9.321 36.60 0.55 % 100 36.3000 36.5000 193 9 341 [+]
ATAL 56,4000 14:52 7.843 56.10 0.53 % 127 56.0000 56.3000 50 8 441 [+]
ENEA 19,7700 14:57 203.592 19.74 0.51 % 211 19.6700 19.7000 843 204 4 041 [+]
SANTANDER 54,6500 14:30 1.19 58.00 0.51 % 150 54.3500 54.6000 31 1 65 [+]
HANDLOWY 123,8000 14:59 11.032 122.00 0.49 % 209 123.2000 123.4000 258 11 1 360 [+]
APLISENS 20,7000 12:32 0.007 20.70 0.49 % 2 20.4000 20.7000 6 0 0 [+]
LENA 2,1700 12:55 1.106 2.16 0.46 % 10 2.1600 2.1700 8604 1 2 [+]
KSGAGRO 3,2650 11:39 3.605 3.27 0.46 % 190 3.2050 3.2450 4 4 12 [+]
STALPROD 225,0000 13:22 0.327 222.00 0.45 % 32 223.0000 225.0000 54 0 73 [+]
STAPORKOW 4,8600 14:26 25.784 4.86 0.41 % 10133 4.8600 4.8800 330 26 125 [+]
GTC 2,5000 14:47 33.472 2.47 0.40 % 5 2.4700 2.5700 2467 33 83 [+]
CAVATINA 13,0000 12:08 0.36 12.95 0.39 % 60 13.0000 13.1500 150 0 5 [+]
MURAPOL 38,5500 14:40 13.425 38.30 0.39 % 156 38.5500 38.7000 248 13 520 [+]
LARQ 2,6700 13:44 5.503 2.76 0.38 % 369 2.6700 2.7600 3 6 15 [+]
POLENERGIA 54,5000 14:35 1.532 54.30 0.37 % 5 54.5000 54.7000 247 2 84 [+]
WIELTON 5,3800 14:55 7.75 5.32 0.37 % 49 5.3500 5.3800 2025 8 41 [+]
AIRWAY 0,2700 14:59 95.28 0.27 0.37 % 300 0.2645 0.2675 4686 95 26 [+]
DADELO 83,3000 14:43 4.654 82.80 0.36 % 102 83.0000 83.3000 40 5 386 [+]
TRANSPOL 14,4000 14:55 5.591 14.50 0.35 % 1841 14.3500 14.4000 1000 6 81 [+]
GPW 99,7500 14:59 51.961 99.45 0.35 % 505 99.6500 99.8000 228 52 5 175 [+]
PEKABEX 8,6800 14:47 37.075 8.72 0.35 % 117 8.6500 8.6800 67 37 323 [+]
KGHM 367,2500 15:00 358.997 369.50 0.34 % 243 371.3500 371.5000 163 359 133 550 [+]
ATREM 60,9000 14:30 7.431 60.80 0.33 % 28 60.7000 60.9000 24 7 454 [+]
WIRTUALNA 63,5000 14:32 2.481 63.30 0.32 % 150 63.9000 64.3000 10 2 159 [+]
PCFGROUP 3,7500 14:49 24.33 3.75 0.27 % 305 3.7350 3.8100 1069 24 92 [+]
CYBERFLKS 191,8000 14:59 8.332 190.00 0.26 % 22 193.1000 193.6000 4 8 1 596 [+]
VOTUM 43,9500 14:55 6.935 43.95 0.23 % 81 43.8000 44.0000 5386 7 304 [+]
ASSECOBS 89,8000 14:44 0.616 89.80 0.22 % 57 89.4000 89.8000 61 1 55 [+]
PHN 9,2800 09:52 1.752 9.26 0.22 % 75 9.2400 9.2600 265 2 16 [+]
ARLEN 25,1000 13:50 9.247 25.00 0.20 % 434 25.0000 25.1500 20 9 232 [+]
ENTER 52,5000 14:59 4.561 52.90 0.19 % 2 52.5000 52.6000 174 5 240 [+]
PROTEKTOR 1,1200 14:51 10.59 1.12 0.18 % 2883 1.1200 1.1260 5977 11 12 [+]
DELKO 5,8400 14:50 4.002 5.87 0.17 % 410 5.8400 5.8600 1563 4 23 [+]
PASSUS 132,8000 14:54 1.874 131.40 0.15 % 81 131.6000 132.8000 12 2 246 [+]
ALLEGRO 44,9200 15:00 1777.188 44.87 0.11 % 670 44.8450 44.8600 1116 1 777 79 732 [+]
AMICA 49,8500 14:50 6.923 50.00 0.10 % 100 50.0000 50.1000 72 7 346 [+]
ENERGA 19,2200 14:27 8.148 19.20 0.10 % 1750 19.2200 19.3000 1389 8 158 [+]
POLIMEXMS 7,8350 14:57 210.001 7.85 0.06 % 600 7.8350 7.8400 7346 210 1 646 [+]
SYNEKTIK 338,6000 14:59 33.085 340.00 0.06 % 55 338.6000 338.8000 162 33 11 118 [+]
DINOPL 36,1900 15:00 3660.35 36.20 0.03 % 817 36.1600 36.1700 1707 3 660 133 526 [+]
IMPERA 1,6000 13:21 10.106 1.60 0.00 % 5409 1.6000 1.6500 1000 10 16 [+]
BBIDEVNFI 5,3400 13:22 0.283 5.34 0.00 % 490 5.2800 5.3400 3496 0 2 [+]
COGNOR 6,4100 14:54 106.116 6.41 0.00 % 573 6.3650 6.4250 1020 106 679 [+]
DGA 22,8000 13:22 0.006 22.80 0.00 % 340 22.1000 22.8000 51 0 0 [+]
ERG 46,0000 15:56 0.323 - 0 % 180 44.0000 46.0000 328 - 0 [+]
FON 1,7800 14:42 1.001 - 0 % 5491 1.7350 1.7750 950 - 0 [+]
FASING 14,5000 15:11 0.548 - 0 % 430 14.4000 14.7000 620 - 0 [+]
IDMSAPL 0,4600 14:45 1.092 0.46 0.00 % 3823 0.4600 0.4960 2040 1 1 [+]
INSTALKRK 35,6000 14:14 1.303 35.20 0.00 % 12 35.4000 35.6000 159 1 46 [+]
KOMPAP 21,0000 11:06 0.06 - 0 % 175 20.4000 21.0000 380 - 0 [+]
PEPEES 0,7700 09:02 0.002 0.77 0.00 % 257 0.7540 0.7700 1319 0 0 [+]
RELPOL 6,0000 12:13 2.516 6.00 0.00 % 384 5.8800 6.0000 2447 3 15 [+]
TALEX 18,2000 09:01 0.01 18.20 0.00 % 10 17.8000 17.9000 731 0 0 [+]
TORPOL 68,7000 14:58 8.332 68.60 0.00 % 286 69.5000 69.6000 25 8 576 [+]
ALTA 1,7400 13:29 0.3 1.74 0.00 % 212 1.7000 1.7450 990 0 1 [+]
DOMDEV 250,5000 14:59 12.147 250.50 0.00 % 118 249.0000 250.5000 19 12 3 030 [+]
POINTGROUP 2,0000 09:00 0.001 2.00 0.00 % 4200 1.9650 2.0400 4100 0 0 [+]
MIRACULUM 0,5700 10:33 0.647 0.57 0.00 % 405 0.5560 0.5700 647 1 0 [+]
PANOVA 17,8000 13:42 1.99 17.80 0.00 % 2000 17.8000 17.9500 20 2 35 [+]
SILVANO 4,4100 09:52 1.277 - 0 % 140 4.3700 4.4000 723 - 0 [+]
IZOLACJA 3,7800 09:00 0.002 3.78 0.00 % 2000 3.6600 3.7800 808 0 0 [+]
PLAZACNTR 1,1980 13:24 0.761 1.18 0.00 % 1297 1.1920 1.2120 286 1 1 [+]
MWTRADE 2,3000 13:18 0.022 2.30 0.00 % 445 2.2600 2.3000 100 0 0 [+]
SECOGROUP 36,0000 16:48 0.017 - 0 % 223 35.0000 36.0000 247 - 0 [+]
TRAKCJA 4,0000 14:52 45.069 4.00 0.00 % 849 4.0000 4.0100 260 45 180 [+]
PRAGMAINK 3,7000 09:17 0.005 3.70 0.00 % 200 3.5200 3.7000 1418 0 0 [+]
SONEL 13,4000 14:26 0.184 13.45 0.00 % 122 13.2500 13.4000 508 0 2 [+]
INTERBUD 1,5100 11:50 0.035 1.51 0.00 % 29 1.4700 1.5100 456 0 0 [+]
INPRO 7,6000 09:01 0.002 7.60 0.00 % 20 7.4500 7.6000 6151 0 0 [+]
ESOTIQ 37,0000 14:59 2.602 37.00 0.00 % 110 36.9000 37.0000 2049 3 96 [+]
ENELMED 20,0000 11:50 0.673 20.00 0.00 % 195 19.9000 20.0000 263 1 13 [+]
TATRY MOUNTAIN 78,0000 13:29 0.016 - 0 % 5 74.0000 79.5000 20 - 0 [+]
FEERUM 17,4000 11:44 0.252 17.40 0.00 % 50 17.0000 17.4000 200 0 4 [+]
POLWAX 1,0000 09:00 0.001 1.00 0.00 % 2544 0.9860 0.9980 1500 0 0 [+]
JRHOLDING 3,6900 14:56 9.032 3.72 0.00 % 360 3.5700 3.6900 1725 9 33 [+]
KRVITAMIN 12,6500 10:11 0.204 - 0 % 4 12.7500 13.0500 279 - 0 [+]
EUROHOLD 4,4600 09:46 0.601 4.72 0.00 % 1167 4.4600 4.7200 14 1 3 [+]
DATAWALK 127,2000 14:41 8.506 127.20 0.00 % 94 125.0000 126.0000 37 9 1 069 [+]
CREEPYJAR 536,0000 14:46 1.67 538.00 0.00 % 20 542.0000 544.0000 78 2 902 [+]
DBENERGY 9,1800 09:00 0.015 9.18 0.00 % 9 9.2000 9.1600 5 0 0 [+]
GAMEOPS 11,0500 12:46 1.71 11.25 0.00 % 232 11.0000 11.0500 86 2 19 [+]
WOODPCKR 2,7500 11:49 2.13 2.75 0.00 % 260 2.6600 2.7500 650 2 6 [+]
JWWINVEST 3,0300 14:20 0.006 3.03 0.00 % 26 3.0300 3.0700 100 0 0 [+]
RENDER 72,0000 11:49 0.023 72.00 0.00 % 20 70.8000 72.0000 209 0 2 [+]
TENDERHUT 5,6800 09:50 0.01 - 0 % 20 5.5600 5.6800 30 - 0 [+]
GREENX 2,8080 14:38 207.718 2.79 -0.07 % 500 2.8100 2.8180 1939 208 586 [+]
11B 131,9000 14:43 3.185 131.00 -0.08 % 20 131.8000 132.0000 83 3 421 [+]
GETIN 0,3685 14:56 49.729 0.37 -0.14 % 30 0.3700 0.3765 51392 50 19 [+]
MERCATOR 60,3000 14:58 13.045 61.00 -0.17 % 150 59.8000 60.3000 19 13 783 [+]
APATOR 28,1500 14:51 5.252 28.30 -0.18 % 1 27.8500 28.1000 1 5 148 [+]
HYDROTOR 9,5000 14:57 0.111 9.58 -0.21 % 35 9.4400 9.5200 488 0 1 [+]
RAFAMET 48,0000 10:46 0.11 47.50 -0.21 % 50 47.5000 47.9000 109 0 5 [+]
OTMUCHOW 4,7500 13:36 7.304 4.77 -0.21 % 10 4.7500 4.8500 10 7 35 [+]
AMBRA 18,3200 14:47 2.953 18.46 -0.22 % 624 18.3600 18.4800 1446 3 54 [+]
URTESTE 43,6000 14:31 1.018 43.80 -0.23 % 113 43.0000 43.6000 73 1 44 [+]
ATENDE 4,1100 13:46 14.08 4.12 -0.24 % 100 4.1100 4.2000 8516 14 58 [+]
ATMGRUPA 3,6600 14:36 26.62 3.68 -0.27 % 3041 3.6600 3.6700 210 27 97 [+]
POLICE 7,3800 14:50 2.254 7.40 -0.27 % 200 7.2600 7.3000 239 2 17 [+]
DEKPOL 71,4000 14:54 0.906 71.80 -0.28 % 4 71.6000 72.2000 400 1 65 [+]
BEST 34,7000 14:42 0.202 34.70 -0.29 % 72 34.7000 35.0000 670 0 7 [+]
XPLUS 3,3400 12:23 3.57 3.34 -0.30 % 122 3.2800 3.3400 791 4 12 [+]
EQUNICO 1,5300 14:17 63.241 1.50 -0.33 % 1500 1.5000 1.5100 1000 63 95 [+]
CYFRPLSAT 16,4050 14:58 364.835 16.46 -0.33 % 342 16.4200 16.4500 732 365 5 977 [+]
ZAMET 0,5680 14:38 91.265 0.57 -0.35 % 76626 0.5680 0.5700 12925 91 52 [+]
CORMAY 0,5200 13:27 4.484 0.52 -0.38 % 20 0.5200 0.5220 3438 4 2 [+]
EUROCASH 5,1300 14:57 441.609 5.22 -0.39 % 2316 5.1100 5.1350 910 442 2 282 [+]
MAKARONPL 25,4000 14:55 0.684 25.45 -0.39 % 7 25.0000 25.4500 69 1 17 [+]
BIOMAXIMA 10,1000 14:55 0.138 10.10 -0.39 % 240 10.1000 10.1600 51 0 1 [+]
TARCZYNSKI 121,5000 14:25 0.418 122.50 -0.41 % 242 121.0000 121.5000 1660 0 51 [+]
MEDINICE 72,0000 14:57 6.436 72.30 -0.41 % 18 71.8000 72.2000 100 6 464 [+]
PATENTUS 2,3500 11:12 2.781 2.32 -0.42 % 428 2.3300 2.3500 993 3 6 [+]
MLSYSTEM 14,1800 14:25 5.237 14.24 -0.42 % 50 14.0800 14.1800 394 5 74 [+]
AGORA 9,1600 14:51 24.937 9.22 -0.43 % 40 9.0400 9.1600 427 25 231 [+]
GAMFACTOR 4,4500 14:15 2.645 4.47 -0.45 % 204 4.3750 4.4500 1340 3 12 [+]
DIGITANET 295,6000 14:56 3.346 298.20 -0.47 % 26 294.2000 295.4000 14 3 981 [+]
EDINVEST 8,1600 14:28 1.754 8.10 -0.49 % 6 8.1000 8.2000 3033 2 14 [+]
KOMPUTRON 5,8500 14:24 3.274 5.80 -0.51 % 304 5.7800 5.8500 4 3 19 [+]
INTERCARS 957,0000 14:56 1.374 973.00 -0.52 % 316 970.0000 972.0000 1 1 1 327 [+]
KOGENERA 69,4000 14:45 8.604 70.00 -0.57 % 12 68.5000 69.7000 22 9 602 [+]
CDPROJEKT 241,5000 15:00 371.743 244.90 -0.58 % 297 240.2000 240.3000 351 372 90 477 [+]
CIGAMES 2,5300 14:54 153.211 2.55 -0.59 % 4000 2.5250 2.5450 1004 153 389 [+]
IFIRMA 24,8000 14:14 1.991 24.95 -0.60 % 30 24.5000 24.8000 759 2 49 [+]
PCCROKITA 66,1000 14:50 7.417 66.60 -0.60 % 21 66.1000 66.3000 199 7 493 [+]
BLOOBER 24,2500 14:42 2.959 24.40 -0.61 % 110 24.2000 24.2500 330 3 72 [+]
PULAWY 47,5000 12:13 0.48 47.90 -0.63 % 116 47.5000 47.7000 11 0 23 [+]
BENEFIT 5 420,0000 14:57 3.36 5,460.00 -0.64 % 1 5410.0000 5420.0000 5 3 18 316 [+]
ORANGEPL 14,4300 14:58 243.796 14.44 -0.65 % 1158 14.4150 14.4200 28 244 3 516 [+]
YARRL 6,0000 11:37 1.65 6.04 -0.66 % 10 6.0000 6.0800 304 2 10 [+]
VIVID 0,6000 11:44 3.09 0.59 -0.66 % 30 0.5920 0.6000 30 3 2 [+]
SCPFL 139,2000 13:37 0.584 140.40 -0.71 % 12 139.2000 140.0000 19 1 81 [+]
UNICREDIT 363,3500 10:30 0.003 363.35 -0.72 % 60 26.0000 366.0000 92 0 1 [+]
UNIBEP 13,8000 14:58 6.626 13.60 -0.72 % 4 13.9400 14.0000 580 7 92 [+]
MONNARI 5,3600 12:39 1.99 5.36 -0.74 % 4 5.3600 5.3800 2185 2 11 [+]
ASSECOSEE 78,2000 14:55 7.137 79.00 -0.76 % 82 78.1000 78.2000 1565 7 561 [+]
DRAGOENT 25,8000 14:41 0.053 24.80 -0.77 % 55 25.0000 25.9000 55 0 1 [+]
KINOPOL 18,4500 14:56 2.432 18.45 -0.81 % 468 18.4500 18.5000 58 2 45 [+]
STALPROFI 9,7000 14:19 5.294 9.78 -0.82 % 350 9.6600 9.6800 50 5 51 [+]
WAWEL 724,0000 14:48 0.269 730.00 -0.82 % 6 722.0000 726.0000 7 0 194 [+]
KRAKCHEM 0,4860 14:36 228.232 0.49 -0.82 % 1111 0.4860 0.4940 1082 228 111 [+]
LIBET 1,1900 10:48 1.075 1.24 -0.83 % 8900 1.1850 1.2000 2373 1 1 [+]
AUTOPARTN 29,9000 14:58 119.29 30.05 -0.83 % 1773 30.6000 30.7000 608 119 3 617 [+]
06MAGNA 2,3600 13:19 0.021 2.38 -0.84 % 221 2.3600 2.3800 1997 0 0 [+]
LESS 0,2360 14:08 1.684 0.24 -0.84 % 14080 0.2320 0.2360 160 2 0 [+]
ARCTIC 6,7700 14:00 4.657 6.82 -0.88 % 50 6.8000 6.8200 862 5 32 [+]
VOXEL 133,0000 14:56 2.077 134.20 -0.89 % 22 133.0000 133.4000 68 2 278 [+]
KGL 11,0000 13:44 0.408 11.10 -0.90 % 751 10.8000 11.0000 2592 0 4 [+]
PROCHEM 21,4000 13:08 0.244 21.40 -0.93 % 668 20.7000 21.4000 135 0 5 [+]
ANSWEAR 21,4000 14:51 1.003 21.70 -0.93 % 15 21.4000 21.6500 295 1 22 [+]
INTROL 8,3200 14:24 0.306 8.42 -0.95 % 254 8.2800 8.4000 2 0 3 [+]
SFINKS 0,4110 14:50 3.933 0.41 -0.96 % 70 0.4090 0.4150 1757 4 2 [+]
ARTIFEX 20,4500 14:58 17.983 20.85 -0.97 % 821 20.2500 20.4500 219 18 370 [+]
MARVIPOL 8,1800 14:30 4.696 8.26 -0.97 % 309 8.1600 8.1800 42 5 38 [+]
IMCOMPANY 30,6000 14:48 1.406 30.60 -0.97 % 1 30.6000 30.9000 363 1 43 [+]
EUROTEL 29,7000 14:56 5.165 30.15 -1.00 % 65 29.1000 29.8000 158 5 152 [+]
COMP 97,0000 14:39 1.455 99.00 -1.02 % 40 97.1000 97.9000 69 1 141 [+]
SKARBIEC 39,0000 14:43 1.49 39.20 -1.02 % 556 38.8000 39.0000 665 1 58 [+]
ASBIS 134,6000 14:59 121.778 135.80 -1.03 % 121 134.7000 134.9000 206 122 16 414 [+]
VIGOSYS 481,0000 14:58 0.801 487.00 -1.03 % 50 489.0000 486.0000 147 1 390 [+]
AGROTON 4,2450 12:56 0.419 4.25 -1.05 % 45 4.2000 4.2500 321 0 2 [+]
NOCTILUCA 91,0000 14:47 1.297 92.00 -1.09 % 10 92.1000 92.3000 241 1 119 [+]
RYVU 18,2000 14:55 29.413 18.40 -1.09 % 200 18.1000 18.2600 178 29 536 [+]
LSISOFT 53,0000 13:09 0.657 53.60 -1.12 % 1 52.6000 53.6000 148 1 35 [+]
KERNEL 19,3200 14:51 19.241 19.58 -1.13 % 7429 19.3000 19.5000 452 19 373 [+]
SUNEX 3,4900 14:53 8.464 3.54 -1.13 % 100 3.4950 3.5000 2580 8 30 [+]
COMPREMUM 1,3050 14:22 32.986 1.32 -1.14 % 2807 1.3050 1.3350 59 33 43 [+]
SYNTHAVERSE 3,0250 14:54 8.617 3.03 -1.14 % 347 3.0250 3.0450 1628 9 26 [+]
FABRITY 25,6000 14:24 0.876 25.90 -1.16 % 71 25.5000 25.9000 422 1 22 [+]
ZEPAK 17,8000 14:59 4.275 18.00 -1.22 % 1 17.8400 17.9000 104 4 77 [+]
PLAYWAY 243,0000 14:58 0.571 244.00 -1.22 % 35 243.0000 245.0000 9 1 139 [+]
COLUMBUS 3,4200 14:54 13.526 3.42 -1.30 % 10 3.4100 3.4500 758 14 46 [+]
DMGROUP 2,2800 14:59 0.198 2.33 -1.30 % 3650 2.2600 2.2800 6 0 0 [+]
SANWIL 1,8500 14:40 12.367 1.87 -1.33 % 1554 1.8350 1.8500 1914 12 23 [+]
ASMGROUP 0,1800 14:54 591.874 0.18 -1.37 % 22551 0.1790 0.1825 5100 592 107 [+]
PTWP 141,0000 13:27 0.006 143.00 -1.40 % 15 141.0000 143.0000 9 0 1 [+]
IBSM 48,9000 11:14 0.237 49.50 -1.41 % 1 48.0000 49.0000 45 0 11 [+]
LENTEX 6,8000 12:32 2.415 6.90 -1.45 % 600 6.8200 6.8800 4 2 17 [+]
PCCEXOL 2,0200 14:48 51.769 2.05 -1.46 % 208 2.0500 2.0700 1900 52 106 [+]
CAPITEA 0,4560 14:37 51.116 0.46 -1.51 % 1530 0.4580 0.4650 9488 51 24 [+]
WIKANA 9,6500 11:56 1.748 9.80 -1.53 % 1691 9.6500 9.9000 1020 2 17 [+]
MOSTALPLC 12,8000 13:05 0.087 13.05 -1.54 % 41 12.7000 13.0000 263 0 1 [+]
CELTIC 1,2000 12:58 0.04 1.20 -1.64 % 7 1.2200 1.2150 2 0 0 [+]
ECHO 5,3500 14:32 42.898 5.44 -1.65 % 3000 5.4500 5.2800 3 43 231 [+]
PKNORLEN 149,9800 14:59 848.476 151.84 -1.67 % 412 149.8600 149.8800 1098 848 126 998 [+]
MDIENERGIA 2,3200 14:59 95.282 2.29 -1.69 % 1000 2.3000 2.3400 48 95 225 [+]
XTPL 68,5000 14:45 2.681 69.50 -1.72 % 50 67.9000 69.6000 31 3 184 [+]
MEDICALG 28,3500 14:58 75.307 29.55 -1.73 % 501 28.5500 28.7500 155 75 2 193 [+]
AIGAMES 0,7600 14:53 2.561 0.75 -1.81 % 50 0.7480 0.7600 3999 3 2 [+]
INTERSPPL 0,3190 14:06 10.707 0.33 -1.85 % 100 0.3205 0.3250 15090 11 3 [+]
IMS 2,3800 14:48 9.27 2.39 -1.86 % 220 2.3900 2.4100 286 9 22 [+]
HERCULES 1,3150 12:52 30.625 1.31 -1.87 % 1290 1.2750 1.3150 500 31 39 [+]
DEBICA 100,6000 14:54 4.921 102.60 -1.95 % 50 100.0000 100.6000 55 5 497 [+]
COALENERG 1,7520 14:43 75.899 1.79 -1.96 % 2700 1.7200 1.7450 1060 76 131 [+]
KCI 0,8900 14:39 6.452 0.89 -1.98 % 5000 0.8840 0.8900 1365 6 6 [+]
PURE 3,0700 14:53 143.74 3.19 -2.07 % 405 3.0700 3.0900 3466 144 446 [+]
SELVITA 28,0000 14:59 8.858 28.65 -2.10 % 98 28.5000 28.6000 443 9 251 [+]
MLPGROUP 115,0000 14:35 0.292 117.50 -2.13 % 100 116.0000 117.5000 130 0 34 [+]
WARIMPEX 2,1700 10:20 1.967 2.22 -2.25 % 10 2.2100 2.2200 3600 2 4 [+]
BIGCHEESE 4,4000 14:59 7.086 4.41 -2.33 % 300 4.4100 4.4950 900 7 31 [+]
BOGDANKA 24,5000 14:56 100.502 25.10 -2.39 % 69 24.6000 24.7000 183 101 2 477 [+]
NTCAPITAL 0,6200 13:46 3.183 0.64 -2.52 % 550 0.6000 0.6200 100 3 2 [+]
PHARMENA 3,0600 14:59 6.097 3.11 -2.55 % 110 3.1200 3.1400 983 6 19 [+]
BOWIM 8,2800 14:44 3.329 8.32 -2.59 % 101 8.3600 8.4600 541 3 28 [+]
CLOUD 95,4000 14:54 0.538 98.00 -2.65 % 1 96.4000 97.0000 24 1 52 [+]
OPTEAM 5,4500 14:58 8.609 5.50 -2.68 % 247 5.3500 5.4500 1400 9 46 [+]
ROPCZYCE 25,2000 09:31 0.397 26.30 -2.70 % 15 25.5000 25.7000 10 0 10 [+]
MEXPOLSKA 3,4000 12:39 3.564 3.41 -2.86 % 300 3.4000 3.4700 110 4 12 [+]
ELKOP 2,0000 13:59 9.729 2.01 -2.91 % 3 1.9800 2.0300 2400 10 19 [+]
MOL 58,9500 14:57 6.853 60.80 -2.96 % 1000 58.7000 58.8000 20 7 406 [+]
CDRL 12,8000 11:53 0.562 13.30 -3.03 % 1221 12.8000 13.0000 37 1 7 [+]
REMAK 9,9800 11:03 0.057 10.30 -3.11 % 363 9.9800 10.2500 40 0 1 [+]
RANKPROGR 4,6600 14:55 5.696 4.69 -3.22 % 1901 4.6900 4.8150 45 6 27 [+]
RAWLPLUG 13,4500 11:06 0.129 13.90 -3.24 % 225 13.5000 13.8000 80 0 2 [+]
CASPAR 7,3500 12:52 0.034 7.35 -3.29 % 516 7.3500 7.6000 177 0 0 [+]
SEKO 11,7000 14:42 3.998 12.10 -3.31 % 420 11.8500 11.9500 100 4 47 [+]
COMPERIA 5,8000 11:24 0.005 5.80 -3.33 % 1400 5.8000 6.0000 1304 0 0 [+]
PHOTON 1,3000 14:44 4.618 1.32 -3.35 % 5 1.3100 1.3250 388 5 6 [+]
PGFGROUP 0,5980 14:18 276.214 0.66 -3.39 % 2783 0.5980 0.6090 500 276 169 [+]
CAPTORTX 71,4000 14:39 5.382 72.00 -3.51 % 11 71.0000 71.6000 215 5 383 [+]
ENERGOINS 1,7700 14:48 1.741 1.81 -3.80 % 20 1.7750 1.8100 19 2 3 [+]
ACAUTOGAZ 20,2000 14:50 1.916 21.00 -3.81 % 69 20.5000 21.0000 1428 2 40 [+]
INC SA 1,4400 14:05 14.363 1.50 -4.00 % 833 1.4400 1.4700 3161 14 21 [+]
APSENERGY 5,2200 14:57 15.354 5.42 -4.04 % 1000 5.3000 5.3600 1410 15 82 [+]
ALTUSTFI 3,4500 12:47 0.042 3.45 -4.43 % 1426 3.4500 3.6000 480 0 0 [+]
ORCOGROUP 3,4000 10:28 0.034 3.70 -4.49 % 420 3.4000 3.6000 836 0 0 [+]
POLTREG 23,7000 14:49 5.625 24.70 -5.20 % 5 23.6000 23.7000 278 6 134 [+]
ONEMORE 2,1800 14:53 300.335 2.19 -5.22 % 138 2.1600 2.1800 2600 300 645 [+]
PROJPRZEM 21,5000 13:20 0.084 22.60 -5.29 % 349 21.5000 22.4000 355 0 2 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG153716.0+0.89%15:01
WIG204043.5+0.88%15:16
WIG20 Fut4039.0+1.08%15:01
WIG20USD1097.5+0.95%15:01
mWIG4010778.6+0.99%15:01
sWIG8031852.5+0.10%15:01
 Notowania Świat
US Blue Chip53566.5-0.01%15:16
S&P500 Fut7681.2-0.14%15:06
Nikkei66262.2+0.62%8:45
DAX26371.2+0.40%15:01
Ropa WTI80.9-1.80%15:16
Złoto4603.9-1.18%15:16
 Notowania Waluty
EUR/PLN4.29763-0.14%15:16
CHF/PLN4.57962-0.44%15:16
USD/PLN3.68756+0.02%15:16
EUR/USD1.16544-0.16%15:16
GBP/USD1.36049-0.30%15:16
USD/JPY159.315+0.07%15:16
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
CAPITAL 5.35 18.36%
ERBUD 23.00 6.73%
BUMECH 16.56 6.15%
GRUPRACUJ 58.10 5.64%
IMMOBILE 5.26 5.20%
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