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 10,8000 10:52 919.391 9.00 10.77 % 1075 10.4000 10.5000 2662 919 8 607 [+]
SOPHARMA 9,7000 10:51 0.293 8.90 8.99 % 500 8.1800 9.0000 50 0 3 [+]
PGFGROUP 1,1400 10:53 420.266 1.08 8.57 % 1000 1.0840 1.1100 860 420 486 [+]
SYGNITY 91,0000 10:51 10.043 86.10 6.93 % 12 91.5000 91.7000 91 10 894 [+]
SFINKS 0,4480 10:31 178.119 0.44 6.67 % 1000 0.4400 0.4480 500 178 79 [+]
ARTIFEX 21,1500 10:51 44.471 20.10 5.75 % 635 21.0000 21.0500 34 44 926 [+]
IZOLACJA 3,9800 09:02 0.011 3.80 4.74 % 2026 3.7200 3.8000 1 0 0 [+]
AGORA 9,5800 10:52 90.565 9.26 4.36 % 440 9.5600 9.5800 5558 91 850 [+]
INSTALKRK 36,5000 10:48 1.196 35.00 4.29 % 48 35.0000 35.2000 103 1 43 [+]
VOXEL 141,4000 10:51 29.374 138.00 4.28 % 27 140.4000 141.4000 130 29 4 125 [+]
IPOPEMA 9,4400 10:09 4.443 9.06 4.19 % 71 9.2000 9.4600 119 4 42 [+]
PASSUS 136,0000 10:49 5.463 137.00 3.82 % 84 135.4000 136.0000 184 5 744 [+]
DIAG 172,4000 10:52 40.281 166.50 3.73 % 48 167.1000 168.0000 23 40 6 878 [+]
MOSTALWAR 3,6200 09:14 0.018 3.49 3.72 % 52 3.4900 3.6200 501 0 0 [+]
BUMECH 18,3000 10:52 125.887 17.77 3.21 % 193 18.1400 18.1500 300 126 2 234 [+]
MILKILAND 1,5900 09:20 0.698 1.54 3.11 % 187 1.5420 1.5900 10913 1 1 [+]
ADIUVO 0,5480 10:25 0.174 0.53 3.01 % 366 0.5320 0.5480 495 0 0 [+]
MANGATA 64,0000 09:04 0.001 64.00 2.89 % 1 62.4000 63.8000 212 0 0 [+]
LARQ 2,7100 10:40 16.44 2.66 2.65 % 2000 2.6500 2.7400 234 16 44 [+]
GENOMTEC 3,7150 10:29 4.743 3.63 2.62 % 3434 3.6150 3.7300 688 5 18 [+]
INTERBUD 1,6000 10:32 2.885 1.56 2.56 % 206 1.6000 1.6350 5675 3 5 [+]
SYNEKTIK 331,4000 10:53 10.901 323.80 2.54 % 68 331.4000 331.6000 9 11 3 582 [+]
MODIVO 87,7200 10:49 60.643 86.00 2.50 % 94 87.6000 87.6600 44 61 5 287 [+]
ATREM 53,7000 10:51 2.791 53.80 2.48 % 38 53.5000 53.6000 44 3 150 [+]
INC SA 1,4500 10:52 0.613 1.46 2.47 % 451 1.4150 1.4500 3100 1 1 [+]
QNATECHNO 34,5000 10:48 0.078 33.70 2.37 % 28 33.7000 34.5000 165 0 3 [+]
CDRL 13,4000 10:29 0.283 13.30 2.29 % 214 13.1000 13.4000 446 0 4 [+]
CYBERFLKS 190,2000 10:52 4.61 187.00 2.20 % 192 190.0000 190.6000 60 5 876 [+]
COMPREMUM 1,4000 09:52 0.07 1.40 2.19 % 77 1.3800 1.4000 1216 0 0 [+]
EUROCASH 5,7800 10:52 369.36 5.66 2.12 % 600 5.7350 5.7750 4766 369 2 134 [+]
TOYA 10,9000 10:48 17.118 10.70 2.06 % 193 10.8600 10.9000 1875 17 186 [+]
IMMOBILE 5,0400 10:05 0.371 4.93 2.02 % 398 4.9300 5.0800 259 0 2 [+]
DADELO 82,6000 10:49 7.935 81.40 1.98 % 24 81.6000 82.6000 25 8 654 [+]
JSW 35,9800 10:52 437.101 35.25 1.96 % 98 35.8600 35.8800 1596 437 15 552 [+]
UNIMOT 180,4000 10:51 2.7 178.80 1.92 % 10 179.0000 179.6000 54 3 482 [+]
OPTEAM 5,5500 09:00 0.646 5.55 1.83 % 445 5.4500 5.5500 1400 1 4 [+]
PTWP 141,0000 09:41 0.018 138.50 1.81 % 34 138.5000 141.0000 15 0 3 [+]
VERCOM 125,4000 10:51 3.891 124.20 1.79 % 9 125.4000 125.8000 232 4 489 [+]
WASKO 5,8000 10:50 17.434 5.72 1.75 % 497 5.7200 5.7600 296 17 100 [+]
BIOTON 3,8300 10:18 7.139 3.79 1.59 % 783 3.8000 3.8300 623 7 27 [+]
COGNOR 5,7400 10:52 65.507 5.65 1.59 % 173 5.6700 5.6900 673 66 373 [+]
XTB 159,7000 10:53 445.18 159.00 1.56 % 150 159.1000 159.2000 61 445 70 971 [+]
NEWAG 91,8000 10:52 2.683 91.00 1.55 % 251 91.8000 92.2000 50 3 245 [+]
DATAWALK 117,8000 10:34 4.609 116.40 1.55 % 31 116.2000 117.8000 51 5 539 [+]
LUBAWA 11,3200 10:52 78.738 11.24 1.52 % 640 11.3200 11.3300 32 79 890 [+]
PHN 9,3800 10:52 6.024 9.24 1.52 % 20 9.2200 9.2400 737 6 56 [+]
DINOPL 36,3800 10:52 538.632 36.00 1.51 % 402 36.2100 36.2200 2017 539 19 548 [+]
PLAYWAY 239,5000 10:36 0.567 239.00 1.48 % 10 238.5000 241.5000 24 1 135 [+]
LPP 21 120,0000 10:50 0.498 21,020.00 1.44 % 5 21020.0000 21040.0000 7 0 10 492 [+]
POLICE 7,3600 10:33 0.356 7.22 1.38 % 6576 7.2600 7.3600 573 0 3 [+]
MFO 31,5000 10:13 0.041 31.60 1.29 % 320 31.0000 31.6000 468 0 1 [+]
ENERGA 19,4400 10:50 19.558 19.20 1.25 % 2682 19.2000 19.4000 953 20 378 [+]
MENNICA 42,2000 10:51 1.295 42.00 1.20 % 70 41.6000 41.9000 27 1 54 [+]
TSGAMES 102,8000 10:51 2.101 101.60 1.18 % 25 102.5000 102.6000 59 2 216 [+]
PZU 76,3800 10:52 403.117 75.72 1.17 % 669 76.1200 76.1400 1151 403 30 707 [+]
TORPOL 70,0000 10:53 9.9 70.00 1.16 % 54 69.7000 69.8000 28 10 696 [+]
PEKAO 261,8000 10:53 94.797 259.90 1.12 % 409 261.3000 261.5000 775 95 24 796 [+]
ALIOR 135,1000 10:52 26.789 134.50 1.12 % 174 134.9500 135.0500 260 27 3 619 [+]
POLENERGIA 54,7000 10:29 0.602 54.10 1.11 % 10 54.6000 54.8000 990 1 33 [+]
BUDIMEX 694,0000 10:52 7.381 692.00 1.05 % 29 694.0000 694.4000 47 7 5 121 [+]
PKPCARGO 10,5700 10:51 20.137 10.48 1.05 % 81 10.5400 10.5500 78 20 212 [+]
GREENX 2,7980 10:53 231.827 2.80 1.01 % 20508 2.7980 2.8000 5948 232 649 [+]
ODLEWNIE 20,2000 10:45 5.069 20.40 1.00 % 51 20.2000 20.4000 1746 5 103 [+]
PCCEXOL 2,0500 10:50 5.106 2.05 0.99 % 701 2.0400 2.0500 1184 5 10 [+]
MURAPOL 37,0000 10:42 4.882 36.80 0.95 % 39 36.6500 37.1000 300 5 180 [+]
SELVITA 27,0000 10:48 2.088 27.00 0.93 % 1155 26.9500 27.0000 2193 2 56 [+]
DMGROUP 2,2900 09:02 0.015 2.27 0.88 % 4 2.2500 2.2900 3509 0 0 [+]
ROPCZYCE 24,0000 10:33 0.14 24.00 0.84 % 50 23.9000 24.0000 845 0 3 [+]
GRUPAAZOTY 24,7600 10:52 130.488 24.66 0.81 % 1247 24.7000 24.7800 760 130 3 237 [+]
ABPL 151,4000 10:46 1.433 151.40 0.80 % 16 151.4000 152.2000 44 1 217 [+]
KGHM 354,8500 10:52 71.899 350.85 0.75 % 5 355.1000 355.2500 32 72 25 441 [+]
FABRITY 26,7000 10:48 0.773 26.50 0.75 % 51 27.0000 26.5000 975 1 20 [+]
VRGSA 5,4800 10:49 3.262 5.50 0.74 % 710 5.3200 5.4400 24 3 18 [+]
PGE 12,3200 10:53 2506.576 12.23 0.74 % 1711 12.4150 12.4250 820 2 507 31 034 [+]
EDINVEST 8,5000 10:30 2.662 8.46 0.71 % 30 8.2400 8.4600 305 3 23 [+]
KRKA 1 140,0000 09:42 0.005 1,130.00 0.71 % 2 1136.0000 1140.0000 1 0 6 [+]
MILLENNIUM 21,0600 10:51 19.351 20.91 0.67 % 982 21.0000 21.0500 399 19 408 [+]
NTTSYSTEM 15,7500 10:49 0.8 15.65 0.64 % 127 15.6500 15.7500 391 1 13 [+]
GPW 94,9000 10:52 36.133 94.40 0.64 % 338 95.1000 95.3000 280 36 3 441 [+]
RAINBOW 144,3000 10:48 2.173 143.40 0.63 % 20 144.3000 144.5000 60 2 315 [+]
PULAWY 48,5000 10:19 0.012 47.60 0.62 % 506 47.8000 48.5000 67 0 1 [+]
MBANK 1 411,0000 10:52 2.522 1,399.00 0.61 % 14 1407.0000 1408.5000 10 3 3 551 [+]
MOSTALZAB 6,6000 10:43 5.625 6.56 0.61 % 1000 6.6300 6.6400 617 6 37 [+]
BIOMAXIMA 10,1000 09:26 0.22 10.04 0.60 % 15 10.2400 10.0400 140 0 2 [+]
PKOBP 115,4600 10:53 241.684 115.00 0.59 % 743 115.1200 115.1800 804 242 27 869 [+]
APATOR 26,7500 10:48 2.982 26.75 0.56 % 402 26.7500 26.8500 157 3 80 [+]
FERRO 36,2000 10:52 4.679 36.30 0.56 % 105 36.0000 36.2000 2756 5 169 [+]
HANDLOWY 115,8000 10:52 16.43 116.80 0.52 % 54 115.6000 116.0000 418 16 1 906 [+]
ASTARTA 39,6500 10:52 3.432 39.35 0.51 % 1100 39.3500 39.4500 111 3 135 [+]
INGBSK 444,0000 10:51 22.737 441.80 0.50 % 61 442.0000 442.8000 35 23 10 094 [+]
POINTGROUP 2,0200 09:00 0.005 2.02 0.50 % 664 1.9400 2.0100 4068 0 0 [+]
POLTREG 22,2000 10:50 0.014 22.20 0.45 % 10 22.1000 22.2000 446 0 0 [+]
TAURONPE 8,6040 10:52 518.364 8.59 0.44 % 570 8.6160 8.6200 27 518 4 449 [+]
CEZ 246,0000 09:00 0.04 245.60 0.41 % 12 239.0000 245.4000 56 0 10 [+]
VIGOSYS 485,0000 10:48 0.16 485.00 0.41 % 106 483.0000 485.0000 40 0 78 [+]
DRAGOENT 24,2000 10:22 0.139 23.70 0.41 % 100 23.7000 24.1000 38 0 3 [+]
IBSM 50,0000 10:23 0.22 49.80 0.40 % 1 49.6000 50.0000 160 0 11 [+]
PROTEKTOR 1,0720 10:41 72.996 1.08 0.37 % 50 1.0580 1.0720 6863 73 79 [+]
CORMAY 0,5600 10:52 21.981 0.55 0.36 % 5580 0.5600 0.5680 6486 22 12 [+]
PKNORLEN 156,5000 10:52 117.108 155.96 0.35 % 73 156.4800 156.5600 71 117 18 271 [+]
PEKABEX 8,5600 10:43 6.515 8.60 0.35 % 4 8.4900 8.5600 726 7 56 [+]
YARRL 6,0000 10:27 0.135 5.98 0.33 % 210 5.9000 5.9800 100 0 1 [+]
COLUMBUS 3,0250 10:52 11.07 3.03 0.33 % 210 3.0000 3.0250 259 11 33 [+]
GRODNO 15,0000 10:49 5.335 15.05 0.33 % 10 14.9000 15.0500 4 5 80 [+]
NOVAVISGR 0,6970 10:40 3.517 0.70 0.29 % 320 0.6900 0.6950 1375 4 2 [+]
ALLEGRO 45,2200 10:53 259.728 45.09 0.29 % 84 45.2800 45.2900 680 260 11 787 [+]
PEPCO 41,9900 10:52 142.76 42.00 0.29 % 376 42.1600 42.1700 1128 143 6 006 [+]
GETIN 0,3535 10:45 16.31 0.36 0.28 % 3900 0.3535 0.3580 114 16 6 [+]
WAWEL 706,0000 10:32 0.354 704.00 0.28 % 23 702.0000 706.0000 119 0 250 [+]
AILLERON 15,0000 10:07 0.183 14.96 0.27 % 342 14.9600 15.0000 1099 0 3 [+]
KETY 1 230,0000 10:49 1.79 1,228.00 0.24 % 8 1226.0000 1228.0000 16 2 2 201 [+]
CLOUD 91,4000 10:47 0.011 92.60 0.22 % 50 91.4000 92.6000 45 0 1 [+]
DEBICA 103,0000 10:43 0.905 102.20 0.19 % 158 102.4000 103.0000 30 1 93 [+]
AUTOPARTN 30,4000 10:53 27.541 30.70 0.16 % 134 30.5500 30.7500 1035 28 840 [+]
ASBIS 131,5000 10:51 31.088 132.20 0.15 % 263 131.6000 131.9000 113 31 4 096 [+]
POLIMEXMS 7,1100 10:51 80.954 7.07 0.14 % 2076 7.1800 7.2000 4454 81 578 [+]
MABION 7,7300 10:43 1.891 7.80 0.13 % 200 7.7300 7.7800 1022 2 15 [+]
ONDE 8,4000 10:49 5.3 8.30 0.12 % 1650 8.3300 8.4000 237 5 44 [+]
AMBRA 18,2200 10:50 1.21 18.20 0.11 % 28 18.1800 18.2000 763 1 22 [+]
ORANGEPL 13,8200 10:51 155.014 13.80 0.11 % 30 13.8350 13.8400 90 155 2 132 [+]
ZREMB 8,7900 10:42 0.514 8.79 0.11 % 258 8.7100 8.7800 47 1 5 [+]
ZEPAK 17,7000 10:49 0.917 17.74 0.11 % 130 17.7000 17.7200 5 1 16 [+]
INTERCARS 956,0000 10:51 0.753 963.00 0.10 % 21 951.0000 954.0000 3 1 718 [+]
DIGITANET 290,2000 10:52 1.106 288.80 0.07 % 24 291.0000 292.2000 4 1 322 [+]
ZABKA 31,5000 10:51 493.608 31.49 0.03 % 116012 31.4900 31.5000 43748 494 15 546 [+]
06MAGNA 2,3700 09:53 0.043 2.37 0.00 % 201 2.3400 2.3700 213 0 0 [+]
IMPERA 1,5000 09:54 7.85 1.50 0.00 % 5030 1.5000 1.5500 891 8 12 [+]
ATMGRUPA 3,6600 10:35 2.756 3.67 0.00 % 112 3.6600 3.6700 6397 3 10 [+]
BOS 10,0600 10:06 3.626 10.10 0.00 % 965 10.0600 10.1000 669 4 37 [+]
DECORA 83,5000 10:45 0.3 83.60 0.00 % 370 83.5000 83.6000 84 0 25 [+]
DGA 22,8000 17:00 0.005 - 0 % 395 20.5000 21.4000 355 - 0 [+]
ELKOP 2,0100 11:28 0.015 - 0 % 2 1.9050 2.0000 4 - 0 [+]
ERG 46,0000 15:42 0.469 - 0 % 320 44.6000 46.0000 172 - 0 [+]
FASING 14,6000 15:08 0.01 - 0 % 90 14.6000 14.7000 726 - 0 [+]
FORTE 15,6500 10:28 1.375 15.65 0.00 % 192 15.6500 15.8000 48 1 22 [+]
GTC 2,5800 10:35 0.06 2.43 0.00 % 500 2.4400 2.5800 1384 0 0 [+]
IDMSAPL 0,4600 16:43 0.305 - 0 % 1965 0.4600 0.4960 3840 - 0 [+]
RAWLPLUG 15,3000 10:08 0.081 15.45 0.00 % 556 14.8500 15.3000 197 0 1 [+]
KOMPAP 20,4000 14:51 0.014 - 0 % 64 20.2000 20.4000 83 - 0 [+]
LENTEX 7,2200 10:52 0.01 7.22 0.00 % 2395 7.1800 7.2600 200 0 0 [+]
MUZA 8,8000 09:30 1.015 8.45 0.00 % 5 8.4500 8.8000 860 1 9 [+]
PEPEES 0,8000 12:30 8.007 - 0 % 361 0.7820 0.8000 18314 - 0 [+]
PROCHEM 21,8000 09:00 0.002 21.80 0.00 % 71 21.0000 21.8000 134 0 0 [+]
RELPOL 5,9800 09:23 0.839 5.98 0.00 % 20 5.9200 5.9800 236 1 5 [+]
REMAK 9,9400 09:11 0.018 9.94 0.00 % 37 9.7000 9.9400 154 0 0 [+]
NEUCA 773,0000 10:46 0.198 777.00 0.00 % 15 766.0000 770.0000 7 0 153 [+]
TALEX 17,7000 16:18 0.021 - 0 % 9 17.7000 18.1000 317 - 0 [+]
ASSECOPOL 231,8000 10:51 34.96 232.10 0.00 % 122 231.4000 231.8000 166 35 8 090 [+]
ALTA 1,7200 17:00 1.256 - 0 % 1251 1.6600 1.7200 143 - 0 [+]
WIKANA 9,9000 17:00 1.466 - 0 % 15 9.8500 9.9000 80 - 0 [+]
INTERSPPL 0,3220 09:03 5.001 0.32 0.00 % 504 0.3220 0.3240 5150 5 2 [+]
ULMA 52,5000 09:00 0.001 52.50 0.00 % 97 51.0000 52.5000 74 0 0 [+]
HELIO 57,0000 09:51 1.282 57.00 0.00 % 145 56.6000 57.0000 374 1 73 [+]
DEVELIA 10,2400 10:51 91.013 10.36 0.00 % 2095 10.2000 10.2200 2182 91 932 [+]
MAKARONPL 24,6000 10:49 0.542 24.45 0.00 % 58 24.4000 24.6000 83 1 13 [+]
ORCOGROUP 3,4400 16:08 0.003 - 0 % 319 3.4400 3.6800 100 - 0 [+]
RAFAMET 46,5000 16:05 0.17 - 0 % 82 45.6000 46.5000 10 - 0 [+]
SEKO 11,2000 09:58 0.128 11.20 0.00 % 78 11.1500 11.2000 503 0 1 [+]
EQUNICO 1,4850 09:00 0.2 1.49 0.00 % 10 1.4500 1.4850 3345 0 0 [+]
SILVANO 4,5900 17:00 0.05 - 0 % 9 4.6000 4.5900 600 - 0 [+]
STAPORKOW 4,9000 16:12 1.535 - 0 % 38954 4.8600 4.9000 1483 - 0 [+]
KPPD 20,4000 15:39 0.061 - 0 % 50 20.0000 20.4000 375 - 0 [+]
ENERGOINS 1,7450 10:14 0.591 1.75 0.00 % 1905 1.6500 1.7450 2340 1 1 [+]
PLAZACNTR 1,2000 09:47 0.057 1.21 0.00 % 722 1.2000 1.2100 2355 0 0 [+]
KERNEL 19,5800 10:42 2.752 19.58 0.00 % 3688 19.5800 19.6800 604 3 54 [+]
CIGAMES 2,4500 10:50 71.984 2.45 0.00 % 2135 2.4350 2.4550 1239 72 177 [+]
INTROL 8,4200 10:39 1.142 8.38 0.00 % 880 8.3600 8.4200 30 1 10 [+]
SECOGROUP 35,4000 09:00 0.001 35.40 0.00 % 232 35.0000 35.4000 616 0 0 [+]
UNICREDIT 364,2000 09:08 0.007 - 0 % 60 26.0000 379.0000 2 - 0 [+]
SKYLINE 1,4000 10:18 0.001 - 0 % 9182 1.4000 1.5000 5163 - 0 [+]
MBWS 11,9000 10:27 0.03 - 0 % 255 10.0000 12.4000 10 - 0 [+]
CYFRPLSAT 15,9000 10:51 17.121 15.90 0.00 % 518 15.8600 15.8900 76 17 272 [+]
PRAGMAINK 3,7000 09:03 0.005 3.70 0.00 % 200 3.5200 3.7000 1028 0 0 [+]
SELENAFM 55,0000 10:47 0.398 55.40 0.00 % 170 54.8000 55.4000 163 0 22 [+]
VINDEXUS 14,4000 09:00 0.269 14.40 0.00 % 123 14.0500 14.4000 711 0 4 [+]
SONEL 13,2000 10:37 0.052 13.35 0.00 % 42 13.2000 13.2500 86 0 1 [+]
DELKO 5,9000 10:52 0.669 5.96 0.00 % 202 5.9000 5.9600 437 1 4 [+]
ARCTIC 6,7800 10:42 0.579 6.78 0.00 % 7989 6.7400 6.7800 1868 1 4 [+]
MOBRUK 400,5000 10:50 0.879 400.00 0.00 % 2 399.0000 400.0000 46 1 350 [+]
CELTIC 1,1500 10:12 4.514 1.15 0.00 % 2845 1.1350 1.1500 6800 5 5 [+]
RANKPROGR 4,7000 17:00 5.42 - 0 % 1 4.6200 4.7900 2295 - 0 [+]
ESTAR 1,9000 17:00 0.04 - 0 % 134 1.9000 5.0000 12 - 0 [+]
INPRO 7,3000 14:00 1.221 - 0 % 20 7.1500 7.3000 30 - 0 [+]
KRUK 399,3000 10:52 6.905 402.90 0.00 % 13 398.8000 399.0000 24 7 2 762 [+]
LIBET 1,2000 10:20 0.198 1.20 0.00 % 10 1.1700 1.2000 4158 0 0 [+]
ENELMED 20,2000 10:34 0.027 20.40 0.00 % 327 20.0000 20.2000 38 0 1 [+]
ZAMET 0,5700 10:42 35.311 0.57 0.00 % 13185 0.5620 0.5700 2155 35 20 [+]
TATRY MOUNTAIN 78,5000 09:11 0.003 - 0 % 5 72.0000 78.5000 13 - 0 [+]
ATENDE 3,8600 10:29 2.433 3.86 0.00 % 5 3.8600 3.9600 1290 2 10 [+]
MEXPOLSKA 3,4400 09:00 0.002 3.44 0.00 % 503 3.3800 3.4400 179 0 0 [+]
TARCZYNSKI 121,5000 10:34 0.15 121.50 0.00 % 3 121.0000 121.5000 1276 0 18 [+]
ALTUSTFI 3,6000 15:12 3.34 - 0 % 1 3.5500 3.6000 1692 - 0 [+]
PCCROKITA 64,5000 10:51 3.182 64.50 0.00 % 102 64.4000 64.6000 99 3 205 [+]
IFSA 0,1200 09:43 5.122 0.11 0.00 % 9000 0.1130 0.1200 26310 5 1 [+]
PHOTON 1,2800 10:18 2.423 1.28 0.00 % 12 1.2600 1.2800 695 2 3 [+]
JRHOLDING 3,6500 10:13 0.972 3.65 0.00 % 820 3.5900 3.6500 308 1 4 [+]
ENTER 50,9000 10:51 4.63 51.30 0.00 % 23 50.9000 51.0000 5 5 233 [+]
ATAL 55,3000 10:51 3.098 55.30 0.00 % 86 55.0000 55.3000 93 3 172 [+]
EUROHOLD 4,6000 10:08 0.05 - 0 % 301 4.5000 4.7800 64 - 0 [+]
TERMOREX 0,5450 10:36 0.12 0.55 0.00 % 500 0.5200 0.5350 2000 0 0 [+]
APSENERGY 5,2200 10:45 2.381 5.34 0.00 % 150 5.2000 5.2800 1139 2 13 [+]
CLNPHARMA 22,2000 10:00 3.224 22.25 0.00 % 58 21.8000 22.1500 99 3 71 [+]
BOOMBIT 5,5000 10:17 0.038 5.50 0.00 % 200 5.3600 5.5000 120 0 0 [+]
MAXCOM 6,3000 09:00 0.075 6.30 0.00 % 2 6.0800 6.3000 506 0 0 [+]
CAVATINA 13,7000 10:56 0.011 - 0 % 20 13.5000 13.7000 19 - 0 [+]
RYVU 16,9800 10:53 7.85 16.98 0.00 % 731 16.8000 16.9800 155 8 132 [+]
JWWINVEST 3,0000 14:59 2.238 - 0 % 118 3.0000 3.0800 100 - 0 [+]
RENDER 71,6000 09:00 0.002 71.60 0.00 % 30 69.0000 71.6000 7 0 0 [+]
CAPTORTX 71,5000 09:40 0.774 71.10 0.00 % 17 70.5000 72.0000 150 1 55 [+]
TENDERHUT 5,5000 15:23 0.5 - 0 % 20 5.3400 5.4600 20 - 0 [+]
11B 127,9000 10:42 2.047 128.00 -0.08 % 11 127.9000 128.6000 42 2 262 [+]
SCPFL 127,4000 10:37 0.711 127.60 -0.16 % 32 127.0000 128.0000 30 1 90 [+]
MOLECURE 6,4300 10:44 15.328 6.44 -0.16 % 369 6.3400 6.4300 98 15 97 [+]
SYNTHAVERSE 2,9300 10:51 6.962 2.94 -0.17 % 206 2.9200 2.9700 1580 7 20 [+]
BOGDANKA 25,8500 10:52 41.794 26.20 -0.19 % 90 25.8000 25.9500 251 42 1 080 [+]
TEXT 41,1200 10:52 30.501 41.20 -0.19 % 723 41.1000 41.1600 89 31 1 254 [+]
PURE 2,6350 10:45 66.787 2.74 -0.19 % 3331 2.6150 2.6350 200 67 176 [+]
STALPROFI 9,8800 10:52 1.266 9.76 -0.20 % 300 9.8400 9.8800 1011 1 12 [+]
ENEA 19,9600 10:44 47.799 19.98 -0.20 % 327 19.9700 20.0400 460 48 957 [+]
HYDROTOR 9,4800 09:07 0.284 9.58 -0.21 % 122 9.4800 9.5600 130 0 3 [+]
NOVITA 96,6000 10:40 0.049 96.60 -0.21 % 33 96.6000 96.8000 5 0 5 [+]
MARVIPOL 8,1800 10:43 2.136 8.16 -0.24 % 535 8.1600 8.2000 753 2 17 [+]
SPYROSOFT 422,0000 10:35 0.037 425.00 -0.24 % 3 423.0000 424.0000 2 0 16 [+]
URTESTE 41,5000 09:30 0.046 41.50 -0.24 % 30 41.6000 41.6000 30 0 2 [+]
HUUUGE 20,7500 10:49 20.319 20.70 -0.24 % 1411 21.0000 21.1000 5 20 426 [+]
3RGAMES 0,7280 09:48 0.717 0.73 -0.27 % 21 0.7160 0.7280 1980 1 1 [+]
DEKPOL 71,4000 10:31 0.057 71.40 -0.28 % 18 71.4000 71.6000 95 0 4 [+]
QUERCUS 13,5600 10:41 3.632 13.66 -0.29 % 370 13.4600 13.5400 81 4 49 [+]
FEERUM 16,9000 10:06 0.023 16.95 -0.29 % 80 16.4500 16.9000 100 0 0 [+]
PHARMENA 3,2500 09:21 2.11 3.26 -0.31 % 112 3.1600 3.2600 248 2 7 [+]
EUROTEL 30,8000 09:44 0.48 30.80 -0.32 % 76 30.1000 30.8000 110 0 15 [+]
MERCATOR 57,3000 10:33 2.146 56.80 -0.35 % 151 56.7000 57.2000 33 2 122 [+]
GRUPRACUJ 56,7000 10:50 2.377 57.10 -0.35 % 127 56.4000 56.8000 150 2 135 [+]
CREEPYJAR 538,0000 10:49 0.852 536.00 -0.37 % 25 534.0000 536.0000 40 1 454 [+]
BBIDEVNFI 5,1800 10:44 0.643 5.20 -0.38 % 313 5.2000 5.3200 918 1 3 [+]
KRVITAMIN 13,0000 09:00 0.08 13.00 -0.38 % 20 12.8000 13.0000 530 0 1 [+]
ULTGAMES 13,2500 10:45 0.203 13.30 -0.38 % 150 13.1000 13.3000 407 0 3 [+]
BETACOM 5,0600 09:45 0.427 5.06 -0.39 % 1027 5.0600 5.2200 1550 0 2 [+]
SANTANDER 55,5800 10:08 0.229 55.90 -0.39 % 5000 54.8500 55.7700 5000 0 13 [+]
BNPPL 148,6000 10:53 0.961 149.40 -0.40 % 146 148.2000 149.2000 4844 1 143 [+]
AMICA 48,2000 10:38 1.59 48.45 -0.41 % 58 48.1500 48.4000 307 2 77 [+]
BLOOBER 23,4000 10:41 1.622 23.25 -0.43 % 200 23.4000 23.5000 194 2 38 [+]
IMS 2,3000 10:35 1.651 2.31 -0.43 % 200 2.2800 2.3000 100 2 4 [+]
KCI 0,9000 09:00 0.2 0.90 -0.44 % 6990 0.8900 0.9000 800 0 0 [+]
WARIMPEX 2,2100 09:22 0.041 2.21 -0.45 % 206 2.1600 2.2100 1959 0 0 [+]
GAMEOPS 11,0000 10:34 0.209 11.00 -0.45 % 358 10.8500 11.0000 65 0 2 [+]
LENA 2,1500 10:47 1.239 2.16 -0.46 % 1010 2.1600 2.1900 7036 1 3 [+]
SNIEZKA 84,0000 10:14 0.04 86.40 -0.47 % 17 84.0000 85.6000 24 0 3 [+]
ASSECOBS 84,4000 10:46 0.258 83.00 -0.47 % 16 83.6000 84.4000 24 0 22 [+]
KSGAGRO 3,1450 10:44 1.72 3.15 -0.47 % 343 3.1400 3.1450 1218 2 5 [+]
APLISENS 20,6000 09:00 0.031 20.60 -0.48 % 132 20.6000 20.7000 427 0 1 [+]
BORYSZEW 4,8700 10:47 17.622 4.90 -0.51 % 1964 4.8700 4.9050 1096 18 86 [+]
ASSECOSEE 78,6000 10:47 0.272 77.70 -0.51 % 26 78.8000 78.9000 83 0 21 [+]
BOWIM 7,6600 10:51 0.844 7.70 -0.52 % 48 7.6600 7.7000 80 1 6 [+]
STALEXP 1,7700 10:52 151.369 1.79 -0.56 % 1100 1.7840 1.7880 2483 151 269 [+]
YANOSIK 17,9000 10:29 0.045 18.00 -0.56 % 92 17.6000 18.0000 561 0 1 [+]
VOTUM 42,9500 10:49 2.59 43.20 -0.58 % 121 42.9000 42.9500 669 3 111 [+]
ASMGROUP 0,1700 10:42 80.351 0.17 -0.58 % 1819 0.1685 0.1705 28 80 14 [+]
ELEKTROTI 68,0000 10:50 4.882 69.30 -0.66 % 34 68.2500 68.4500 41 5 335 [+]
GAMFACTOR 4,3200 10:35 0.3 4.32 -0.69 % 16 4.3050 4.4000 1600 0 1 [+]
MCI 28,4000 10:45 1.393 28.50 -0.70 % 780 28.4000 28.5000 687 1 40 [+]
KOMPUTRON 5,6500 09:30 0.805 5.50 -0.70 % 275 5.5000 5.6500 190 1 4 [+]
SIMFABRIC 1,3800 10:49 2.398 1.38 -0.72 % 75 1.3560 1.3800 743 2 3 [+]
MOSTALPLC 13,4000 10:17 0.4 13.50 -0.74 % 177 13.4000 13.5000 6 0 5 [+]
ONEMORE 1,9800 10:51 35.158 2.00 -0.75 % 600 1.9650 1.9800 8458 35 69 [+]
WOODPCKR 2,6600 09:36 0.001 2.66 -0.75 % 5 2.6100 2.6600 56 0 0 [+]
ECHO 5,2500 10:48 1.793 5.25 -0.76 % 30 5.2900 5.3000 35 2 9 [+]
NOCTILUCA 90,2000 10:13 0.656 90.90 -0.77 % 47 90.3000 92.0000 76 1 60 [+]
OPONEOPL 101,8000 10:48 1.185 103.00 -0.78 % 76 102.6000 103.2000 638 1 121 [+]
DOMDEV 240,0000 10:48 0.4 247.00 -0.83 % 44 240.5000 242.5000 89 0 98 [+]
ARLEN 23,8000 10:33 0.817 24.00 -0.83 % 101 23.8500 24.2000 20 1 20 [+]
SANOK 22,7000 10:52 1.557 22.90 -0.87 % 737 22.7000 22.8000 443 2 35 [+]
STALPROD 220,0000 09:37 0.007 220.00 -0.90 % 76 220.0000 221.0000 7 0 2 [+]
PROJPRZEM 21,7000 09:59 0.354 21.90 -0.91 % 350 21.7000 21.9000 113 0 8 [+]
MOL 59,3500 10:40 0.375 58.80 -0.92 % 1000 59.0000 59.4000 1086 0 22 [+]
SUNEX 3,1900 10:11 0.505 3.20 -0.93 % 300 3.1600 3.2100 99 1 2 [+]
4MASS 5,3300 10:29 2.589 5.28 -0.93 % 601 5.2800 5.3300 1653 3 14 [+]
ANSWEAR 21,1000 10:49 0.282 21.30 -0.94 % 22 21.1000 21.3000 305 0 6 [+]
WIELTON 5,2400 10:46 2.045 5.24 -0.95 % 198 5.2700 5.2800 70 2 11 [+]
WIRTUALNA 60,9000 10:32 1.232 61.80 -0.98 % 17 60.8000 61.3000 46 1 75 [+]
HARPER 4,9300 10:28 2.005 4.99 -1.00 % 106 4.9400 4.9800 1000 2 10 [+]
POLWAX 0,9700 09:42 2.061 1.00 -1.02 % 468 0.9700 0.9800 9915 2 2 [+]
COMP 93,4000 10:52 1.049 94.50 -1.06 % 71 93.0000 93.4000 70 1 98 [+]
ESOTIQ 37,1000 10:32 1.282 37.50 -1.07 % 19 37.2000 37.5000 951 1 47 [+]
MEDICALG 27,7000 10:51 3.158 28.00 -1.07 % 1 27.8500 27.9000 215 3 88 [+]
SKARBIEC 36,9000 09:25 0.083 37.90 -1.07 % 50 36.8000 37.3000 103 0 3 [+]
AGROTON 4,1050 10:17 0.179 4.21 -1.08 % 80 4.1500 4.2050 6 0 1 [+]
AIRWAY 0,2610 10:38 0.679 0.27 -1.14 % 15370 0.2610 0.2640 2473 1 0 [+]
CDPROJEKT 230,0000 10:52 252.519 235.50 -1.16 % 180 227.7000 227.9000 184 253 57 724 [+]
IZOSTAL 3,2400 10:37 3.213 3.24 -1.22 % 610 3.2300 3.2400 8170 3 10 [+]
MLPGROUP 121,5000 10:34 0.236 123.00 -1.22 % 48 121.5000 122.5000 33 0 29 [+]
NANOGROUP 2,3800 10:45 0.976 2.41 -1.24 % 60 2.3750 2.4000 2000 1 2 [+]
ATLANTAPL 19,7500 10:07 0.02 19.95 -1.25 % 51 19.7500 19.9500 5 0 0 [+]
ACAUTOGAZ 19,7500 10:49 3.609 20.10 -1.25 % 95 20.0000 20.2000 345 4 71 [+]
AIGAMES 0,7780 09:00 0.15 0.78 -1.27 % 60 0.7400 0.7800 172 0 0 [+]
MLSYSTEM 13,9000 10:22 7.204 14.00 -1.28 % 170 13.9800 14.0000 518 7 101 [+]
ERBUD 22,5000 10:32 4.479 22.35 -1.32 % 221 22.2500 22.3000 5 4 99 [+]
MIRBUD 12,6300 10:53 116.694 12.89 -1.33 % 116 12.9600 13.0200 2480 117 1 515 [+]
WITTCHEN 13,2800 10:50 10.316 13.45 -1.34 % 5 13.2600 13.3000 357 10 137 [+]
AMREST 10,1800 10:53 128.666 10.28 -1.36 % 830 10.3000 10.3800 86 129 1 322 [+]
MERCOR 14,5000 10:35 0.174 14.65 -1.36 % 111 14.4000 14.6500 31 0 3 [+]
MDIENERGIA 2,0900 10:24 7.584 2.07 -1.42 % 500 2.1000 2.1100 2265 8 16 [+]
DBENERGY 8,3600 09:00 0.004 8.36 -1.42 % 5 8.1000 8.4600 94 0 0 [+]
KOGENERA 68,5000 10:42 21.113 68.60 -1.44 % 10 68.2000 68.5000 2 21 1 447 [+]
ACTION 44,2500 10:49 5.37 44.90 -1.45 % 1 44.3500 44.4000 64 5 240 [+]
BENEFIT 5 100,0000 10:52 2.138 5,105.00 -1.45 % 5 5085.0000 5090.0000 13 2 10 875 [+]
ARCHICOM 51,0000 10:09 1.576 52.00 -1.54 % 1 51.2000 51.8000 73 2 81 [+]
CAPITEA 0,4960 10:42 78.485 0.50 -1.59 % 923 0.4960 0.5000 5648 78 39 [+]
CREOTECH 671,0000 10:52 4.761 689.00 -1.61 % 15 676.0000 680.0000 153 5 3 223 [+]
SANWIL 1,8100 10:15 5 1.84 -1.63 % 8 1.8100 1.8150 604 5 9 [+]
SCANWAY 240,0000 10:52 3.78 244.00 -1.64 % 1 244.0000 246.0000 168 4 932 [+]
ZUE 11,7000 10:42 3.067 11.90 -1.68 % 387 11.6500 11.7000 646 3 36 [+]
COALENERG 1,7500 10:07 1.009 1.78 -1.69 % 300 1.7700 1.7820 560 1 2 [+]
UNIBEP 14,7000 10:50 9.02 14.80 -1.74 % 2000 14.7200 15.0200 100 9 135 [+]
IMCOMPANY 30,0000 10:52 0.445 30.55 -1.80 % 2 30.0000 30.5000 1 0 13 [+]
MONNARI 5,3000 09:12 0.713 5.30 -1.85 % 37 5.3000 5.3800 475 1 4 [+]
KINOPOL 18,6000 10:47 1.02 18.90 -1.85 % 198 18.7000 18.9500 52 1 19 [+]
PCFGROUP 3,6300 10:43 12.192 3.70 -1.89 % 3333 3.6000 3.6300 1725 12 44 [+]
PANOVA 18,0000 10:16 0.027 18.00 -1.91 % 237 18.0000 18.3500 119 0 0 [+]
LSISOFT 50,0000 09:00 0.005 50.00 -1.96 % 281 50.0000 50.8000 40 0 0 [+]
MEDINICE 63,2000 10:52 17.254 65.70 -2.02 % 105 62.8000 62.9000 10 17 1 085 [+]
PATENTUS 2,2000 10:39 1.712 2.25 -2.22 % 1511 2.2000 2.2500 5048 2 4 [+]
BEST 34,0000 10:43 0.164 34.80 -2.30 % 1023 34.0000 34.7000 65 0 6 [+]
TESGAS 1,6900 10:41 5.5 1.71 -2.31 % 281 1.7100 1.7300 5814 6 9 [+]
FON 1,6800 09:40 0.05 1.68 -2.33 % 1219 1.6800 1.7450 1000 0 0 [+]
HERCULES 1,2600 09:45 1.062 1.29 -2.33 % 588 1.2550 1.2900 598 1 1 [+]
VIVID 0,5850 09:03 1.05 0.59 -2.50 % 3000 0.5860 0.6150 100 1 1 [+]
NEXITY 0,9750 10:41 0.03 1.00 -2.50 % 200 0.9750 1.0000 227 0 0 [+]
NTCAPITAL 0,6200 09:21 0.007 0.62 -2.52 % 452 0.6200 0.6360 5358 0 0 [+]
OTMUCHOW 4,7100 09:37 3.341 4.85 -2.69 % 310 4.6900 4.8500 30 3 16 [+]
OTLOG 15,1800 10:35 0.022 15.50 -2.69 % 10 15.1800 15.6000 608 0 0 [+]
KGL 10,6000 10:13 1.428 11.00 -2.75 % 860 10.6000 11.0000 2648 1 15 [+]
LESS 0,2320 09:33 0.786 0.24 -2.93 % 8 0.2390 0.2390 17152 1 0 [+]
IFIRMA 23,2500 10:53 4.953 24.00 -3.13 % 50 23.4500 23.6500 835 5 116 [+]
BIOCELTIX 76,5000 10:52 9.268 78.50 -3.41 % 1 76.5000 76.6000 9 9 709 [+]
CASPAR 7,0500 10:49 0.224 7.10 -3.42 % 10 7.2000 7.3000 104 0 2 [+]
TRANSPOL 13,6500 10:50 8.658 14.15 -3.53 % 19 13.7500 14.1500 1879 9 119 [+]
LOKUM 21,3000 10:36 0.44 21.90 -3.62 % 123 21.9000 22.1000 98 0 9 [+]
MOVIEGAMES 5,0200 10:46 2.982 5.20 -4.02 % 333 5.1600 5.2000 15 3 15 [+]
BIGCHEESE 4,2000 10:23 5.654 4.39 -4.11 % 115 4.3800 4.4000 2800 6 24 [+]
XTPL 75,4000 10:52 6.688 79.80 -4.19 % 5 76.8000 77.2000 156 7 517 [+]
TRAKCJA 3,7350 10:40 78.315 3.90 -4.35 % 50 3.7950 3.8000 3893 78 297 [+]
XPLUS 3,2500 10:43 7.573 3.42 -4.41 % 638 3.1200 3.2400 2335 8 24 [+]
ONESANO 0,6760 10:32 5.72 0.71 -4.79 % 2955 0.6760 0.6800 736 6 4 [+]
MIRACULUM 0,5520 09:42 1 0.56 -4.83 % 2500 0.5520 0.5660 6931 1 1 [+]
KRAKCHEM 0,4130 10:52 318.094 0.43 -6.14 % 1192 0.4100 0.4130 4807 318 130 [+]
MWTRADE 2,8800 10:47 4.726 3.20 -10.00 % 181 3.1000 3.2000 249 5 14 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG152918.9+0.56%10:53
WIG204068.7+0.82%11:08
WIG20 Fut4055.0+0.87%10:53
WIG20USD1093.5+0.80%10:53
mWIG4010401.9+0.10%10:53
sWIG8031166.3+0.01%10:53
 Notowania Świat
US Blue Chip53677.5+0.06%11:08
S&P500 Fut7762.5+0.10%10:58
Nikkei65020.9+1.26%8:45
DAX26006.0+0.01%10:52
Ropa WTI90.9-0.39%11:08
Złoto4474.3+0.03%11:08
 Notowania Waluty
EUR/PLN4.31796-0.10%11:08
CHF/PLN4.59279-0.29%11:08
USD/PLN3.71534-0.07%11:08
EUR/USD1.16220-0.03%11:08
GBP/USD1.35296+0.02%11:08
USD/JPY156.392+0.33%11:08
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 10.80 10.77%
SOPHARMA 9.70 8.99%
PGFGROUP 1.14 8.57%
SYGNITY 91.00 6.93%
SFINKS 0.45 6.67%
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