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
GETIN 0,2950 11:45 70.55 0.29 99.99 % 50 0.2915 0.2950 500 71 21 [+]
HYDROTOR 8,9000 10:41 0.482 8.90 99.99 % 216 8.6600 8.9000 146 0 4 [+]
IDMSAPL 0,4300 11:37 64.282 0.41 99.99 % 5000 0.4160 0.4200 50000 64 27 [+]
POLICE 7,4000 11:34 3.023 7.28 99.99 % 828 7.2000 7.2800 264 3 22 [+]
PROJPRZEM 22,6000 09:00 0.002 22.60 99.99 % 333 22.2000 22.5000 500 0 0 [+]
KCI 0,8400 11:18 10.13 0.83 99.99 % 5000 0.8220 0.8420 5000 10 9 [+]
ONESANO 0,8840 11:24 6.47 0.86 99.99 % 466 0.8680 0.8840 587 6 6 [+]
SANOK 19,9000 11:43 0.367 19.95 99.99 % 150 19.7500 19.9000 1 0 7 [+]
ALTA 1,6750 11:14 30.386 1.65 99.99 % 1338 1.6700 1.6900 20 30 51 [+]
EUROTEL 29,7000 11:48 0.357 29.20 99.99 % 8 29.0000 29.2000 106 0 10 [+]
INTERSPPL 0,3160 11:31 2.597 0.30 99.99 % 3000 0.3005 0.3155 94 3 1 [+]
ULMA 52,0000 09:02 0.001 52.00 99.99 % 0 0.0000 54.0000 20 0 0 [+]
IZOLACJA 3,8600 09:01 0.012 3.86 99.99 % 2100 3.7000 3.8600 1728 0 0 [+]
HARPER 5,6800 10:30 3.77 5.36 99.99 % 610 5.4800 5.6800 5139 4 21 [+]
PHARMENA 3,0700 11:25 3.102 2.97 99.99 % 79 2.9400 3.0800 1500 3 9 [+]
BEST 33,0000 11:15 2.262 32.60 99.99 % 2377 32.4000 32.6000 105 2 74 [+]
OTMUCHOW 4,6900 09:00 0.002 4.69 99.99 % 1000 4.5500 4.7000 10 0 0 [+]
IMCOMPANY 30,6500 11:46 0.631 29.40 99.99 % 10 28.8000 29.5000 86 1 19 [+]
INPRO 7,3500 09:00 0.034 7.35 99.99 % 10 7.1000 7.2000 1042 0 0 [+]
KINOPOL 18,2000 11:38 0.582 18.15 99.99 % 24 18.1000 18.2000 121 1 11 [+]
TATRY MOUNTAIN 82,0000 11:24 0.035 80.00 99.99 % 2 74.0000 150.0000 32 0 3 [+]
COMPERIA 8,8000 10:56 1.859 8.60 99.99 % 450 8.3000 8.6000 900 2 16 [+]
OTLOG 14,9600 11:46 25.472 14.58 99.99 % 80 14.2000 14.5800 14 25 379 [+]
POLWAX 0,9900 11:49 24.507 0.97 99.99 % 20 0.9940 0.9980 10000 25 24 [+]
CDRL 12,5000 10:35 0.742 13.00 99.99 % 642 12.5000 12.9000 40 1 9 [+]
SANTANDER 54,5600 10:37 0.491 54.56 99.99 % 5000 53.6800 54.5700 5000 0 27 [+]
ARCHICOM 50,2000 11:49 0.321 49.50 99.99 % 177 49.5000 49.8000 212 0 16 [+]
KRKA 1 134,0000 11:07 0.018 1,122.00 99.99 % 2 1126.0000 1128.0000 200 0 20 [+]
YANOSIK 17,0000 10:21 0.067 16.70 99.99 % 505 16.7000 16.9000 85 0 1 [+]
BOOMBIT 5,7600 10:20 0.03 5.76 99.99 % 99 5.7000 5.7600 270 0 0 [+]
JWWINVEST 2,9600 09:04 0.1 2.96 99.99 % 1391 2.9500 2.9900 544 0 0 [+]
HUUUGE 23,2000 11:36 3.46 23.00 86.96 % 167 22.9500 23.2000 411 3 80 [+]
DELKO 6,0000 10:53 0.689 5.95 84.03 % 1199 5.9500 6.0000 1346 1 4 [+]
POINTGROUP 1,9250 09:00 0.001 1.93 78.53 % 4011 1.8700 1.9100 2784 0 0 [+]
KOGENERA 77,6000 11:32 1.318 77.00 77.92 % 291 76.8000 77.7000 527 1 102 [+]
SONEL 12,9500 11:45 0.436 12.95 77.82 % 200 12.8000 12.9500 152 0 6 [+]
ZAMET 0,5680 11:41 10.155 0.57 70.92 % 8799 0.5660 0.5680 73 10 6 [+]
IPOPEMA 8,9600 11:21 3.094 8.90 67.42 % 260 8.9600 8.9800 31 3 28 [+]
BIOMAXIMA 9,9600 11:40 1.711 9.96 60.61 % 210 9.8400 9.9600 229 2 17 [+]
MUZA 9,0000 11:38 0.145 8.95 55.87 % 0 0.0000 8.9500 95 0 1 [+]
APLISENS 19,3000 11:41 0.136 19.20 52.08 % 142 19.2000 19.3000 107 0 3 [+]
MENNICA 40,0000 11:36 0.46 39.80 50.25 % 1 39.5000 40.0000 2068 0 18 [+]
PROCHEM 21,4000 09:06 0.001 21.40 46.95 % 41 20.7000 21.4000 351 0 0 [+]
GAMEOPS 11,5500 09:51 0.298 11.55 43.48 % 308 11.4000 11.5500 151 0 3 [+]
MLPGROUP 117,0000 11:09 0.134 117.00 42.92 % 111 114.5000 116.5000 2 0 15 [+]
CEZ 239,6000 11:30 0.437 236.00 41.91 % 500 238.2000 240.2000 1000 0 102 [+]
AIRWAY 0,2425 11:20 2.546 0.25 41.41 % 218 0.2425 0.2470 490 3 1 [+]
MOSTALPLC 13,1000 10:17 0.009 13.10 38.31 % 500 12.7000 13.1000 934 0 0 [+]
ACTION 44,2500 11:51 1.175 44.55 34.01 % 60 44.1000 44.4500 168 1 52 [+]
BIGCHEESE 3,8600 11:47 0.165 3.85 25.97 % 704 3.5550 3.9300 300 0 1 [+]
PEPEES 0,7800 11:17 0.652 0.78 25.71 % 368 0.7500 0.7780 336 1 1 [+]
BNPPL 166,0000 11:44 2.055 166.40 24.15 % 81 163.8000 164.6000 128 2 341 [+]
IMMOBILE 4,7700 11:36 6.83 4.78 21.01 % 191 4.6200 4.7700 2997 7 32 [+]
SYNTHAVERSE 2,8400 11:38 19.017 2.78 17.64 % 510 2.8000 2.8300 500 19 54 [+]
PCCROKITA 65,1000 11:30 1.403 65.00 15.38 % 48 65.0000 65.4000 50 1 91 [+]
PEKABEX 8,7500 12:04 38.013 8.02 9.24 % 2302 8.3500 8.4200 1 38 321 [+]
MOSTALWAR 4,0000 12:03 15.21 3.74 8.99 % 800 3.6600 3.7900 225 15 59 [+]
APSENERGY 5,3000 11:52 29.834 5.00 8.16 % 324 5.2400 5.3400 1179 30 156 [+]
BUMECH 13,6900 11:46 12.493 13.72 7.31 % 750 13.5800 13.6600 286 12 170 [+]
DIGITANET 384,6000 12:03 7.03 372.00 4.91 % 6 383.8000 384.0000 3 7 2 685 [+]
STALEXP 1,8300 12:03 292.23 1.76 3.98 % 27795 1.8100 1.8300 1886 292 527 [+]
XTB 139,8200 12:04 468.325 136.00 3.72 % 446 139.8200 139.9000 872 468 64 557 [+]
CYFRPLSAT 16,8950 12:02 182.139 16.39 3.56 % 245 16.8550 16.8700 454 182 3 058 [+]
MBANK 1 474,0000 12:03 6.567 1,434.50 3.19 % 4 1480.5000 1481.5000 19 7 9 658 [+]
KRUK 377,9000 12:03 25.252 367.00 3.17 % 111 378.2000 378.3000 26 25 9 453 [+]
MERCATOR 58,5000 12:03 14.307 56.70 3.17 % 5 58.7000 59.2000 187 14 840 [+]
ALIOR 134,7000 12:03 84.145 132.00 3.14 % 127 133.6500 133.7000 188 84 11 215 [+]
INTERCARS 943,0000 12:01 2.96 918.00 3.06 % 1 946.0000 948.0000 12 3 2 777 [+]
MAKARONPL 24,7500 11:58 1.45 24.05 2.91 % 2 24.1500 24.4500 1 1 35 [+]
AUTOPARTN 30,0000 12:03 47.089 29.30 2.74 % 2624 29.7000 29.9000 3135 47 1 402 [+]
BENEFIT 5 290,0000 12:03 1.322 5,175.00 2.52 % 10 5315.0000 5320.0000 1 1 6 955 [+]
ANSWEAR 22,6500 12:02 12.769 22.10 2.49 % 700 22.6500 22.7000 7 13 289 [+]
URTESTE 43,0000 11:51 0.513 42.90 2.38 % 150 42.0000 42.9000 51 1 22 [+]
MOL 60,5000 12:03 0.725 59.90 2.37 % 1000 60.3000 60.6500 1000 1 44 [+]
RAFAMET 41,9500 12:01 0.013 42.00 2.32 % 70 41.0000 41.9500 15 0 1 [+]
UNIMOT 150,8000 12:03 7.313 149.80 2.31 % 85 150.6000 151.0000 46 7 1 092 [+]
RAINBOW 125,8000 12:02 9.711 123.00 2.28 % 198 125.4000 125.6000 68 10 1 216 [+]
DINOPL 33,8500 12:03 845.855 33.16 2.27 % 1205 33.8200 33.8400 2593 846 28 447 [+]
LUBAWA 11,9100 12:03 122.317 11.80 2.23 % 180 11.9000 11.9200 305 122 1 455 [+]
BUDIMEX 685,0000 12:03 10.563 670.60 2.18 % 13 678.6000 678.8000 10 11 7 167 [+]
COLUMBUS 2,8800 12:02 8.961 2.80 2.13 % 162 2.7800 2.8450 602 9 25 [+]
BOWIM 6,8800 11:56 11.825 6.70 2.08 % 4 6.7400 6.8800 4 12 79 [+]
PROTEKTOR 0,8370 12:02 27.369 0.83 2.07 % 605 0.8440 0.8470 60 27 23 [+]
MOBRUK 405,0000 12:03 3.596 395.00 2.02 % 7 397.0000 398.0000 40 4 1 433 [+]
ATMGRUPA 3,6000 11:59 26.076 3.58 1.98 % 1091 3.5600 3.5900 1000 26 93 [+]
CDPROJEKT 260,4000 12:03 113.846 256.50 1.88 % 318 260.0000 260.1000 5 114 29 495 [+]
INGBSK 474,4000 12:03 3.901 469.00 1.80 % 27 473.0000 474.0000 34 4 1 840 [+]
MILLENNIUM 22,7400 12:03 241.64 22.53 1.79 % 364 22.7700 22.8000 1679 242 5 491 [+]
PKOBP 121,8000 12:03 664.684 121.00 1.75 % 814 121.8000 121.8200 732 665 80 927 [+]
ENEA 21,2400 12:02 238.207 20.88 1.72 % 1279 21.1600 21.2000 1945 238 5 034 [+]
ASTARTA 39,0500 12:01 3.694 38.40 1.69 % 28 38.6000 39.3500 1 4 142 [+]
ATAL 61,5000 12:02 4.115 61.30 1.65 % 1 61.0000 61.4000 510 4 252 [+]
PEKAO 274,8000 12:03 120.48 271.80 1.63 % 193 275.4000 275.5000 1175 120 32 964 [+]
ESOTIQ 33,1000 12:00 0.577 33.20 1.53 % 48 32.9000 33.1000 114 1 19 [+]
MODIVO 89,3000 12:03 125.131 88.50 1.48 % 68 89.7400 89.7800 56 125 11 138 [+]
SEKO 10,3000 12:03 0.793 10.20 1.48 % 121 10.2500 10.3000 740 1 8 [+]
AILLERON 15,7000 12:03 1.284 15.48 1.42 % 1011 15.6000 15.7000 471 1 20 [+]
CIGAMES 2,5200 12:03 59.387 2.49 1.41 % 618 2.4850 2.4950 5000 59 148 [+]
MERCOR 14,5000 11:57 0.384 14.40 1.40 % 159 14.4000 14.7000 103 0 6 [+]
DEVELIA 8,8700 12:03 141.553 8.76 1.26 % 1418 8.9000 8.9300 511 142 1 252 [+]
MARVIPOL 8,1600 12:03 3.095 8.08 1.24 % 211 8.1600 8.2200 7 3 25 [+]
VERCOM 130,8000 12:00 4.677 129.40 1.24 % 84 129.8000 130.4000 32 5 609 [+]
ORANGEPL 15,1850 12:03 466.721 15.00 1.23 % 60 15.1000 15.1050 2619 467 7 091 [+]
MLSYSTEM 13,3800 11:59 3.645 13.22 1.21 % 259 13.2800 13.3800 250 4 48 [+]
KETY 1 276,0000 12:03 2.852 1,260.00 1.19 % 57 1280.0000 1282.0000 18 3 3 619 [+]
DIAG 161,0000 12:03 22.091 160.00 1.19 % 11 161.0000 161.1000 351 22 3 540 [+]
SNIEZKA 85,6000 11:55 0.267 85.00 1.18 % 185 85.0000 85.6000 144 0 23 [+]
JSW 31,3000 12:03 103.472 31.21 1.16 % 176 31.2700 31.3000 321 103 3 220 [+]
TSGAMES 100,2000 11:52 4.828 100.40 1.16 % 179 100.0000 100.2000 93 5 487 [+]
ELEKTROTI 62,0000 11:59 7.039 61.10 1.14 % 80 61.7000 62.0000 6 7 435 [+]
MOVIEGAMES 6,2100 11:54 0.88 6.05 1.14 % 957 6.1400 6.2200 48 1 5 [+]
GRUPAAZOTY 19,0600 12:03 99.634 18.94 1.11 % 108 19.0900 19.1000 920 100 1 903 [+]
ATREM 54,6000 12:03 1.322 54.20 1.11 % 71 54.0000 54.6000 68 1 72 [+]
VIVID 0,6200 12:01 1.207 0.61 0.98 % 20 0.6050 0.6190 8 1 1 [+]
SYNEKTIK 343,0000 12:03 8.973 342.80 0.94 % 15 342.6000 343.2000 28 9 3 059 [+]
COMP 97,2000 11:54 2.389 97.00 0.93 % 40 97.2000 97.5000 152 2 232 [+]
WIELTON 4,9650 11:55 17.695 4.95 0.91 % 295 4.9200 4.9700 3326 18 87 [+]
SELVITA 22,4000 12:03 6.624 22.15 0.90 % 2200 22.5000 22.6000 1062 7 149 [+]
BIOTON 3,9600 12:01 46.776 3.95 0.89 % 357 3.9500 3.9600 2995 47 185 [+]
PEPCO 44,1300 12:03 137.583 43.70 0.87 % 223 43.8300 43.8500 352 138 6 038 [+]
CLOUD 123,0000 12:01 2.801 122.00 0.82 % 5 124.0000 125.0000 96 3 353 [+]
TEXT 41,8000 12:00 41.131 41.48 0.77 % 76 41.8400 41.8600 169 41 1 718 [+]
ODLEWNIE 19,8500 12:02 1.846 19.90 0.76 % 466 19.7000 19.9000 685 2 37 [+]
ALLEGRO 51,1100 12:03 693.384 50.79 0.71 % 11 51.1000 51.1200 465 693 35 392 [+]
HERCULES 1,4600 11:55 20.3 1.46 0.69 % 1019 1.4200 1.4600 1995 20 29 [+]
GRODNO 14,8500 11:57 2.315 15.00 0.68 % 205 14.7500 14.9000 6084 2 34 [+]
ARLEN 22,1500 12:01 49.916 22.25 0.68 % 47 21.9500 22.1000 46 50 1 126 [+]
CREOTECH 916,0000 12:03 16.486 912.00 0.66 % 55 909.0000 914.0000 57 16 15 095 [+]
COGNOR 5,4850 12:03 61.687 5.43 0.64 % 713 5.4450 5.4700 1273 62 336 [+]
MIRBUD 11,3600 12:03 29.033 11.29 0.62 % 69 11.3000 11.3400 991 29 329 [+]
KGHM 345,8500 12:03 190.489 343.15 0.61 % 109 347.0500 347.1500 75 190 65 776 [+]
DADELO 98,3000 12:02 3.995 99.00 0.61 % 19 98.0000 98.9000 45 4 391 [+]
CAPITAL 8,4500 12:02 19.448 8.60 0.60 % 803 8.4500 8.5000 1392 19 165 [+]
MEDICALG 25,3500 12:01 5.233 25.20 0.60 % 1000 25.2500 25.3000 357 5 132 [+]
APATOR 25,8000 12:03 2.714 25.90 0.58 % 1034 25.7500 25.8000 821 3 70 [+]
TRAKCJA 3,4700 11:59 14.083 3.45 0.58 % 11 3.4700 3.4900 71 14 49 [+]
POLIMEXMS 7,1900 12:01 139.044 7.15 0.56 % 2147 7.2000 7.2200 56655 139 1 002 [+]
NOCTILUCA 89,2000 12:03 1.256 89.00 0.56 % 4 89.9000 90.0000 100 1 113 [+]
ARCTIC 5,7000 11:53 26.663 5.70 0.53 % 94 5.7400 5.7500 739 27 152 [+]
UNIBEP 15,5800 12:02 3.292 15.50 0.52 % 40 15.6000 15.7000 587 3 51 [+]
DATAWALK 116,4000 11:57 5.477 116.80 0.52 % 49 116.2000 116.6000 214 5 635 [+]
ARTIFEX 20,4500 11:58 20.153 20.30 0.49 % 691 20.2000 20.4000 448 20 408 [+]
PKPCARGO 10,6000 11:55 26.515 10.48 0.47 % 156 10.5500 10.6000 430 27 280 [+]
CREEPYJAR 429,0000 11:56 1.067 427.00 0.47 % 5 430.0000 434.0000 111 1 458 [+]
ASSECOBS 89,0000 11:52 6.352 89.00 0.45 % 42 88.8000 89.0000 1487 6 564 [+]
ERBUD 23,0000 12:03 3.151 22.90 0.44 % 142 22.7000 23.1500 26 3 72 [+]
DOMDEV 231,0000 12:02 2.855 234.50 0.43 % 284 230.0000 231.0000 32 3 660 [+]
BORYSZEW 4,7900 12:03 21.328 4.77 0.42 % 65 4.7900 4.7950 1201 21 102 [+]
PLAYWAY 238,0000 11:59 0.388 236.00 0.42 % 5 237.5000 238.0000 380 0 92 [+]
CLNPHARMA 18,9200 11:55 7.037 18.84 0.42 % 65 18.7600 18.9200 81 7 132 [+]
MURAPOL 36,7000 11:55 6.517 36.90 0.41 % 513 36.5000 36.6500 19 7 238 [+]
LPP 25 000,0000 12:03 0.968 24,920.00 0.40 % 11 25020.0000 25040.0000 2 1 24 223 [+]
ASSECOSEE 74,5000 11:56 0.172 74.30 0.40 % 50 74.3000 74.8000 46 0 13 [+]
ECHO 5,5700 12:02 57.288 5.57 0.36 % 7980 5.5400 5.5500 34197 57 318 [+]
HANDLOWY 121,0000 12:03 10.133 120.60 0.33 % 238 121.0000 121.4000 290 10 1 223 [+]
DEBICA 94,0000 11:57 0.512 94.60 0.32 % 1 94.0000 94.7000 20 1 48 [+]
PCFGROUP 3,2000 11:52 4.15 3.19 0.31 % 510 3.1850 3.1900 2908 4 13 [+]
KERNEL 19,7600 12:03 3.129 19.68 0.30 % 11181 19.6800 19.7800 247 3 62 [+]
CYBERFLKS 203,4000 12:03 8.254 203.00 0.30 % 97 203.6000 204.0000 68 8 1 679 [+]
SKARBIEC 38,8000 11:52 4.964 39.50 0.26 % 200 38.9000 39.4000 578 5 193 [+]
BLOOBER 22,4500 12:01 1.415 22.40 0.22 % 220 22.2500 22.5000 36 1 32 [+]
PZU 71,5400 12:04 524.365 71.00 0.20 % 520 71.5600 71.6200 1152 524 37 485 [+]
ENTER 49,2000 12:01 8.855 49.10 0.20 % 143 48.8000 49.1000 39 9 436 [+]
POLENERGIA 53,1000 11:54 2.379 53.00 0.19 % 3 53.0000 53.1000 86 2 126 [+]
IMS 2,7550 12:03 3.821 2.71 0.18 % 3700 2.7100 2.7700 100 4 11 [+]
MOSTALZAB 6,6700 11:59 59.356 6.68 0.15 % 530 6.6000 6.6700 545 59 392 [+]
NEUCA 713,0000 11:59 2.13 715.00 0.14 % 8 708.0000 713.0000 7 2 1 521 [+]
ZABKA 31,6700 12:02 141.121 31.61 0.03 % 8684 31.6600 31.6800 28350 141 4 470 [+]
AMBRA 20,1000 12:02 4.47 20.20 0.00 % 100 20.2000 20.2500 164 4 90 [+]
BOS 10,1800 11:48 12.851 10.18 0.00 % 700 10.1400 10.2000 2332 13 130 [+]
DECORA 89,0000 12:02 0.205 89.00 0.00 % 1 88.5000 88.8000 42 0 18 [+]
ERG 46,0000 15:05 0.006 - 0 % 174 44.0000 46.0000 170 - 0 [+]
FON 1,6000 11:23 3.4 - 0 % 2000 1.5250 1.7000 2755 - 0 [+]
NOVITA 115,0000 11:58 0.017 115.00 0.00 % 2 115.0000 117.5000 9 0 2 [+]
RELPOL 5,7600 11:25 0.085 5.76 0.00 % 42 5.6800 5.7600 192 0 0 [+]
ROPCZYCE 22,4000 09:20 0.049 22.40 0.00 % 41 22.3000 22.4000 223 0 1 [+]
STALPROD 232,0000 11:30 0.061 233.00 0.00 % 56 231.0000 233.0000 28 0 14 [+]
PULAWY 44,6000 10:37 0.154 43.80 0.00 % 84 44.2000 44.6000 33 0 7 [+]
WIKANA 9,8000 16:04 0.512 - 0 % 620 9.5500 9.8000 21 - 0 [+]
ORCOGROUP 3,5800 12:19 0.376 - 0 % 20 3.0000 3.5800 399 - 0 [+]
PANOVA 19,6500 09:26 0.072 19.65 0.00 % 26 19.4500 19.6000 100 0 1 [+]
SILVANO 4,6900 17:00 0.588 - 0 % 1 4.3800 4.6900 10 - 0 [+]
OPONEOPL 106,2000 11:39 0.854 106.20 0.00 % 47 106.2000 106.6000 10 1 91 [+]
SECOGROUP 34,0000 16:59 1.283 - 0 % 500 33.2000 33.8000 995 - 0 [+]
SKYLINE 1,3600 16:44 0.183 - 0 % 3000 1.3000 1.3600 5532 - 0 [+]
LARQ 2,8700 10:29 0.151 2.68 0.00 % 24 2.8700 2.8800 2623 0 0 [+]
FABRITY 25,9000 09:39 0.036 25.90 0.00 % 50 25.9000 26.0000 259 0 1 [+]
PRAGMAINK 3,8000 15:35 0.021 - 0 % 2045 3.7000 3.8200 20 - 0 [+]
QUERCUS 12,2800 11:45 2.707 12.28 0.00 % 17 12.3400 12.3600 791 3 33 [+]
TESGAS 1,6150 09:00 1.422 1.62 0.00 % 10 1.5800 1.6150 1311 1 2 [+]
XPLUS 3,0500 11:50 0.371 3.05 0.00 % 100 3.0300 3.0500 618 0 1 [+]
NTCAPITAL 0,6000 11:30 4.999 0.60 0.00 % 10253 0.5840 0.6000 4964 5 3 [+]
AGROTON 4,0600 11:46 2.057 4.06 0.00 % 162 4.0600 4.2500 5 2 8 [+]
INTERBUD 1,5800 13:23 0.21 - 0 % 535 1.4250 1.5050 555 - 0 [+]
MILKILAND 1,3820 16:49 6.648 - 0 % 1976 1.3720 1.3800 6 - 0 [+]
ZUE 11,9000 11:50 0.513 12.00 0.00 % 177 11.9000 12.0000 626 1 6 [+]
ESTAR 2,0000 15:13 0.021 - 0 % 179 2.0000 0.0000 0 - 0 [+]
LIBET 1,3000 10:18 3.484 1.30 0.00 % 8997 1.2500 1.3000 16113 3 5 [+]
COALENERG 1,8700 12:02 4.407 1.87 0.00 % 40 1.8090 1.8700 3673 4 8 [+]
ENELMED 19,9000 11:18 0.004 20.40 0.00 % 580 19.9000 20.4000 4084 0 0 [+]
PHN 9,1400 09:14 0.4 9.14 0.00 % 733 9.0600 9.1400 100 0 4 [+]
TARCZYNSKI 117,0000 11:58 0.049 117.00 0.00 % 78 117.0000 118.0000 5 0 6 [+]
KRVITAMIN 12,6500 11:06 1.033 12.65 0.00 % 255 12.6000 13.0500 205 1 13 [+]
LOKUM 22,7000 15:06 0.003 - 0 % 68 22.0000 22.7000 112 - 0 [+]
SOPHARMA 11,3000 09:05 0.045 11.30 0.00 % 1000 10.4500 11.2000 1966 0 1 [+]
ULTGAMES 12,3000 12:02 1.012 12.30 0.00 % 41 12.3500 12.5000 495 1 13 [+]
DBENERGY 7,3000 11:57 0.733 7.30 0.00 % 20 7.0000 7.3000 39 1 5 [+]
MAXCOM 6,2600 12:43 0.01 - 0 % 10 6.1400 6.2600 2027 - 0 [+]
GAMFACTOR 3,9900 09:04 0.085 3.99 0.00 % 1 3.9850 3.9900 2559 0 0 [+]
SPYROSOFT 328,0000 12:03 0.3 329.00 0.00 % 3 327.0000 328.0000 20 0 98 [+]
IBSM 63,6000 16:16 0.055 - 0 % 1 62.8000 63.0000 140 - 0 [+]
TENDERHUT 5,4000 12:23 0.088 - 0 % 20 5.4200 5.6000 1450 - 0 [+]
PKNORLEN 149,5400 12:03 421.237 149.98 -0.03 % 277 149.5000 149.5400 158 421 62 767 [+]
AMREST 9,7600 11:57 5.023 9.77 -0.10 % 560 9.7700 9.8600 20 5 49 [+]
TORPOL 66,0000 11:58 11.04 66.00 -0.15 % 42 65.8000 66.1000 1922 11 725 [+]
PASSUS 182,8000 12:03 5.825 183.00 -0.22 % 162 181.2000 182.2000 21 6 1 070 [+]
NTTSYSTEM 19,7000 12:03 8.986 19.70 -0.25 % 185 19.5500 19.7000 3 9 176 [+]
REMAK 19,4000 12:03 7.178 19.50 -0.26 % 4501 19.4000 19.5000 2243 7 140 [+]
SANWIL 1,8550 11:59 0.372 1.82 -0.27 % 13183 1.8000 1.8550 20 0 1 [+]
ASSECOPOL 222,7000 12:03 35.963 223.00 -0.27 % 1 223.3000 223.7000 200 36 8 026 [+]
PGFGROUP 1,3260 12:01 108.443 1.33 -0.30 % 2961 1.3140 1.3560 246 108 146 [+]
MANGATA 60,0000 12:03 0.379 60.00 -0.33 % 104 59.8000 60.0000 2017 0 23 [+]
IZOSTAL 3,0500 11:53 14.946 3.04 -0.33 % 3000 3.0400 3.0500 1987 15 45 [+]
TRANSPOL 14,2000 11:59 15.272 14.30 -0.35 % 1193 14.0000 14.2500 280 15 219 [+]
GPW 99,2500 12:02 19.268 99.60 -0.35 % 75 99.0500 99.2000 233 19 1 914 [+]
VIGOSYS 568,0000 12:03 0.322 574.00 -0.35 % 1 572.0000 576.0000 123 0 182 [+]
GRUPRACUJ 55,6000 12:03 30.51 55.60 -0.36 % 97 55.7000 56.0000 499 31 1 700 [+]
TOYA 10,3400 12:01 5.054 10.40 -0.39 % 1028 10.3200 10.3800 31 5 52 [+]
CAPTORTX 66,7000 11:56 0.378 67.00 -0.45 % 6 66.2000 67.6000 12 0 25 [+]
PCCEXOL 2,1400 12:00 10.185 2.15 -0.47 % 4000 2.1400 2.1500 210 10 22 [+]
SFINKS 0,4180 11:54 40.436 0.41 -0.48 % 140 0.4070 0.4180 120934 40 16 [+]
ASBIS 192,9000 12:04 125.31 198.50 -0.57 % 48 192.5000 192.7000 152 125 24 175 [+]
3RGAMES 0,7020 12:02 1.073 0.71 -0.57 % 2 0.7000 0.7020 118 1 1 [+]
BOGDANKA 25,6500 12:03 15.852 26.00 -0.58 % 426 25.6500 25.7500 285 16 409 [+]
WASKO 6,6600 11:58 41.522 6.70 -0.60 % 1988 6.5000 6.6200 484 42 274 [+]
ENERGOINS 1,6600 12:03 0.614 1.67 -0.60 % 304 1.6400 1.6600 468 1 1 [+]
GENOMTEC 3,1500 11:58 7.795 3.17 -0.63 % 210 3.0850 3.1500 305 8 24 [+]
ABPL 153,8000 11:55 2.651 154.80 -0.65 % 47 153.2000 154.4000 152 3 409 [+]
11B 120,6000 11:59 1.71 121.60 -0.66 % 698 120.5000 120.9000 25 2 208 [+]
STALPROFI 8,6600 11:57 6.178 8.70 -0.69 % 237 8.6400 8.6600 1470 6 54 [+]
ATENDE 5,4400 12:00 12.013 5.46 -0.73 % 3 5.4000 5.4800 1184 12 65 [+]
CORMAY 0,5200 12:00 4.81 0.52 -0.76 % 219 0.5140 0.5200 4000 5 2 [+]
RYVU 15,6800 12:02 3.063 15.80 -0.76 % 102 15.6400 15.7800 216 3 48 [+]
SYGNITY 84,8000 11:59 1.992 85.50 -0.82 % 48 84.4000 84.9000 10 2 169 [+]
VOXEL 143,6000 11:58 1.519 145.40 -0.83 % 56 144.0000 144.8000 35 2 220 [+]
BIOCELTIX 71,0000 12:02 5.242 71.90 -1.11 % 81 71.1000 71.4000 1400 5 373 [+]
FEERUM 16,8500 11:52 0.298 17.20 -1.17 % 25 16.8500 17.1500 108 0 5 [+]
XTPL 75,9000 11:54 0.459 76.80 -1.17 % 42 76.8000 76.9000 17 0 35 [+]
WITTCHEN 11,2900 12:02 12.036 11.42 -1.22 % 3 11.3300 11.4000 642 12 135 [+]
DEKPOL 62,6000 11:53 0.552 63.40 -1.26 % 10 62.2000 63.4000 40 1 35 [+]
AGORA 11,4500 12:02 26.239 11.50 -1.29 % 1060 11.3000 11.4000 718 26 301 [+]
TAURONPE 9,1280 12:03 2211.283 9.25 -1.30 % 2400 9.1540 9.1600 994 2 211 20 232 [+]
FERRO 29,2000 12:02 12.593 29.80 -1.35 % 76 29.4000 29.5000 91 13 365 [+]
ONDE 8,5800 11:58 5.812 8.69 -1.38 % 20 8.4500 8.4900 33 6 49 [+]
VOTUM 44,8500 12:03 10.13 45.50 -1.43 % 4 44.8000 44.8500 55 10 456 [+]
BETACOM 5,1800 11:58 0.022 5.26 -1.52 % 1 5.1000 0.0000 0 0 0 [+]
4MASS 5,8500 12:02 8.884 5.99 -1.52 % 92 5.8000 5.8500 4 9 51 [+]
MEDINICE 54,6000 12:03 11.131 55.50 -1.62 % 85 55.0000 55.4000 47 11 613 [+]
06MAGNA 2,3500 11:53 0.046 2.39 -1.67 % 260 2.3500 2.3800 1735 0 0 [+]
AMICA 45,6500 12:00 7.172 46.15 -1.72 % 133 45.7000 45.7500 7 7 329 [+]
EUROCASH 5,1000 12:03 191.638 5.19 -1.73 % 396 5.1650 5.1900 161 192 985 [+]
ZREMB 8,8700 11:58 5.777 9.06 -2.10 % 2 8.7800 8.8700 1881 6 52 [+]
MABION 7,9000 12:03 20.967 8.16 -2.11 % 891 7.9200 8.0000 1331 21 169 [+]
SUNEX 3,0300 12:03 14.272 3.03 -2.26 % 80 3.1300 3.1950 386 14 44 [+]
KOMPUTRON 6,7000 12:01 23.422 6.85 -2.33 % 100 6.7800 6.9000 260 23 162 [+]
NEWAG 102,4000 12:03 8.646 105.00 -2.48 % 152 103.0000 104.0000 50 9 892 [+]
ONEMORE 2,3000 12:04 128.815 2.42 -2.54 % 979 2.3300 2.3700 575 129 301 [+]
MULTIQURE 1,6600 11:58 153.68 1.70 -2.58 % 108 1.6640 1.6800 2147 154 256 [+]
NOVAVISGR 0,4720 12:02 45.307 0.49 -2.68 % 8803 0.4520 0.4680 344 45 21 [+]
IFIRMA 21,7000 11:56 0.907 22.35 -2.69 % 1 21.9500 22.0000 1833 1 20 [+]
PGE 15,2550 12:03 1319.015 15.71 -2.90 % 282 15.3950 15.4000 381 1 319 20 371 [+]
KSGAGRO 3,0000 11:54 9.335 3.01 -2.91 % 2 3.0900 3.1000 1245 9 27 [+]
SCANWAY 329,0000 12:03 8.324 342.00 -2.95 % 64 330.0000 331.0000 10 8 2 775 [+]
MOLECURE 6,8600 11:58 21.85 6.99 -3.38 % 5 6.7900 6.9200 267 22 151 [+]
IFSA 0,1350 11:56 26.915 0.14 -3.57 % 9365 0.1340 0.1400 19996 27 4 [+]
MDIENERGIA 2,0200 12:01 76.986 2.05 -3.81 % 1000 2.0200 2.0400 2111 77 155 [+]
PLAZACNTR 1,2800 11:58 5.022 1.30 -4.48 % 986 1.2920 1.3060 555 5 6 [+]
MONNARI 4,9400 10:44 7.043 4.95 -20.20 % 2 4.9200 4.9400 1495 7 35 [+]
RENDER 74,8000 09:04 0.006 74.80 -26.67 % 15 71.2000 74.8000 28 0 0 [+]
QNATECHNO 35,9000 11:41 0.346 36.50 -27.78 % 4 35.0000 36.0000 99 0 13 [+]
AIGAMES 0,6780 11:21 0.045 0.68 -29.41 % 258 0.6780 0.7160 2580 0 0 [+]
GREENX 2,6660 11:42 43.67 2.68 -29.92 % 193 2.6560 2.6660 639 44 117 [+]
EQUNICO 1,4950 10:34 1.753 1.50 -33.33 % 1250 1.4800 1.4950 997 2 3 [+]
WOODPCKR 2,9500 10:07 0.215 2.95 -33.78 % 509 2.7500 2.9000 20 0 1 [+]
SELENAFM 55,0000 11:19 1.241 55.20 -36.23 % 817 55.0000 55.8000 459 1 68 [+]
PTWP 136,5000 09:17 0.019 137.00 -36.50 % 98 136.5000 137.0000 15 0 3 [+]
MCI 26,7000 11:51 0.62 26.60 -37.31 % 50 26.7000 26.8000 94 1 17 [+]
YARRL 5,1600 11:47 3.756 5.08 -38.61 % 1221 5.1000 5.1600 260 4 19 [+]
CAVATINA 12,5000 09:23 0.007 12.50 -39.84 % 254 12.3000 12.4000 1067 0 0 [+]
CAPITEA 0,4950 09:38 3.375 0.50 -40.24 % 4800 0.4890 0.4950 4324 3 2 [+]
STAPORKOW 4,9400 10:20 57.871 4.94 -40.32 % 10245 4.9400 4.9600 2850 58 286 [+]
RANKPROGR 4,4700 10:27 2.585 4.40 -44.54 % 2501 4.3100 4.4700 186 3 11 [+]
WIRTUALNA 57,9000 11:48 1.157 58.40 -51.55 % 8 58.4000 58.5000 481 1 68 [+]
PATENTUS 1,8850 11:30 0.523 1.90 -52.77 % 498 1.8550 1.8850 750 1 1 [+]
LENTEX 7,5200 09:00 0.06 7.52 -52.91 % 534 7.1600 7.5000 173 0 0 [+]
ZEPAK 18,2400 11:25 11.664 18.50 -54.53 % 255 18.2600 18.3600 4 12 214 [+]
TALEX 17,2000 11:15 0.005 17.20 -57.80 % 589 17.2000 18.0000 582 0 0 [+]
HELIO 49,4000 10:38 0.39 49.40 -60.36 % 730 49.4000 49.8000 21 0 19 [+]
NANOGROUP 2,4150 11:39 27.495 2.41 -61.73 % 99 2.4150 2.4550 81 27 66 [+]
FORTE 15,5000 11:21 0.776 15.60 -64.10 % 263 15.5000 15.6000 395 1 12 [+]
EDINVEST 8,3000 11:39 0.078 8.30 -71.77 % 1 8.1800 8.3400 1000 0 1 [+]
SIMFABRIC 1,3660 09:55 3.113 1.34 -72.67 % 10 1.3180 1.3580 20 3 4 [+]
SCPFL 119,8000 11:50 1.202 120.00 -82.78 % 8 120.2000 121.4000 3 1 144 [+]
COMPREMUM 1,1800 11:34 24.146 1.19 -84.03 % 140 1.1800 1.1850 1448 24 29 [+]
WAWEL 702,0000 10:38 0.008 702.00 -84.75 % 3 702.0000 708.0000 22 0 6 [+]
ATLANTAPL 23,0000 09:07 0.736 23.00 -86.21 % 5 23.1000 23.9000 61 1 17 [+]
KPPD 22,0000 09:25 0.093 21.20 -90.09 % 100 21.6000 22.0000 10 0 2 [+]
DRAGOENT 21,5000 10:19 0.113 20.60 -92.17 % 9 20.6000 21.6000 107 0 2 [+]
ACAUTOGAZ 20,7000 10:51 1.45 20.80 -95.69 % 1 21.3000 21.5000 761 1 30 [+]
IMPERA 1,4100 09:39 0.065 1.41 -99.99 % 1902 1.4100 1.4900 368 0 0 [+]
BBIDEVNFI 5,3000 11:40 1.688 5.40 -99.99 % 500 5.3000 5.5000 558 2 9 [+]
ELKOP 1,9400 10:45 8.188 2.03 -99.99 % 598 1.9350 2.0700 999 8 16 [+]
FASING 14,1000 09:26 0.561 14.50 -99.99 % 177 14.2000 14.5000 528 1 8 [+]
GTC 2,3700 10:57 0.347 2.38 -99.99 % 4205 2.1800 2.4000 2450 0 1 [+]
INSTALKRK 35,6000 10:40 0.003 36.20 -99.99 % 111 35.6000 36.2000 14 0 0 [+]
RAWLPLUG 15,4000 09:06 0.178 14.75 -99.99 % 7 15.5500 15.6500 81 0 3 [+]
LENA 2,0500 11:43 1.49 2.09 -99.99 % 315 2.0600 2.0900 3369 1 3 [+]
VRGSA 5,2000 11:48 32.914 5.38 -99.99 % 300 5.2200 5.2400 488 33 174 [+]
INC SA 1,4000 11:29 8.487 1.43 -99.99 % 2956 1.3950 1.4000 400 8 12 [+]
LSISOFT 48,5000 11:06 0.082 49.40 -99.99 % 85 48.5000 49.4000 40 0 4 [+]
WARIMPEX 2,1000 10:23 1.22 2.10 -99.99 % 380 2.1100 2.1200 1380 1 3 [+]
MIRACULUM 0,5640 11:48 37.431 0.58 -99.99 % 1669 0.5620 0.5880 1720 37 21 [+]
KRAKCHEM 0,1935 11:18 19.033 0.20 -99.99 % 2500 0.1940 0.1995 9479 19 4 [+]
MWTRADE 2,8000 11:48 0.105 2.80 -99.99 % 31 2.6800 2.8000 154 0 0 [+]
INTROL 8,3400 11:42 0.243 8.46 -99.99 % 10 8.4200 8.4600 194 0 2 [+]
VINDEXUS 13,3000 11:49 15.941 13.70 -99.99 % 7 13.3000 13.4500 119 16 213 [+]
CELTIC 0,7720 10:55 0.002 0.77 -99.99 % 2 0.7720 0.7740 3960 0 0 [+]
OPTEAM 5,6000 11:10 1.125 5.75 -99.99 % 2627 5.6000 5.7500 188 1 6 [+]
MEXPOLSKA 3,3700 10:55 0.625 3.46 -99.99 % 10 3.3700 3.4200 463 1 2 [+]
MFO 29,7000 11:45 0.074 30.50 -99.99 % 35 30.0000 30.8000 294 0 2 [+]
DMGROUP 2,0800 11:09 6.012 2.12 -99.99 % 212 2.0700 2.0800 309 6 13 [+]
ALTUSTFI 3,9400 10:26 0.362 3.97 -99.99 % 500 3.7700 3.9800 702 0 1 [+]
PHOTON 1,1800 11:31 2.551 1.20 -99.99 % 2096 1.1800 1.2050 22 3 3 [+]
JRHOLDING 3,3900 10:07 9.872 3.31 -99.99 % 10 3.3100 3.3800 562 10 33 [+]
NEXITY 1,4600 10:51 0.186 1.53 -99.99 % 280 1.4600 1.5000 873 0 0 [+]
ADIUVO 0,5760 11:16 0.427 0.61 -99.99 % 1891 0.5760 0.6040 1918 0 0 [+]
EUROHOLD 5,2000 10:44 2.088 5.25 -99.99 % 1000 5.2500 5.8500 1741 2 11 [+]
TERMOREX 0,5200 09:57 1.622 0.55 -99.99 % 2 0.5300 0.5450 357 2 1 [+]
KGL 11,6000 11:09 0.532 12.60 -99.99 % 295 10.8000 12.5000 500 1 6 [+]
ASMGROUP 0,1590 11:38 69.694 0.16 -99.99 % 8123 0.1600 0.1620 1000 70 11 [+]
CASPAR 7,6500 10:02 0.039 7.90 -99.99 % 990 7.6500 7.9000 209 0 0 [+]
POLTREG 20,0000 11:37 0.224 20.30 -99.99 % 112 20.1000 20.4000 130 0 4 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG158315.0+1.13%12:03
WIG204205.0+1.20%12:18
WIG20 Fut4234.0+1.51%12:03
WIG20USD1081.7+1.74%12:03
mWIG4010668.4+1.39%12:03
sWIG8030899.4+0.25%12:03
 Notowania Świat
US Blue Chip51459.5+0.32%12:18
S&P500 Fut7843.2+0.17%12:08
Nikkei70684.0+1.05%8:45
DAX25429.5+0.69%12:02
Ropa WTI87.8-1.62%12:18
Złoto4149.3+0.21%12:18
 Notowania Waluty
EUR/PLN4.36868-0.30%12:18
CHF/PLN4.67292-0.57%12:18
USD/PLN3.88535-0.50%12:18
EUR/USD1.12440+0.20%12:18
GBP/USD1.32456+0.18%12:18
USD/JPY158.214+0.18%12:18
Forum
» CRQUANTUM [0]
» 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]
Wzrosty Spadki Staty
JWWINVEST 2.96 99.99%
BOOMBIT 5.76 99.99%
YANOSIK 17.00 99.99%
KRKA 1,134.00 99.99%
ARCHICOM 50.20 99.99%
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