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
MDIENERGIA 1,9150 14:44 456.49 1.60 18.21 % 779 1.7450 1.7550 1111 456 806 [+]
KRAKCHEM 0,6700 14:43 2691.087 0.58 14.73 % 245 0.6860 0.6980 980 2 691 1 824 [+]
WASKO 5,9800 14:35 102.286 5.30 12.83 % 597 5.8600 6.0000 2467 102 600 [+]
EUROHOLD 4,5600 12:40 0.115 4.28 7.55 % 24 4.2400 4.3200 1 0 1 [+]
IMCOMPANY 32,2500 14:10 23.036 30.00 7.50 % 301 31.1000 32.3000 2 23 728 [+]
INTERBUD 1,5100 12:48 11.387 1.42 6.34 % 2450 1.4000 1.4200 99 11 17 [+]
ARLEN 22,7000 14:42 6.784 21.60 6.32 % 70 22.5000 22.7500 30 7 151 [+]
URTESTE 46,6000 13:54 0.046 42.20 5.91 % 70 44.0000 44.0000 70 0 2 [+]
MFO 32,6000 14:45 4.344 31.00 5.16 % 105 32.6000 33.0000 648 4 139 [+]
LENTEX 7,1000 12:52 26.329 6.78 4.72 % 1161 7.0000 7.1000 34 26 183 [+]
COGNOR 6,3500 14:45 604.216 6.10 4.70 % 136 6.3600 6.3800 2419 604 3 850 [+]
ELEKTROTI 61,6500 14:43 40.925 58.80 4.58 % 66 61.6000 61.7000 310 41 2 485 [+]
RELPOL 5,7000 14:45 9.374 5.56 4.40 % 730 5.4600 5.5600 398 9 53 [+]
DATAWALK 121,0000 14:43 3.851 116.00 3.95 % 12 118.8000 119.8000 62 4 460 [+]
BIOCELTIX 98,0000 14:44 9.378 95.00 3.70 % 431 97.0000 97.4000 329 9 915 [+]
TSGAMES 94,1500 14:45 27.304 90.90 3.58 % 55 94.4500 94.7000 30 27 2 540 [+]
KPPD 18,3000 11:59 2.012 17.90 3.39 % 10 18.0000 18.3000 410 2 36 [+]
COMPREMUM 1,2500 14:45 29.68 1.21 3.31 % 1880 1.2300 1.2500 2000 30 36 [+]
ATENDE 3,8500 14:45 13.029 3.73 3.22 % 2527 3.7300 3.7400 2998 13 49 [+]
GRODNO 16,2000 14:37 9.489 15.70 3.18 % 80 15.8500 16.0500 99 9 151 [+]
LIBET 1,3100 14:26 65.065 1.27 3.15 % 8053 1.2650 1.2700 207 65 87 [+]
AIRWAY 0,2830 14:18 166.372 0.28 3.10 % 946 0.2830 0.2880 3300 166 47 [+]
AMREST 10,4200 14:44 42.619 10.34 2.96 % 639 10.2200 10.2400 202 43 438 [+]
KINOPOL 17,4500 14:43 17.652 17.10 2.65 % 870 17.3500 17.4000 84 18 308 [+]
BOOMBIT 5,5200 14:21 3.8 5.38 2.60 % 20 5.4000 5.5200 942 4 21 [+]
HERCULES 1,2800 12:46 20.238 1.25 2.40 % 2000 1.2200 1.2800 9197 20 25 [+]
HARPER 5,1200 13:47 2.011 5.08 2.40 % 8 5.0000 5.1200 1996 2 10 [+]
MOSTALPLC 13,2000 13:08 0.276 12.95 2.33 % 400 12.9500 13.2000 408 0 4 [+]
PURE 2,2100 14:44 166.688 2.20 2.31 % 245 2.1900 2.2100 413 167 376 [+]
INC SA 1,4100 14:24 33.199 1.36 2.17 % 491 1.4100 1.4150 2754 33 46 [+]
AUTOPARTN 28,4000 14:45 378.727 27.60 2.16 % 698 28.4000 28.4500 1328 379 10 674 [+]
BIGCHEESE 4,5000 13:50 4.143 4.41 2.16 % 390 4.4400 4.4950 400 4 19 [+]
OPONEOPL 101,0000 14:45 48.348 98.90 2.12 % 4 101.2000 101.4000 38 48 4 865 [+]
OTMUCHOW 4,9000 09:00 0.001 4.90 2.08 % 32 4.7000 4.8000 1563 0 0 [+]
BOWIM 8,2000 14:18 21.978 8.06 1.99 % 565 8.2200 8.2400 1158 22 180 [+]
POLICE 7,3400 14:20 0.653 7.18 1.94 % 171 7.1800 7.3200 18 1 5 [+]
DBENERGY 9,4800 14:29 0.337 8.94 1.94 % 45 9.1000 9.4800 66 0 3 [+]
POLIMEXMS 6,9300 14:45 1023.916 6.80 1.91 % 297 6.9100 6.9300 602 1 024 7 189 [+]
ASSECOSEE 64,6000 14:41 8.255 62.60 1.89 % 164 65.4000 65.5000 50 8 537 [+]
IMMOBILE 4,9000 14:30 13.197 4.86 1.87 % 900 4.7600 4.8200 1600 13 64 [+]
MAKARONPL 24,7000 14:04 2.777 24.15 1.86 % 49 24.5500 24.7000 58 3 68 [+]
SONEL 13,7000 14:43 0.275 13.45 1.86 % 30 13.2500 13.4500 30 0 4 [+]
POLTREG 23,4000 14:08 1.782 23.00 1.74 % 50 22.9000 23.4000 535 2 41 [+]
WAWEL 720,0000 14:36 0.512 730.00 1.69 % 20 720.0000 724.0000 8 1 371 [+]
NOVITA 97,0000 14:36 0.102 95.40 1.68 % 53 95.6000 97.0000 523 0 10 [+]
MILKILAND 1,6280 10:25 12.787 1.63 1.62 % 57 1.6020 1.6260 395 13 21 [+]
AILLERON 15,3000 14:13 1.511 15.00 1.59 % 55 15.0000 15.0400 47 2 23 [+]
MOBRUK 389,0000 14:44 6.533 380.00 1.57 % 24 387.0000 389.0000 34 7 2 520 [+]
RAINBOW 137,1000 14:41 20.177 135.00 1.56 % 64 137.3000 137.7000 56 20 2 773 [+]
GPW 101,0000 14:43 48.235 99.45 1.56 % 355 100.9000 101.0000 302 48 4 842 [+]
IMS 2,4950 14:04 6.58 2.45 1.42 % 300 2.4600 2.4950 215 7 16 [+]
PTWP 144,0000 13:25 0.218 142.00 1.41 % 68 142.0000 144.0000 36 0 31 [+]
SILVANO 4,4500 11:06 0.15 4.45 1.37 % 10 4.3500 4.3900 160 0 1 [+]
PKPCARGO 10,3400 14:45 181.451 10.34 1.37 % 403 10.2600 10.3100 58 181 1 856 [+]
CAPTORTX 75,0000 14:29 0.433 73.40 1.35 % 20 74.1000 75.3000 71 0 32 [+]
KOGENERA 71,6000 14:08 5.347 70.50 1.27 % 30 71.0000 71.7000 180 5 381 [+]
MABION 7,4200 14:07 10.844 7.41 1.23 % 300 7.3200 7.4000 333 11 79 [+]
XTB 137,6000 14:45 126.653 136.00 1.21 % 248 137.5800 137.7000 189 127 17 414 [+]
QUERCUS 13,8800 13:45 9.102 13.68 1.17 % 205 13.5400 13.9000 1400 9 125 [+]
DEKPOL 69,8000 13:54 0.829 69.00 1.16 % 39 69.4000 69.8000 50 1 57 [+]
MILLENNIUM 19,8000 14:42 210.417 19.69 1.15 % 6 19.8650 19.8800 506 210 4 173 [+]
KRUK 412,4000 14:42 12.132 407.80 1.13 % 37 413.4000 413.6000 3 12 4 993 [+]
MENNICA 36,4000 14:34 1.507 36.00 1.11 % 200 36.0000 36.4000 86 2 55 [+]
CEZ 239,8000 14:29 0.06 238.00 1.10 % 18 232.4000 238.8000 30 0 14 [+]
MEDINICE 74,0000 14:44 2.738 73.20 1.09 % 10 73.7000 74.5000 209 3 201 [+]
SCANWAY 281,0000 14:43 4.337 277.00 1.08 % 3 281.0000 283.0000 350 4 1 260 [+]
NOCTILUCA 95,0000 14:30 1.425 93.50 1.06 % 69 95.0000 95.7000 65 1 134 [+]
ENELMED 19,4000 14:36 1.33 19.20 1.04 % 5 19.0000 19.2000 100 1 26 [+]
GRUPRACUJ 49,2000 14:42 11.041 48.90 1.03 % 200 49.2000 49.4000 127 11 542 [+]
PEPCO 43,6800 14:45 605.836 43.09 1.02 % 1483 43.6800 43.7000 1754 606 26 454 [+]
ULTGAMES 15,1000 14:33 2.707 15.05 1.00 % 720 15.0000 15.1000 1684 3 41 [+]
KGL 10,2000 12:52 0.027 10.10 0.99 % 268 10.1000 10.2000 2281 0 0 [+]
KGHM 304,9500 14:45 223.706 303.00 0.98 % 87 304.8500 304.9000 128 224 68 191 [+]
ASSECOPOL 181,8500 14:45 70.901 180.15 0.94 % 195 183.7500 184.1500 63 71 13 013 [+]
MARVIPOL 8,6800 14:44 1.827 8.60 0.93 % 211 8.5400 8.6800 12 2 16 [+]
TERMOREX 0,5400 14:21 3 0.53 0.93 % 2500 0.5250 0.5350 400 3 2 [+]
LENA 2,2000 14:37 2.993 2.18 0.92 % 200 2.1700 2.1800 948 3 7 [+]
HUUUGE 21,9000 14:41 3.391 21.70 0.92 % 46 21.6000 21.7000 739 3 74 [+]
SFINKS 0,4500 14:43 64.598 0.45 0.90 % 3000 0.4400 0.4500 11841 65 28 [+]
GTC 2,3200 12:46 7.4 2.30 0.87 % 3000 2.2900 2.3000 2972 7 17 [+]
PEKAO 234,9000 14:45 128.432 232.60 0.86 % 308 235.1000 235.2000 27 128 30 287 [+]
SKARBIEC 35,0000 14:03 0.485 34.70 0.86 % 40 34.8000 35.4000 333 0 17 [+]
ATMGRUPA 3,6600 14:37 20.174 3.65 0.83 % 29 3.6400 3.6500 105 20 74 [+]
MOSTALWAR 3,7000 12:21 17.555 3.66 0.82 % 2 3.6600 3.7000 1673 18 64 [+]
ALIOR 134,7500 14:45 171.865 134.00 0.82 % 187 135.0500 135.2000 123 172 23 283 [+]
SANTANDER 51,1800 11:58 0.124 50.77 0.81 % 10000 50.8700 51.4800 5000 0 6 [+]
BETACOM 5,2000 12:35 2.009 5.16 0.78 % 1996 5.0200 5.1600 257 2 10 [+]
WITTCHEN 13,1000 14:35 4.141 13.02 0.77 % 31 13.0400 13.0700 4 4 54 [+]
ASBIS 112,6000 14:45 92.845 112.10 0.72 % 191 112.8000 112.9000 82 93 10 536 [+]
FASING 14,1000 11:09 0.021 14.00 0.71 % 19 13.9000 14.1000 149 0 0 [+]
NEWAG 87,1000 14:43 9.191 86.50 0.69 % 62 87.0000 87.4000 140 9 803 [+]
VINDEXUS 14,9000 14:42 0.145 14.90 0.68 % 961 14.8000 14.9000 642 0 2 [+]
KERNEL 19,2400 11:28 1.518 19.10 0.63 % 1000 19.1200 19.2000 12 2 29 [+]
SELENAFM 47,6000 13:34 0.46 47.30 0.63 % 52 47.3000 47.7000 129 0 22 [+]
MBANK 1 316,5000 14:44 8.945 1,309.00 0.61 % 3 1319.5000 1320.0000 68 9 11 812 [+]
KETY 1 330,0000 14:45 8.671 1,323.00 0.61 % 42 1329.0000 1330.0000 9 9 11 539 [+]
BOS 10,0600 14:44 51.258 10.02 0.60 % 1 10.0800 10.1200 252 51 516 [+]
BORYSZEW 5,0200 14:43 59.824 5.02 0.60 % 2492 4.9900 5.0000 12274 60 299 [+]
BNPPL 145,0000 14:44 21.504 144.00 0.55 % 875 144.0000 144.2000 1458 22 3 108 [+]
SUNEX 2,8550 13:20 6.009 2.84 0.53 % 105 2.8400 2.8450 362 6 17 [+]
VOXEL 119,2000 14:44 6.456 121.20 0.51 % 45 120.8000 121.8000 100 6 780 [+]
INSTALKRK 40,2000 13:56 0.701 40.30 0.50 % 150 39.7000 40.2000 61 1 28 [+]
MOSTALZAB 6,1500 13:16 4.71 6.15 0.49 % 147 6.1400 6.1500 1290 5 29 [+]
EUROTEL 31,3000 14:32 1.208 31.25 0.48 % 584 31.3000 31.4500 541 1 38 [+]
VERCOM 124,6000 14:44 6.375 124.20 0.48 % 98 124.6000 124.8000 79 6 793 [+]
EDINVEST 8,5800 13:21 0.561 8.46 0.47 % 23 8.2200 8.4800 200 1 5 [+]
MLPGROUP 108,0000 14:13 1.895 108.00 0.47 % 131 106.5000 107.0000 17 2 205 [+]
HYDROTOR 11,0500 11:32 0.104 11.70 0.45 % 101 10.8500 11.0500 683 0 1 [+]
SANOK 22,2000 14:15 1.476 22.10 0.45 % 42 22.1000 22.2000 8 1 33 [+]
PEKABEX 9,0000 14:32 20.216 8.97 0.45 % 933 8.9900 9.0000 2114 20 182 [+]
KCI 0,9100 12:05 5.07 0.91 0.44 % 325 0.9100 0.9220 2500 5 5 [+]
STALPROFI 9,2200 13:24 2.113 9.18 0.44 % 311 9.1800 9.2200 390 2 19 [+]
DRAGOENT 22,6000 13:28 0.296 22.70 0.44 % 1 21.9000 22.5000 6 0 7 [+]
LESS 0,2400 12:58 3.05 0.24 0.42 % 50 0.2370 0.2400 500 3 1 [+]
CIGAMES 2,3850 14:44 54.207 2.38 0.42 % 100 2.3650 2.3750 4284 54 128 [+]
CREEPYJAR 489,0000 14:32 0.304 490.00 0.41 % 17 490.0000 493.0000 13 0 149 [+]
ARCHICOM 52,0000 12:42 0.144 51.40 0.39 % 206 51.8000 52.0000 74 0 7 [+]
CAVATINA 12,9000 14:31 0.01 12.90 0.39 % 543 12.8000 13.1000 5 0 0 [+]
IBSM 52,2000 09:00 0.005 52.20 0.38 % 1 50.4000 52.2000 8 0 0 [+]
PKOBP 107,6200 14:46 1189.498 107.38 0.37 % 372 107.7600 107.8000 1512 1 189 128 551 [+]
VRGSA 5,3800 14:16 29.528 5.36 0.37 % 395 5.3600 5.3800 100 30 159 [+]
PZU 69,8600 14:45 372.259 69.60 0.37 % 234 69.8200 69.8400 1414 372 26 086 [+]
RAWLPLUG 14,2000 09:00 0.002 14.20 0.35 % 311 13.6000 14.1500 215 0 0 [+]
LSISOFT 57,8000 12:37 0.271 57.80 0.35 % 2 57.0000 57.6000 151 0 16 [+]
ATAL 56,7000 14:42 9.89 56.80 0.35 % 283 56.5000 56.7000 168 10 560 [+]
HANDLOWY 120,4000 14:45 12.728 120.00 0.33 % 205 120.0000 120.4000 224 13 1 532 [+]
MANGATA 64,0000 11:13 0.056 63.60 0.31 % 74 63.4000 64.0000 6 0 4 [+]
GETIN 0,3660 14:09 86.959 0.37 0.27 % 3659 0.3610 0.3670 6452 87 32 [+]
LUBAWA 11,0800 14:43 75.041 11.23 0.27 % 30 11.1200 11.1700 680 75 838 [+]
GRUPAAZOTY 19,3800 14:45 90.927 19.46 0.26 % 1078 19.3500 19.4300 777 91 1 759 [+]
ERBUD 22,4500 13:19 3.793 22.80 0.22 % 258 22.4500 22.5500 119 4 86 [+]
VOTUM 45,5500 14:44 3.014 45.40 0.22 % 24 45.3500 45.5500 38 3 137 [+]
EUROCASH 4,8700 14:44 76.936 4.90 0.21 % 400 4.8700 4.8860 102 77 377 [+]
BLOOBER 23,9500 14:44 5.064 23.90 0.21 % 395 23.9500 24.0000 1063 5 121 [+]
WIELTON 5,1700 14:45 12.799 5.15 0.19 % 574 5.1500 5.1700 341 13 66 [+]
4MASS 5,1400 13:56 32.45 5.11 0.19 % 4213 5.0600 5.1400 4034 32 166 [+]
PROTEKTOR 1,1500 14:43 38.726 1.15 0.17 % 11749 1.1500 1.1580 635 39 45 [+]
WIRTUALNA 58,8000 14:30 4.286 58.80 0.17 % 178 58.5000 58.7000 30 4 251 [+]
DINOPL 28,9100 14:45 2091.144 28.96 0.17 % 1910 28.9100 28.9200 2715 2 091 60 430 [+]
MOLECURE 5,9000 14:27 9.453 5.89 0.17 % 78 5.8100 5.8800 40 9 56 [+]
STALEXP 1,8800 14:33 173.52 1.89 0.11 % 3273 1.8760 1.8840 6270 174 326 [+]
ONDE 8,9900 14:23 25.59 8.90 0.11 % 232 8.9900 9.0000 878 26 231 [+]
LPP 20 320,0000 14:45 1.134 20,360.00 0.10 % 16 20320.0000 20360.0000 8 1 23 122 [+]
ENEA 20,2200 14:45 99.637 20.42 0.10 % 1586 20.1200 20.2200 990 100 2 011 [+]
RANKPROGR 4,9000 09:08 2 4.90 0.10 % 1700 4.8200 4.8800 500 2 10 [+]
ZABKA 31,1600 14:45 1631.896 31.30 0.10 % 379 31.4600 31.4800 576 1 632 50 978 [+]
BBIDEVNFI 5,3600 13:23 0.566 5.36 0.00 % 491 5.3600 5.4600 749 1 3 [+]
ATLANTAPL 19,8000 09:00 0.015 19.80 0.00 % 20 19.6500 19.9500 45 0 0 [+]
BIOTON 3,8450 14:21 5.435 3.85 0.00 % 173 3.8150 3.8400 40 5 21 [+]
DGA 23,4000 17:00 0.172 - 0 % 301 22.6000 23.0000 23 - 0 [+]
ECHO 5,0000 14:06 4.763 4.96 0.00 % 70 4.9700 5.0000 73 5 24 [+]
ERG 44,0000 17:00 0.336 - 0 % 200 42.2000 44.0000 479 - 0 [+]
FON 1,8500 09:44 0.51 - 0 % 537 1.7700 1.8000 1000 - 0 [+]
IDMSAPL 0,4700 10:46 0.128 - 0 % 672 0.4700 0.4980 2257 - 0 [+]
KOMPAP 21,2000 12:41 0.42 21.20 0.00 % 14 21.2000 22.0000 360 0 9 [+]
MCI 27,8000 14:44 1.466 27.90 0.00 % 400 27.9000 28.0000 1498 1 41 [+]
MUZA 8,8000 09:04 0.045 8.80 0.00 % 1001 8.5500 8.8000 45 0 0 [+]
PEPEES 0,7780 10:25 0.977 0.78 0.00 % 1062 0.7760 0.7780 1000 1 1 [+]
PROCHEM 22,8000 09:00 0.003 22.80 0.00 % 2 22.8000 22.8000 52 0 0 [+]
SANWIL 1,5950 16:05 0.043 - 0 % 95 1.5200 1.5950 1359 - 0 [+]
STALPROD 215,0000 13:28 0.285 215.00 0.00 % 7 215.0000 216.0000 98 0 61 [+]
TALEX 17,9000 09:01 0.001 17.90 0.00 % 145 17.6000 17.9000 389 0 0 [+]
ALTA 1,6350 12:24 0.002 1.64 0.00 % 1513 1.5550 1.6350 730 0 0 [+]
WIKANA 9,0000 12:43 0.242 8.80 0.00 % 400 8.7500 9.0000 3195 0 2 [+]
DOMDEV 255,0000 14:43 0.923 254.50 0.00 % 42 255.0000 256.0000 46 1 235 [+]
POINTGROUP 2,0100 09:00 0.593 2.01 0.00 % 3900 2.0100 2.0800 689 1 1 [+]
ULMA 52,0000 12:27 0.005 52.00 0.00 % 61 51.5000 52.0000 163 0 0 [+]
WARIMPEX 2,2200 13:05 0.579 2.22 0.00 % 1913 2.1800 2.2200 463 1 1 [+]
SEKO 12,0500 14:37 0.565 12.05 0.00 % 387 12.0000 12.0500 109 1 7 [+]
MOJ 1,5800 12:25 0.079 - 0 % 5100 1.5000 1.5800 920 - 0 [+]
PANOVA 17,7500 14:35 0.092 17.45 0.00 % 92 17.4500 17.7500 1156 0 2 [+]
STAPORKOW 4,5400 09:31 0.02 4.44 0.00 % 1200 4.4600 4.5400 341 0 0 [+]
MWTRADE 2,7400 13:43 5.755 2.74 0.00 % 150 2.6200 2.7400 653 6 15 [+]
SECOGROUP 37,2000 17:00 1.206 - 0 % 230 36.0000 37.0000 353 - 0 [+]
SKYLINE 1,4000 09:00 0.966 - 0 % 11190 1.4000 1.5000 5009 - 0 [+]
IFIRMA 24,8000 14:43 3.873 25.40 0.00 % 5 24.2000 24.3000 29 4 95 [+]
LARQ 2,6500 13:25 5.933 2.66 0.00 % 493 2.6600 2.7600 2000 6 16 [+]
PRAGMAINK 3,4400 10:01 0.015 3.44 0.00 % 331 3.3200 3.4400 750 0 0 [+]
TRANSPOL 13,0500 14:45 8.305 13.10 0.00 % 321 13.0000 13.0500 598 8 108 [+]
IPOPEMA 7,5000 14:27 3.258 7.56 0.00 % 2322 7.4200 7.5400 1 3 24 [+]
DELKO 5,9500 14:03 0.089 5.95 0.00 % 3 5.9400 5.9500 2797 0 1 [+]
APLISENS 19,1500 13:10 0.085 19.15 0.00 % 1 19.0000 19.1500 622 0 2 [+]
BIOMAXIMA 10,1400 13:57 0.552 10.08 0.00 % 275 9.9600 10.1200 241 1 6 [+]
NTCAPITAL 0,6160 13:45 0.046 0.59 0.00 % 510 0.5900 0.6160 4996 0 0 [+]
AGROTON 5,0000 09:00 0.001 5.00 0.00 % 17 4.8400 5.0000 4544 0 0 [+]
ESTAR 1,4000 12:16 0.001 - 0 % 485 10.3000 52.0000 4 - 0 [+]
TATRY MOUNTAIN 70,5000 12:14 0.025 - 0 % 5 71.5000 74.5000 24 - 0 [+]
PCCEXOL 2,0600 14:40 42.7 2.05 0.00 % 1900 2.0600 2.0900 500 43 88 [+]
ENERGA 19,1800 14:22 8.827 19.18 0.00 % 8395 19.1800 19.2200 202 9 169 [+]
IFSA 0,1150 13:58 0.013 0.12 0.00 % 9 0.1120 0.1150 27316 0 0 [+]
JRHOLDING 4,0000 14:44 5.066 4.00 0.00 % 399 3.9500 4.0000 43728 5 20 [+]
ENTER 51,8000 14:38 4.3 51.90 0.00 % 747 51.5000 51.8000 99 4 223 [+]
GREENX 2,3540 14:45 394.255 2.37 0.00 % 1900 2.3300 2.3480 2280 394 924 [+]
NEXITY 0,7800 16:25 0.761 - 0 % 2600 0.7700 0.8000 8111 - 0 [+]
KRVITAMIN 13,0500 12:27 0.01 12.75 0.00 % 99 12.8000 13.0500 72 0 0 [+]
LOKUM 22,6000 12:33 0.034 22.60 0.00 % 64 22.6000 22.7000 60 0 1 [+]
SOPHARMA 7,5600 13:54 0.018 7.56 0.00 % 18 7.5600 7.9000 88 0 0 [+]
APSENERGY 5,3600 14:34 12.111 5.36 0.00 % 1452 5.3600 5.4200 1085 12 66 [+]
YANOSIK 15,4000 14:26 0.09 16.00 0.00 % 281 15.2000 15.4000 538 0 1 [+]
AIGAMES 0,7380 09:41 0.065 0.71 0.00 % 2045 0.7140 0.7380 3214 0 0 [+]
MLSYSTEM 14,8000 14:35 2.615 14.90 0.00 % 50 14.8400 14.8800 100 3 39 [+]
MAXCOM 5,6600 09:06 0.039 5.66 0.00 % 2 5.7000 5.7800 4 0 0 [+]
JWWINVEST 3,0500 13:07 0.105 3.05 0.00 % 100 3.0000 3.0500 514 0 0 [+]
SHOPER 42,1000 16:47 17.311 - 0 % 10 41.9500 42.0000 36 - 0 [+]
TENDERHUT 5,6000 11:36 0.3 5.60 0.00 % 200 5.5000 5.6000 20 0 2 [+]
CDPROJEKT 226,2000 14:46 136.401 226.50 -0.04 % 153 225.9000 226.0000 456 136 31 007 [+]
BENEFIT 5 170,0000 14:45 4.172 5,160.00 -0.10 % 16 5155.0000 5170.0000 23 4 21 516 [+]
TEXT 47,4200 14:40 40.606 47.40 -0.13 % 53 47.4800 47.6000 63 41 1 915 [+]
SYGNITY 73,4000 14:41 3.082 73.50 -0.14 % 51 73.3000 73.4000 208 3 226 [+]
UNIBEP 12,9600 14:34 3.212 12.70 -0.15 % 2 12.9000 12.9800 612 3 41 [+]
KSGAGRO 3,3700 14:29 2.6 3.31 -0.15 % 8 3.3300 3.3700 1073 3 9 [+]
TAURONPE 9,4880 14:45 696.946 9.52 -0.17 % 620 9.4720 9.4740 805 697 6 651 [+]
KRKA 1 128,0000 14:29 0.115 1,128.00 -0.18 % 78 1122.0000 1126.0000 10 0 129 [+]
11B 130,7000 14:42 1.496 132.40 -0.23 % 34 130.8000 131.1000 33 1 196 [+]
SIMFABRIC 1,6160 13:57 0.42 1.62 -0.25 % 283 1.5700 1.6160 390 0 1 [+]
ENERGOINS 1,8850 13:38 0.079 1.89 -0.26 % 515 1.8450 1.8850 192 0 0 [+]
IZOLACJA 3,7400 11:19 0.343 3.75 -0.27 % 28 3.5900 3.7500 83 0 1 [+]
JSW 25,8400 14:45 96.219 26.08 -0.27 % 163 25.8600 25.9600 100 96 2 520 [+]
TESGAS 1,8100 14:03 0.103 1.81 -0.28 % 250 1.7700 1.8100 999 0 0 [+]
MURAPOL 36,1500 14:42 17.355 36.10 -0.28 % 167 36.1000 36.2500 391 17 628 [+]
FERRO 33,8000 14:42 2.744 34.10 -0.29 % 21 33.8000 33.9000 109 3 93 [+]
DEBICA 98,4000 14:41 0.653 98.60 -0.30 % 32 98.4000 98.5000 11 1 64 [+]
BEST 33,3000 12:51 0.066 33.40 -0.30 % 12 33.0000 33.3000 138 0 2 [+]
ESOTIQ 33,3000 14:07 4.384 33.50 -0.30 % 40 33.2000 33.4000 128 4 145 [+]
MERCOR 15,9000 14:22 0.174 15.90 -0.31 % 106 15.9000 16.0000 1200 0 3 [+]
NTTSYSTEM 16,2000 14:44 2.248 16.20 -0.31 % 225 16.1000 16.2000 173 2 36 [+]
BUMECH 15,2600 14:36 19.819 15.30 -0.33 % 35 15.1800 15.2600 43 20 301 [+]
ORANGEPL 14,4750 14:44 505.662 14.51 -0.34 % 3364 14.4600 14.4700 1038 506 7 363 [+]
IZOSTAL 2,9400 13:49 7.391 2.95 -0.34 % 273 2.9400 2.9500 795 7 22 [+]
BUDIMEX 732,4000 14:45 9.055 734.00 -0.41 % 31 735.4000 736.0000 20 9 6 666 [+]
MIRBUD 11,8100 14:45 61.231 11.83 -0.42 % 412 11.7800 11.8500 2396 61 724 [+]
PLAYWAY 236,5000 14:45 0.551 237.50 -0.42 % 5 236.5000 238.0000 202 1 131 [+]
ZUE 11,7000 14:00 0.685 11.80 -0.43 % 230 11.5000 11.7000 368 1 8 [+]
ZEPAK 17,7200 14:43 3.399 17.80 -0.45 % 135 17.7400 17.7600 467 3 61 [+]
AGORA 8,5800 14:02 11.232 8.58 -0.46 % 184 8.6200 8.6200 200 11 96 [+]
POLENERGIA 63,0000 14:44 1.911 63.30 -0.47 % 75 62.5000 62.7000 1 2 121 [+]
SNIEZKA 84,2000 14:14 0.142 84.40 -0.47 % 20 82.8000 84.4000 22 0 12 [+]
PCFGROUP 3,2000 14:30 0.631 3.17 -0.47 % 100 3.1950 3.2000 62 1 2 [+]
REMAK 10,2000 14:11 1.349 10.25 -0.49 % 50 10.1000 10.2000 480 1 14 [+]
ARCTIC 6,1500 14:21 3.154 6.05 -0.49 % 172 6.1200 6.1400 178 3 19 [+]
ADIUVO 0,4070 11:58 3.245 0.41 -0.49 % 3280 0.3920 0.4040 964 3 1 [+]
SCPFL 118,4000 14:41 0.764 119.00 -0.50 % 27 118.2000 119.4000 15 1 91 [+]
SPYROSOFT 386,0000 13:25 0.079 386.00 -0.52 % 19 386.0000 390.0000 426 0 31 [+]
UNICREDIT 348,1500 13:12 0.01 348.15 -0.53 % 4 340.0000 344.0000 10 0 3 [+]
SYNTHAVERSE 2,7650 14:43 8.486 2.78 -0.54 % 601 2.7350 2.7500 280 8 23 [+]
INGBSK 433,6000 14:45 7.235 436.00 -0.55 % 2 435.8000 436.0000 81 7 3 146 [+]
COMP 90,0000 13:48 7.093 90.00 -0.55 % 6 93.2000 87.5000 10 7 638 [+]
TRAKCJA 3,6250 14:43 46.212 3.60 -0.55 % 4798 3.6150 3.6550 961 46 169 [+]
ZREMB 9,1000 14:18 5.347 9.05 -0.55 % 305 9.0700 9.1500 182 5 49 [+]
MEXPOLSKA 3,5600 12:15 2.113 3.58 -0.56 % 20 3.5000 3.5600 1449 2 7 [+]
ALLEGRO 44,6300 14:45 1829.383 44.60 -0.57 % 966 44.8200 44.8300 1262 1 829 82 023 [+]
PGE 10,5350 14:45 1752.485 10.60 -0.61 % 961 10.5400 10.5500 2546 1 752 18 566 [+]
DIGITANET 295,2000 14:45 4.936 295.00 -0.61 % 89 295.0000 296.2000 53 5 1 476 [+]
CYBERFLKS 192,0000 14:44 10.046 194.20 -0.62 % 62 191.7000 192.4000 5 10 1 930 [+]
TOYA 9,2700 14:27 13.73 9.30 -0.64 % 1009 9.3300 9.3700 471 14 128 [+]
ATREM 61,6000 14:45 2.778 61.90 -0.65 % 61 61.6000 62.0000 164 3 172 [+]
INTERCARS 909,0000 14:43 5.648 915.00 -0.66 % 26 907.0000 913.0000 29 6 5 101 [+]
ASSECOBS 87,0000 14:40 0.438 85.80 -0.68 % 14 87.0000 87.4000 19 0 38 [+]
TORPOL 70,5000 14:44 5.774 71.00 -0.70 % 25 70.3000 70.5000 114 6 409 [+]
ZAMET 0,5700 14:26 14.16 0.57 -0.70 % 27472 0.5700 0.5740 28276 14 8 [+]
MODIVO 85,9600 14:45 150.196 86.50 -0.72 % 50 86.0400 86.0800 50 150 12 939 [+]
CORMAY 0,5500 13:59 53.703 0.53 -0.72 % 1032 0.5320 0.5520 179 54 29 [+]
FABRITY 26,0000 14:43 0.376 26.20 -0.76 % 37 25.7000 26.0000 54 0 10 [+]
CELTIC 1,2700 12:06 0.091 1.21 -0.78 % 100 1.2100 1.2800 651 0 0 [+]
RYVU 15,0000 14:41 10.336 15.22 -0.79 % 155 14.9000 15.0000 142 10 156 [+]
ROPCZYCE 24,8000 13:48 0.266 25.00 -0.80 % 500 24.7000 24.8000 24 0 7 [+]
VIGOSYS 487,0000 14:23 1.337 489.00 -0.81 % 151 480.0000 483.0000 5 1 649 [+]
PASSUS 122,8000 14:35 2.863 125.00 -0.81 % 18 123.0000 124.0000 112 3 354 [+]
TARCZYNSKI 121,0000 13:45 0.168 122.00 -0.82 % 26 121.0000 122.0000 20 0 20 [+]
ANSWEAR 19,1200 14:45 4.765 18.96 -0.83 % 642 19.0000 19.2800 29 5 92 [+]
RENDER 71,4000 09:25 0.155 71.60 -0.83 % 154 71.4000 73.0000 29 0 11 [+]
PHOTON 1,1800 14:17 3.812 1.19 -0.84 % 850 1.1800 1.1850 326 4 4 [+]
DADELO 82,4000 14:31 7.142 83.00 -0.84 % 81 81.8000 82.5000 40 7 587 [+]
AMICA 46,5000 14:44 11.7 46.90 -0.85 % 1588 46.5000 46.6500 138 12 545 [+]
GAMEOPS 11,5500 14:05 0.527 11.70 -0.86 % 46 11.2500 11.6000 831 1 6 [+]
DIAG 164,6000 14:45 46.573 166.50 -0.90 % 141 164.7000 164.9000 149 47 7 719 [+]
FORTE 16,3500 14:24 1.253 16.40 -0.91 % 235 16.3500 16.4000 11 1 21 [+]
QNATECHNO 32,4000 14:42 1.413 32.40 -0.92 % 16 31.8000 32.4000 158 1 45 [+]
CYFRPLSAT 15,9950 14:41 310.658 16.12 -0.96 % 1 15.9600 15.9700 21 311 4 985 [+]
DEVELIA 10,2000 14:44 121.37 10.34 -0.97 % 10 10.2400 10.2600 306 121 1 242 [+]
COLUMBUS 2,5100 13:39 4.631 2.47 -0.99 % 250 2.5000 2.5100 1268 5 12 [+]
POLWAX 1,0000 13:08 13.373 1.03 -0.99 % 20 1.0050 1.0300 15186 13 14 [+]
YARRL 5,8200 13:46 3.863 5.88 -1.02 % 10 5.8000 5.9600 290 4 23 [+]
HELIO 58,4000 12:26 0.761 58.80 -1.02 % 133 57.6000 58.8000 232 1 45 [+]
WOODPCKR 2,9000 14:40 1.956 2.94 -1.02 % 350 2.8800 2.9000 576 2 6 [+]
ACAUTOGAZ 18,8500 14:20 0.604 19.05 -1.05 % 999 18.9000 19.0500 284 1 11 [+]
PKNORLEN 154,1800 14:45 790.807 155.70 -1.08 % 179 154.1000 154.1200 352 791 122 358 [+]
NEUCA 736,0000 14:42 0.585 744.00 -1.08 % 34 744.0000 745.0000 51 1 432 [+]
PHN 9,1800 13:42 0.427 9.26 -1.08 % 520 9.1800 9.2600 20 0 4 [+]
VIVID 0,5340 14:35 7.252 0.55 -1.11 % 2822 0.5320 0.5340 1396 7 4 [+]
MOL 52,9000 13:54 66.247 52.75 -1.12 % 1000 52.5500 53.0000 1300 66 3 514 [+]
COALENERG 2,0240 14:28 3.052 2.07 -1.17 % 422 2.0340 2.0580 348 3 6 [+]
06MAGNA 2,4700 12:08 0.033 2.50 -1.20 % 1166 2.4700 2.4900 46 0 0 [+]
AMBRA 18,1600 14:45 1.873 18.20 -1.20 % 82 18.2000 18.3800 56 2 34 [+]
DMGROUP 2,3700 13:36 1.13 2.40 -1.25 % 374 2.3700 2.4000 4535 1 3 [+]
SYNEKTIK 358,4000 14:45 36.834 363.00 -1.27 % 177 359.4000 359.8000 36 37 13 277 [+]
INTROL 7,6000 14:31 2.941 7.74 -1.30 % 371 7.6200 7.7000 106 3 22 [+]
CAPITEA 0,4420 14:22 307.989 0.44 -1.34 % 16304 0.4310 0.4420 4645 308 133 [+]
DECORA 73,0000 14:39 0.722 72.90 -1.35 % 10 73.5000 73.9000 131 1 53 [+]
ALTUSTFI 3,4900 14:35 0.417 3.41 -1.41 % 301 3.4100 3.5100 541 0 1 [+]
NOVAVISGR 0,6900 14:23 4.442 0.71 -1.43 % 3047 0.6900 0.7000 19091 4 3 [+]
ABPL 137,0000 14:43 2.014 139.20 -1.44 % 52 138.2000 138.8000 18 2 278 [+]
CLNPHARMA 20,6000 14:44 6.106 20.80 -1.44 % 35 20.5500 20.6500 341 6 126 [+]
BOGDANKA 21,7500 14:45 29.732 22.10 -1.58 % 82 21.7000 21.8500 785 30 650 [+]
PHARMENA 3,1100 13:19 3.455 3.16 -1.58 % 967 3.0500 3.1100 523 3 11 [+]
APATOR 27,2500 14:38 1.988 27.65 -1.62 % 134 27.2500 27.4000 122 2 54 [+]
PULAWY 47,0000 14:20 0.251 47.40 -1.67 % 10 47.1000 47.8000 6 0 12 [+]
CREOTECH 767,0000 14:44 6.162 786.00 -1.67 % 13 764.0000 765.0000 21 6 4 779 [+]
MEDICALG 26,4000 14:32 21.912 26.85 -1.68 % 300 26.4000 26.5000 732 22 583 [+]
XTPL 69,6000 14:37 3.708 71.50 -1.69 % 14 73.6000 71.8000 46 4 257 [+]
ACTION 42,8500 14:35 3.959 43.60 -1.72 % 1 42.8500 42.9500 1 4 170 [+]
MIRACULUM 0,5700 12:18 4.1 0.58 -1.72 % 912 0.5700 0.5800 9992 4 2 [+]
GENOMTEC 4,2750 14:41 8.721 4.34 -1.72 % 257 4.2700 4.3600 32 9 38 [+]
MERCATOR 50,7000 14:40 6.871 51.40 -1.74 % 100 50.7000 51.0000 63 7 350 [+]
ASMGROUP 0,1690 13:39 109.95 0.17 -1.74 % 500 0.1690 0.1705 4282 110 19 [+]
ONESANO 0,5500 14:20 98.842 0.58 -1.79 % 2222 0.5360 0.5500 6504 99 53 [+]
NANOGROUP 2,4500 14:34 23.712 2.49 -1.80 % 925 2.4250 2.4500 2225 24 58 [+]
MONNARI 5,4000 13:40 2.343 5.50 -1.82 % 615 5.3800 5.4000 41 2 13 [+]
ASTARTA 43,0000 14:45 5.074 44.00 -1.83 % 30 43.2500 43.3500 71 5 219 [+]
PATENTUS 2,6200 13:49 2.202 2.62 -1.87 % 1200 2.6200 2.6700 479 2 6 [+]
PCCROKITA 67,8000 14:28 1.791 68.10 -1.88 % 2 68.0000 68.3000 36 2 122 [+]
PROJPRZEM 20,1000 13:27 0.236 20.50 -1.95 % 92 20.1000 20.5000 1028 0 5 [+]
SELVITA 24,9000 14:42 93.893 25.40 -1.97 % 661 24.9000 25.0000 272 94 2 352 [+]
INPRO 7,3000 09:26 1.316 7.45 -2.01 % 280 7.3000 7.4000 1157 1 10 [+]
ARTIFEX 20,5000 14:44 11.363 20.90 -2.15 % 77 20.8500 20.9500 203 11 238 [+]
PLAZACNTR 1,2380 13:47 16.534 1.24 -2.21 % 555 1.2160 1.2360 555 17 20 [+]
EQUNICO 1,2900 14:41 19.611 1.32 -2.27 % 1950 1.2800 1.3000 5000 20 25 [+]
CDRL 12,4000 14:01 2.979 12.50 -2.36 % 269 12.4000 12.6000 125 3 37 [+]
KOMPUTRON 5,7600 14:10 0.761 5.90 -2.37 % 169 5.7700 5.8400 541 1 4 [+]
MOVIEGAMES 6,6900 12:56 5.238 6.77 -2.48 % 147 6.6500 6.7000 199 5 34 [+]
FEERUM 16,5000 13:19 0.016 16.45 -2.65 % 114 16.5000 16.9000 66 0 0 [+]
CLOUD 95,4000 14:30 0.527 97.80 -2.65 % 3 98.0000 98.4000 50 1 51 [+]
ONEMORE 1,9850 14:45 365.571 2.00 -2.70 % 2797 1.9250 1.9400 263 366 718 [+]
UNIMOT 163,4000 14:23 0.854 166.00 -2.74 % 20 163.4000 164.8000 167 1 141 [+]
CAPITAL 2,0400 14:09 61.337 2.06 -2.86 % 3857 1.9900 2.0400 1799 61 124 [+]
GAMFACTOR 4,4100 12:39 2.018 4.42 -2.86 % 430 4.4200 4.5000 1209 2 9 [+]
OTLOG 15,3400 14:36 4.507 15.60 -3.03 % 310 15.3200 15.3400 10 5 71 [+]
3RGAMES 0,7460 14:14 7.394 0.77 -3.12 % 2600 0.7420 0.7680 5015 7 5 [+]
COMPERIA 6,0000 11:54 2.889 6.00 -3.23 % 1589 6.0000 6.2000 192 3 17 [+]
CASPAR 6,0000 12:31 0.085 6.20 -3.23 % 110 5.5000 6.2000 185 0 1 [+]
ODLEWNIE 20,4000 14:32 8.684 21.10 -3.32 % 961 20.5000 20.7000 541 9 180 [+]
OPTEAM 5,7000 13:38 1.241 6.00 -3.39 % 164 5.8000 5.9000 213 1 7 [+]
INTERSPPL 0,3275 13:36 12.229 0.34 -3.53 % 5170 0.3160 0.3295 4102 12 4 [+]
PGFGROUP 0,4700 14:04 16.693 0.49 -3.69 % 3120 0.4700 0.4870 3900 17 8 [+]
IMPERA 1,6300 13:28 0.261 1.63 -4.12 % 4000 1.6100 1.7000 4412 0 0 [+]
XPLUS 2,9000 14:35 5.155 2.97 -4.61 % 2080 2.8300 2.9000 2605 5 15 [+]
RAFAMET 47,5000 12:22 0.431 48.20 -4.90 % 20 47.9000 49.7000 77 0 21 [+]
ELKOP 1,8050 14:24 3.645 1.90 -5.25 % 576 1.8050 1.9600 600 4 7 [+]
ORCOGROUP 3,1600 13:26 5.5 3.50 -17.71 % 310 3.2000 3.5000 2 6 19 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG143937.9+0.19%14:46
WIG203826.7-0.11%15:01
WIG20 Fut3811.0-0.03%14:45
WIG20USD1010.2+0.43%14:46
mWIG409894.3+0.17%14:46
sWIG8030664.8+0.18%14:46
 Notowania Świat
US Blue Chip51843.5+0.26%15:01
S&P500 Fut7454.5+0.13%14:51
Nikkei64611.2-2.73%8:45
DAX24941.2+0.72%14:45
Ropa WTI89.5-2.90%15:01
Złoto4055.2+0.14%15:01
 Notowania Waluty
EUR/PLN4.31816-0.32%15:01
CHF/PLN4.64294-0.44%15:01
USD/PLN3.79839-0.25%15:01
EUR/USD1.13684-0.07%15:01
GBP/USD1.33097-0.05%15:01
USD/JPY163.863+0.03%15:01
Forum
» Prosba o dodanie LMCU... [0]
» Grupa Virtus SA (GVT) RAE [0]
» Prośba o dodanie Creotech... [0]
» Prośba o dodanie spółki ... [1]
» Dlaczego nie ma pelnego arkusza... [6]
» Compremum brak arkusza zleceń [2]
» Prośba o dodanie Lumina Metals... [0]
» Dlaczego nie ma pelnego arkusza... [0]
» Proszę dodać SYN2BIO [0]
» Zmiana nazwy spółki [2][SPL]
Wzrosty Spadki Staty
MDIENERGIA 1.92 18.21%
KRAKCHEM 0.67 14.73%
WASKO 5.98 12.83%
EUROHOLD 4.56 7.55%
IMCOMPANY 32.25 7.50%
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