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
ADIUVO 0,7800 14:35 504.298 0.58 39.29 % 1527 0.7800 0.7900 10400 504 348 [+]
WASKO 6,4000 15:51 709.895 5.76 18.96 % 2779 6.4600 6.5200 352 710 4 478 [+]
CAPITAL 9,5000 15:51 927.606 8.75 13.77 % 100 9.4000 9.5000 3860 928 8 766 [+]
SIMFABRIC 1,4200 15:37 10.056 1.33 7.25 % 90 1.4000 1.4340 444 10 14 [+]
ATENDE 4,5700 15:45 216.294 4.30 6.28 % 119 4.5600 4.5700 1154 216 989 [+]
MABION 7,9900 15:50 60.994 7.79 4.72 % 200 7.9100 7.9900 137 61 486 [+]
NOVITA 104,0000 15:49 0.709 99.80 4.42 % 16 100.5000 103.5000 70 1 72 [+]
UNIMOT 202,0000 15:50 16.321 198.00 3.70 % 89 200.0000 201.0000 152 16 3 287 [+]
ONESANO 0,8720 15:48 97.216 0.84 3.56 % 1489 0.8720 0.8740 39 97 83 [+]
TALEX 18,0000 13:31 0.148 17.40 3.45 % 77 17.5000 17.7000 800 0 3 [+]
LIBET 1,2000 09:00 0.006 1.20 3.45 % 1033 1.1600 1.2000 4990 0 0 [+]
DIAG 163,1000 15:51 63.515 159.00 3.03 % 134 162.3000 162.6000 1 64 10 290 [+]
HELIO 57,2000 14:27 0.184 56.80 2.88 % 430 56.0000 57.2000 56 0 10 [+]
ZUE 12,5500 15:45 18.74 12.40 2.87 % 232 12.3500 12.5000 231 19 232 [+]
ODLEWNIE 20,4000 15:35 13.593 19.85 2.77 % 400 20.0000 20.3000 15 14 273 [+]
ELEKTROTI 68,1000 15:50 18.448 67.00 2.56 % 124 68.1500 68.5000 51 18 1 238 [+]
XTPL 80,9000 15:41 14.163 79.60 2.41 % 5 81.2000 79.0000 576 14 1 143 [+]
LOKUM 22,0000 12:39 0.011 22.00 2.33 % 82 21.5000 22.0000 377 0 0 [+]
TRANSPOL 13,3000 15:48 10.891 12.65 2.31 % 329 13.0000 13.0000 1749 11 142 [+]
PEPCO 41,0900 15:52 826.616 40.09 2.29 % 1070 40.7800 40.7900 1414 827 33 589 [+]
HUUUGE 21,5000 15:41 5.912 21.10 2.14 % 50 21.2500 21.5000 46 6 127 [+]
ALLEGRO 45,9000 15:52 2554.371 44.95 2.12 % 639 45.7100 45.7200 3852 2 554 116 455 [+]
PEKABEX 8,2100 15:27 5.921 8.05 1.99 % 500 8.2000 8.2500 215 6 48 [+]
ONEMORE 2,2000 15:45 172.45 2.17 1.85 % 2184 2.1900 2.2000 1430 172 381 [+]
MCI 28,7000 15:39 5.377 28.50 1.77 % 77 28.5000 28.7000 200 5 154 [+]
QNATECHNO 36,9000 15:36 0.947 36.30 1.65 % 3 36.1000 36.5000 73 1 35 [+]
PHARMENA 3,1300 13:50 0.062 3.13 1.62 % 10 3.0900 3.1300 242 0 0 [+]
STALEXP 1,7280 15:49 167.351 1.70 1.53 % 113 1.7240 1.7300 1195 167 287 [+]
3RGAMES 0,7000 15:01 34.318 0.70 1.45 % 774 0.6980 0.7000 19482 34 24 [+]
MIRACULUM 0,5660 15:41 7.823 0.56 1.43 % 45 0.5460 0.5580 155 8 4 [+]
PGFGROUP 1,1440 15:50 1037.967 1.13 1.42 % 2958 1.1900 1.1960 3000 1 038 1 185 [+]
MEDINICE 59,8000 15:48 14.835 59.10 1.36 % 59 58.7000 58.9000 44 15 876 [+]
AIRWAY 0,2680 15:52 159.06 0.26 1.32 % 4460 0.2630 0.2665 11786 159 42 [+]
LPP 21 840,0000 15:52 1.81 21,500.00 1.30 % 12 21800.0000 21840.0000 3 2 39 170 [+]
GTC 2,4000 15:32 1.708 2.40 1.27 % 935 2.3700 2.4000 3900 2 4 [+]
PCCEXOL 2,0200 14:39 8.376 2.00 1.25 % 104 1.9950 2.0200 14868 8 17 [+]
PCCROKITA 65,3000 15:51 3.355 65.30 1.24 % 21 65.0000 65.3000 39 3 218 [+]
GAMFACTOR 4,2700 12:55 5.637 4.22 1.18 % 300 4.2500 4.2650 667 6 24 [+]
URTESTE 44,0000 12:57 1.539 43.60 1.15 % 12 42.0000 43.8000 435 2 65 [+]
KCI 0,9000 14:42 8.882 0.89 1.12 % 5000 0.8880 0.9000 6408 9 8 [+]
MOLECURE 7,2800 15:44 60.605 7.20 1.11 % 67 7.2500 7.2800 1247 61 435 [+]
PCFGROUP 3,6400 15:44 12.539 3.57 1.11 % 500 3.6050 3.6300 302 13 45 [+]
CDPROJEKT 238,0000 15:52 147.303 235.50 1.10 % 333 237.8000 237.9000 900 147 34 932 [+]
PTWP 140,5000 15:45 0.01 140.50 1.08 % 40 136.0000 140.5000 65 0 1 [+]
POLWAX 0,9800 15:26 9.196 0.97 1.03 % 3147 0.9700 0.9800 367 9 9 [+]
SFINKS 0,4250 15:13 10.496 0.43 0.95 % 5000 0.4200 0.4250 3490 10 4 [+]
MDIENERGIA 2,1600 15:47 32.329 2.13 0.93 % 5800 2.0800 2.1000 600 32 68 [+]
AMREST 10,1800 15:51 23.443 10.12 0.79 % 1129 10.1200 10.2000 2415 23 238 [+]
MOSTALPLC 13,1000 14:40 0.862 13.20 0.77 % 501 12.9500 13.0000 500 1 11 [+]
MWTRADE 2,7000 14:12 3.582 2.70 0.75 % 562 2.6200 2.7000 299 4 9 [+]
HANDLOWY 118,0000 15:50 25.571 118.40 0.68 % 599 117.4000 117.6000 95 26 3 010 [+]
MANGATA 61,0000 15:23 0.216 60.40 0.66 % 1 61.2000 61.6000 30 0 13 [+]
XPLUS 3,1200 15:08 8.983 3.15 0.65 % 71 3.1000 3.1200 497 9 28 [+]
BIOCELTIX 76,9000 15:46 0.904 76.80 0.65 % 37 77.0000 77.2000 104 1 70 [+]
EUROCASH 5,4900 15:49 229.154 5.46 0.64 % 270 5.4900 5.5000 3241 229 1 258 [+]
VERCOM 125,0000 15:49 7.084 124.40 0.64 % 77 124.6000 124.8000 24 7 883 [+]
ARLEN 24,0000 15:46 1.402 24.00 0.63 % 128 23.7500 23.9500 5 1 33 [+]
CIGAMES 2,4400 15:36 66.196 2.43 0.62 % 6391 2.4250 2.4400 1386 66 161 [+]
POLIMEXMS 7,0900 15:50 292.416 7.07 0.57 % 1040 7.0900 7.1150 2359 292 2 073 [+]
PKNORLEN 161,9600 15:52 636.43 162.50 0.52 % 103 161.6000 161.6800 216 636 103 106 [+]
VIVID 0,5890 15:40 5.508 0.59 0.51 % 65 0.5850 0.5900 17104 6 3 [+]
WIKANA 10,0000 10:05 0.026 9.75 0.50 % 1238 9.7500 10.0000 97 0 0 [+]
SNIEZKA 85,0000 14:47 0.07 85.00 0.47 % 55 84.6000 85.0000 6 0 6 [+]
INTROL 8,5600 15:40 5.677 8.64 0.47 % 108 8.4400 8.5600 100 6 48 [+]
IFIRMA 22,5000 15:44 1.927 22.65 0.45 % 12 22.5500 22.6000 66 2 44 [+]
DIGITANET 366,6000 15:50 10.946 363.00 0.44 % 25 370.2000 370.8000 4 11 4 033 [+]
PHOTON 1,2050 15:17 3.591 1.20 0.42 % 318 1.2050 1.2250 1000 4 4 [+]
IMS 2,3800 15:38 0.943 2.37 0.42 % 386 2.3300 2.3700 197 1 2 [+]
LSISOFT 51,2000 10:52 0.214 51.20 0.39 % 97 50.6000 52.0000 338 0 11 [+]
FABRITY 26,3000 14:52 0.251 26.40 0.38 % 509 26.2000 26.3000 155 0 7 [+]
4MASS 5,3000 15:52 12.661 5.18 0.38 % 350 5.2100 5.3500 77 13 67 [+]
GRUPRACUJ 54,5000 15:44 7.12 54.70 0.37 % 151 54.5000 54.9000 69 7 388 [+]
ZABKA 31,5700 15:52 624.428 31.46 0.35 % 3822 31.5600 31.5700 3129 624 19 670 [+]
SCPFL 129,4000 15:45 0.924 129.00 0.31 % 19 128.6000 129.4000 7 1 118 [+]
ATMGRUPA 3,6600 15:37 8.391 3.67 0.27 % 160 3.6400 3.6600 997 8 31 [+]
SYGNITY 82,8000 15:35 7.404 83.80 0.24 % 46 83.9000 84.4000 22 7 618 [+]
SPYROSOFT 423,0000 15:29 0.215 414.00 0.24 % 158 423.0000 426.0000 1 0 91 [+]
CLOUD 92,8000 15:03 2.005 93.20 0.22 % 12 91.8000 92.8000 33 2 186 [+]
MAKARONPL 24,7500 15:13 0.595 24.80 0.20 % 13 24.7500 24.8000 5904 1 15 [+]
DEBICA 105,0000 15:48 3.977 104.80 0.19 % 133 104.6000 105.0000 2761 4 417 [+]
MILLENNIUM 22,2400 15:51 709.809 22.14 0.18 % 1791 22.2800 22.3700 1308 710 15 779 [+]
KRKA 1 134,0000 15:40 0.122 1,132.00 0.18 % 200 1134.0000 1140.0000 7 0 138 [+]
GPW 89,4000 15:51 47.413 89.05 0.17 % 121 89.2500 89.3000 50 47 4 224 [+]
PEKAO 267,8000 15:52 338.551 267.30 0.15 % 466 267.6000 267.8000 411 339 90 434 [+]
QUERCUS 13,5000 15:48 8.327 13.62 0.15 % 2013 13.5000 13.6000 146 8 112 [+]
RYVU 17,0600 15:37 4.491 17.06 0.12 % 224 16.9600 17.0000 265 4 77 [+]
JSW 37,0300 15:51 1022.253 37.00 0.11 % 636 37.0400 37.1000 998 1 022 37 036 [+]
PZU 76,5000 15:52 1632.432 76.44 0.10 % 1112 76.3200 76.3400 130 1 632 124 407 [+]
KRUK 388,1000 15:52 24.039 387.00 0.08 % 53 387.1000 387.4000 16 24 9 330 [+]
BUMECH 16,2000 15:42 60.79 16.39 0.06 % 4 16.1300 16.1800 1780 61 986 [+]
BBIDEVNFI 5,1800 12:50 0.02 5.20 0.00 % 101 5.1800 5.2800 953 0 0 [+]
BETACOM 5,1600 11:18 0.247 5.16 0.00 % 1599 5.0200 5.1600 5375 0 1 [+]
DECORA 82,1000 15:42 0.386 82.10 0.00 % 50 81.9000 82.0000 40 0 32 [+]
DGA 22,7000 16:01 0.025 - 0 % 72 20.3000 21.2000 360 - 0 [+]
FON 1,6800 12:30 0.278 1.68 0.00 % 1439 1.6800 1.7450 1246 0 0 [+]
IDMSAPL 0,4580 12:02 0.576 - 0 % 3261 0.4580 0.4900 100 - 0 [+]
KOMPAP 22,0000 14:20 0.15 22.00 0.00 % 150 21.6000 22.0000 350 0 3 [+]
LENTEX 7,4800 10:43 5.175 7.48 0.00 % 350 7.2400 7.4000 200 5 39 [+]
MOSTALWAR 3,5500 15:30 9.095 3.56 0.00 % 1000 3.5100 3.5500 200 9 32 [+]
MUZA 8,2500 10:41 0.117 8.25 0.00 % 118 8.2500 8.4000 6 0 1 [+]
PROJPRZEM 22,2000 13:18 0.214 21.80 0.00 % 51 21.7000 22.0000 1 0 5 [+]
PEPEES 0,8100 09:02 0.002 0.81 0.00 % 10000 0.7800 0.8100 20578 0 0 [+]
STALPROD 220,0000 15:13 0.288 221.00 0.00 % 49 220.0000 223.0000 72 0 64 [+]
VRGSA 5,5800 15:43 50.12 5.58 0.00 % 600 5.4800 5.5000 217 50 279 [+]
WAWEL 704,0000 14:55 0.041 700.00 0.00 % 36 704.0000 706.0000 4 0 29 [+]
ABPL 148,4000 15:47 8.695 148.20 0.00 % 29 148.4000 149.0000 141 9 1 286 [+]
POINTGROUP 2,0600 09:00 0.107 2.06 0.00 % 4300 1.9950 2.0600 619 0 0 [+]
ULMA 51,5000 09:00 0.001 51.50 0.00 % 69 50.5000 51.5000 20 0 0 [+]
WARIMPEX 2,1900 15:42 7.887 2.20 0.00 % 1062 2.1400 2.1900 1538 8 17 [+]
HERCULES 1,2700 14:35 7.027 1.24 0.00 % 1000 1.2450 1.2700 2813 7 9 [+]
MERCOR 15,1500 15:44 8.627 15.20 0.00 % 4296 15.1500 15.2000 335 9 131 [+]
MONNARI 5,2800 14:59 6.563 5.28 0.00 % 2 5.2000 5.2800 95 7 34 [+]
ORCOGROUP 3,6600 09:00 0.385 3.66 0.00 % 319 3.4400 3.6600 554 0 1 [+]
SEKO 11,1000 15:39 1.573 11.10 0.00 % 230 11.1500 11.2500 374 2 18 [+]
PANOVA 18,2000 14:40 0.341 18.20 0.00 % 350 17.9000 18.2000 311 0 6 [+]
SILVANO 4,8500 15:16 2.45 - 0 % 108 4.4600 4.6400 111 - 0 [+]
SECOGROUP 35,0000 17:00 1.346 - 0 % 231 34.6000 35.0000 250 - 0 [+]
WIELTON 5,1200 15:38 17.246 5.10 0.00 % 1158 5.1000 5.1100 615 17 88 [+]
SKYLINE 1,5000 10:34 0.163 1.50 0.00 % 57 1.5000 1.5900 4872 0 0 [+]
LARQ 2,9000 14:27 28.724 3.02 0.00 % 1500 2.8400 2.9100 3681 29 83 [+]
PRAGMAINK 3,7000 14:25 3.887 3.68 0.00 % 200 3.5200 3.7000 1220 4 14 [+]
HARPER 4,9800 09:00 0.005 4.98 0.00 % 750 4.9400 4.9800 513 0 0 [+]
OTMUCHOW 4,8400 09:00 0.001 4.84 0.00 % 10 4.7100 4.8400 498 0 0 [+]
IMCOMPANY 30,3000 13:03 0.376 29.90 0.00 % 36 29.9000 30.3000 348 0 11 [+]
INPRO 7,4500 15:45 0.901 7.45 0.00 % 1616 7.4500 7.5000 1047 1 7 [+]
GRODNO 14,9500 15:12 6.901 14.95 0.00 % 267 14.7000 14.9000 200 7 103 [+]
MEXPOLSKA 3,4300 09:00 0.002 3.43 0.00 % 1587 3.3700 3.4300 168 0 0 [+]
PKPCARGO 10,5000 15:50 127.096 10.56 0.00 % 472 10.4400 10.4900 604 127 1 331 [+]
COMPERIA 5,9500 16:05 0.004 - 0 % 1400 5.8000 5.9500 400 - 0 [+]
DMGROUP 2,2900 15:51 0.81 2.29 0.00 % 24 2.2500 2.2900 6046 1 2 [+]
SUNEX 3,1500 13:32 2.048 3.11 0.00 % 50 3.1000 3.1450 211 2 6 [+]
ATAL 60,9000 15:50 53.549 61.20 0.00 % 538 60.3000 60.6000 119 54 3 263 [+]
SOPHARMA 10,5000 15:08 0.309 10.50 0.00 % 130 10.1000 10.5000 397 0 3 [+]
EUROHOLD 4,6600 15:32 1.323 - 0 % 1 4.6600 5.3000 436 - 0 [+]
KGL 10,8000 09:00 0.001 10.80 0.00 % 762 10.5000 10.8000 8 0 0 [+]
NOCTILUCA 94,5000 15:37 0.707 94.90 0.00 % 193 94.4000 94.8000 21 1 67 [+]
WOODPCKR 2,7700 15:05 1.298 2.77 0.00 % 1000 2.8000 2.8500 5 1 4 [+]
JWWINVEST 3,0400 09:00 0.006 3.04 0.00 % 551 2.9600 3.0400 346 0 0 [+]
RENDER 69,0000 15:13 0.029 69.20 0.00 % 55 69.0000 71.8000 21 0 2 [+]
TENDERHUT 5,7400 10:37 0.2 - 0 % 20 5.3400 5.7000 2 - 0 [+]
PKOBP 120,4600 15:52 1295.739 120.00 -0.05 % 1320 120.1200 120.1400 399 1 296 155 765 [+]
KERNEL 19,5800 15:41 11.224 19.60 -0.10 % 20 19.6000 19.6200 839 11 220 [+]
INGBSK 445,4000 15:52 6.662 446.00 -0.13 % 59 445.8000 446.4000 21 7 2 970 [+]
MILKILAND 1,4980 11:32 17.063 1.52 -0.13 % 705 1.4500 1.4920 134 17 25 [+]
BIGCHEESE 3,9950 15:02 6.047 4.00 -0.13 % 1561 3.9400 3.9950 500 6 24 [+]
MOL 63,5000 15:50 8.273 63.60 -0.16 % 1000 63.1500 63.7000 1008 8 529 [+]
COALENERG 1,8960 15:43 26.532 1.90 -0.16 % 489 1.8550 1.8780 15 27 50 [+]
MBANK 1 461,0000 15:52 6.737 1,453.50 -0.17 % 8 1461.5000 1462.0000 10 7 9 835 [+]
EUROTEL 29,9500 15:51 0.437 30.35 -0.17 % 61 29.9000 29.9500 83 0 13 [+]
PLAZACNTR 1,1760 09:20 1.2 1.17 -0.17 % 423 1.1520 1.1740 222 1 1 [+]
COGNOR 5,5500 15:51 218.923 5.58 -0.18 % 60 5.5400 5.5500 264 219 1 216 [+]
POLENERGIA 54,2000 14:53 1.754 55.00 -0.18 % 74 54.1000 54.2000 140 2 96 [+]
SYNEKTIK 330,6000 15:51 17.362 331.20 -0.18 % 33 331.0000 331.4000 44 17 5 752 [+]
PROTEKTOR 0,9860 15:50 25.569 0.99 -0.20 % 1000 0.9800 0.9860 313 26 25 [+]
IMMOBILE 4,8500 14:51 2.07 4.82 -0.21 % 296 4.8000 4.8500 1356 2 10 [+]
MENNICA 40,2000 15:51 2.827 40.30 -0.25 % 34 40.3000 40.7000 119 3 114 [+]
ORANGEPL 13,9350 15:51 1024.777 13.88 -0.25 % 4803 13.9700 13.9750 1970 1 025 14 295 [+]
ACAUTOGAZ 19,4500 15:19 0.34 19.50 -0.26 % 51 19.5000 19.4000 43 0 7 [+]
MODIVO 86,1000 15:52 160.279 86.00 -0.28 % 81 85.7400 85.7800 215 160 13 708 [+]
INSTALKRK 35,3000 13:59 1.221 35.80 -0.28 % 59 35.3000 35.5000 591 1 43 [+]
MAXCOM 6,7800 11:55 1.163 6.78 -0.29 % 88 6.3400 6.7600 6 1 7 [+]
FORTE 15,6000 15:46 1.234 15.75 -0.32 % 814 15.6000 15.7000 236 1 19 [+]
NTCAPITAL 0,6160 13:14 2.9 0.61 -0.32 % 2199 0.6020 0.6160 1400 3 2 [+]
LESS 0,1495 15:28 539.235 0.15 -0.33 % 50 0.1410 0.1430 80 539 78 [+]
DELKO 5,9300 15:01 3.446 5.93 -0.34 % 345 5.9400 6.0200 193 3 21 [+]
AUTOPARTN 29,6500 15:48 97.84 29.80 -0.34 % 1457 29.9500 30.0500 1209 98 2 908 [+]
AGROTON 4,2800 15:05 2.015 4.30 -0.35 % 45 4.2150 4.2800 207 2 9 [+]
VIGOSYS 508,0000 15:50 2.259 516.00 -0.39 % 175 510.0000 514.0000 68 2 1 148 [+]
CAVATINA 12,8500 14:39 0.226 12.90 -0.39 % 80 12.8000 13.1000 50 0 3 [+]
BNPPL 151,0000 15:40 6.135 151.60 -0.40 % 133 150.4000 150.8000 55 6 925 [+]
CYBERFLKS 200,2000 15:51 11.443 202.00 -0.40 % 30 200.2000 200.6000 20 11 2 289 [+]
ROPCZYCE 24,0000 11:38 0.478 24.20 -0.41 % 5 23.9000 24.0000 1 0 11 [+]
STAPORKOW 4,8800 10:21 8.777 4.90 -0.41 % 9260 4.8800 4.9000 5962 9 43 [+]
CREEPYJAR 471,0000 15:42 1.095 473.00 -0.42 % 3 471.0000 474.0000 10 1 516 [+]
AMICA 46,1000 15:48 11.373 46.30 -0.43 % 118 46.1000 46.2500 1012 11 527 [+]
KOGENERA 70,0000 15:39 3.583 70.30 -0.43 % 84 68.7000 69.5000 32 4 249 [+]
HYDROTOR 9,1400 15:11 1.094 9.22 -0.44 % 402 9.0000 9.2000 816 1 10 [+]
POLTREG 22,7000 15:20 0.414 22.20 -0.44 % 35 22.2000 22.5000 190 0 9 [+]
ERBUD 21,4000 15:47 0.957 21.60 -0.47 % 572 21.4000 21.4500 79 1 21 [+]
ONDE 8,2600 15:49 7.424 8.30 -0.48 % 341 8.2600 8.3000 178 7 61 [+]
SANOK 20,2000 15:47 6.084 20.90 -0.49 % 26 19.9500 20.2000 667 6 123 [+]
CEZ 246,2000 15:43 0.083 247.40 -0.49 % 2 243.6000 249.0000 52 0 21 [+]
REMAK 10,0000 10:28 0.266 10.15 -0.50 % 143 9.9200 10.1000 500 0 3 [+]
MIRBUD 11,6300 15:49 85.941 11.69 -0.51 % 365 11.5300 11.6100 410 86 993 [+]
AMBRA 18,1000 15:41 5.277 18.26 -0.55 % 1011 18.1000 18.1200 55 5 96 [+]
MEDICALG 26,1000 15:50 12.035 26.25 -0.57 % 26 26.0000 26.1000 357 12 314 [+]
FEERUM 17,4000 12:27 0.752 17.45 -0.57 % 6 17.0500 17.4000 152 1 13 [+]
ALTA 1,7200 14:50 0.103 1.68 -0.58 % 386 1.6800 1.7200 1076 0 0 [+]
TSGAMES 103,4000 15:51 22.147 104.00 -0.58 % 87 103.8000 104.2000 398 22 2 302 [+]
ENERGOINS 1,6500 13:45 6.875 1.65 -0.60 % 1082 1.6200 1.6450 310 7 11 [+]
ASTARTA 39,4000 15:43 4.235 39.65 -0.63 % 8731 39.2500 39.3500 1 4 166 [+]
MFO 31,0000 15:51 0.459 31.20 -0.64 % 100 30.5000 31.1000 322 0 14 [+]
IMPERA 1,4700 13:47 19.607 1.40 -0.68 % 5500 1.4000 1.4700 1980 20 27 [+]
MARVIPOL 8,0800 15:45 2.405 8.18 -0.74 % 116 8.1400 8.1800 258 2 20 [+]
WITTCHEN 13,0300 15:42 8.177 13.13 -0.76 % 66 13.0200 13.0300 165 8 107 [+]
UNICREDIT 365,7500 14:24 0.05 370.00 -0.77 % 60 26.0000 368.6000 37 0 18 [+]
SONEL 12,8500 15:01 0.853 13.05 -0.77 % 314 12.9500 13.0000 659 1 11 [+]
AILLERON 15,3600 15:24 1.699 15.60 -0.78 % 2 15.2400 15.3600 6 2 26 [+]
ASSECOPOL 225,8000 15:52 82.52 227.60 -0.79 % 173 226.0000 226.3000 325 83 18 698 [+]
BIOTON 3,7100 15:49 8.116 3.77 -0.80 % 4 3.7150 3.7350 224 8 30 [+]
VOTUM 43,5500 15:43 3.492 43.90 -0.80 % 168 43.4500 43.6000 231 3 153 [+]
TARCZYNSKI 120,5000 15:14 0.147 121.50 -0.82 % 20 120.5000 121.0000 2 0 18 [+]
06MAGNA 2,3700 15:18 2.014 2.39 -0.84 % 1739 2.3300 2.3900 1542 2 5 [+]
WIRTUALNA 58,8000 15:26 4.722 59.50 -0.84 % 430 58.7000 58.9000 75 5 277 [+]
BENEFIT 5 055,0000 15:49 3.013 5,085.00 -0.88 % 7 5045.0000 5055.0000 7 3 15 166 [+]
11B 128,1000 15:51 4.389 129.30 -0.93 % 7 128.5000 128.9000 55 4 565 [+]
TERMOREX 0,5350 15:40 7.126 0.51 -0.93 % 1583 0.5000 0.5050 1438 7 4 [+]
MOSTALZAB 6,2700 15:49 18.279 6.33 -0.95 % 1858 6.2600 6.2700 2263 18 115 [+]
APLISENS 20,5000 14:19 0.079 20.70 -0.97 % 202 20.5000 20.7000 23 0 2 [+]
BIOMAXIMA 10,1000 15:25 1.225 10.20 -0.98 % 220 10.1000 10.2000 60 1 12 [+]
ENELMED 20,2000 09:00 0.025 20.20 -0.98 % 245 19.9000 20.4000 1467 0 1 [+]
DEVELIA 9,8900 15:51 318.983 9.99 -1.00 % 150 9.8700 9.8900 1462 319 3 143 [+]
JRHOLDING 3,9600 15:50 7.862 4.00 -1.00 % 50 3.7500 3.9700 70 8 30 [+]
TEXT 41,0600 15:50 43.394 41.40 -1.01 % 55 40.9400 40.9800 100 43 1 783 [+]
SYNTHAVERSE 2,9000 15:37 21.677 2.90 -1.02 % 523 2.9000 2.9250 737 22 63 [+]
UNIBEP 15,3800 15:43 4.208 15.68 -1.03 % 3000 15.3800 15.5000 41 4 65 [+]
ZAMET 0,5640 15:14 35.458 0.57 -1.05 % 371 0.5660 0.5700 10898 35 20 [+]
OTLOG 15,0400 15:51 9.803 15.20 -1.05 % 10 14.3400 14.7000 285 10 143 [+]
SKARBIEC 37,0000 15:51 0.651 37.30 -1.07 % 76 36.9000 37.0000 28 1 24 [+]
RAFAMET 44,4500 12:40 0.325 45.35 -1.11 % 23 43.7000 44.4500 183 0 14 [+]
BEST 35,2000 15:19 1.949 35.40 -1.12 % 300 34.4000 35.2000 100 2 68 [+]
XTB 146,8000 15:51 344.361 149.78 -1.14 % 268 146.6400 146.7200 318 344 50 746 [+]
MLSYSTEM 13,8400 15:28 6.308 14.00 -1.14 % 1255 13.8400 14.0000 280 6 88 [+]
RANKPROGR 4,6500 10:54 1.89 4.61 -1.17 % 1176 4.5700 4.6500 1110 2 9 [+]
ARCHICOM 50,4000 15:42 1.658 51.00 -1.18 % 255 51.0000 51.8000 62 2 84 [+]
ENTER 49,8000 15:50 7.585 50.40 -1.19 % 59 49.9500 50.0000 13 8 379 [+]
RAWLPLUG 16,3000 14:57 0.309 16.45 -1.21 % 658 16.4500 16.5000 20 0 5 [+]
DINOPL 34,9600 15:52 1729.161 35.32 -1.24 % 791 34.9800 34.9900 3038 1 729 60 546 [+]
ATLANTAPL 19,4500 15:18 0.072 19.70 -1.27 % 48 19.4500 19.7000 778 0 1 [+]
NTTSYSTEM 15,3500 15:45 2.326 15.70 -1.29 % 2024 15.3500 15.7000 4914 2 36 [+]
BLOOBER 22,9000 15:42 4.266 23.30 -1.29 % 321 22.9000 23.1000 489 4 98 [+]
PHN 9,1800 15:12 5.486 9.30 -1.29 % 20 9.2600 9.3000 1384 5 51 [+]
NEUCA 760,0000 15:50 12.072 775.00 -1.30 % 1 762.0000 765.0000 65 12 9 215 [+]
BORYSZEW 4,8650 15:50 78.86 4.93 -1.32 % 5 4.8550 4.8900 3052 79 385 [+]
OPONEOPL 103,6000 15:39 2.48 105.00 -1.33 % 11 103.4000 104.4000 100 2 257 [+]
VINDEXUS 14,7500 13:42 0.068 14.95 -1.34 % 1 14.6500 14.7000 32 0 1 [+]
DATAWALK 118,0000 15:44 7.088 119.00 -1.34 % 120 117.4000 118.0000 34 7 829 [+]
BOS 10,1600 15:17 4.103 10.20 -1.36 % 401 10.1600 10.3000 2025 4 42 [+]
COMP 94,0000 15:29 4.997 96.00 -1.36 % 31 93.9000 94.0000 11 5 469 [+]
NEWAG 100,6000 15:49 11.783 102.20 -1.37 % 164 100.6000 100.8000 353 12 1 189 [+]
EQUNICO 1,4300 13:41 13.704 1.45 -1.38 % 3735 1.4300 1.4500 4899 14 20 [+]
RELPOL 5,6200 14:46 8.845 5.52 -1.40 % 199 5.5600 5.6000 545 9 49 [+]
AGORA 10,3500 15:25 25.955 10.65 -1.43 % 1124 10.3500 10.5000 3649 26 270 [+]
DEKPOL 69,0000 15:50 1.01 69.60 -1.43 % 4 68.8000 69.0000 139 1 70 [+]
MOBRUK 405,5000 15:51 1.614 408.50 -1.58 % 73 404.0000 405.5000 29 2 658 [+]
SANTANDER 54,9800 15:17 0.523 55.86 -1.58 % 20 55.1000 55.4000 282 1 29 [+]
DBENERGY 8,5600 15:07 1.021 8.82 -1.61 % 5 8.6000 8.7200 97 1 9 [+]
KINOPOL 18,2000 15:02 3.408 18.45 -1.62 % 1066 18.2000 18.3500 5 3 62 [+]
ENEA 20,5800 15:49 317.313 20.92 -1.63 % 742 20.5000 20.5400 435 317 6 576 [+]
MOVIEGAMES 6,0000 15:39 1.027 6.00 -1.64 % 447 5.8600 6.0000 232 1 6 [+]
INTERCARS 891,0000 15:49 4.434 903.00 -1.66 % 37 891.0000 893.0000 1 4 3 970 [+]
ECHO 5,2900 15:48 11.802 5.37 -1.67 % 2010 5.2800 5.3000 898 12 63 [+]
MLPGROUP 118,0000 15:48 0.604 120.00 -1.67 % 50 118.0000 119.0000 151 1 71 [+]
MERCATOR 57,5000 15:47 3.324 59.00 -1.71 % 90 57.5000 57.6000 61 3 193 [+]
SCANWAY 279,0000 15:48 3.14 284.00 -1.76 % 25 280.0000 281.0000 45 3 877 [+]
CYFRPLSAT 16,6850 15:51 291.923 16.90 -1.80 % 1 16.6750 16.6850 557 292 4 887 [+]
SELVITA 27,0000 15:38 8.039 27.50 -1.82 % 4460 26.8000 27.0000 224 8 218 [+]
CLNPHARMA 21,6000 15:50 10.418 21.85 -1.82 % 284 21.6500 21.8500 81 10 228 [+]
TORPOL 68,6000 15:50 10.477 69.90 -1.86 % 50 68.6000 68.8000 419 10 722 [+]
ULTGAMES 13,2000 14:08 3.62 13.40 -1.86 % 221 12.9000 13.2000 375 4 47 [+]
INTERSPPL 0,3120 11:58 1.601 0.32 -1.89 % 8320 0.3180 0.3235 2570 2 1 [+]
BOOMBIT 5,1800 14:02 1.784 5.18 -1.89 % 200 5.1800 5.2800 1037 2 9 [+]
ACTION 44,0000 15:20 12.854 44.85 -1.90 % 26 44.2000 45.0000 284 13 572 [+]
ANSWEAR 20,7000 15:52 3.657 21.15 -1.90 % 216 20.8500 20.9500 36 4 76 [+]
ALTUSTFI 3,5800 15:23 2.614 3.65 -1.92 % 16 3.5000 3.5700 23 3 9 [+]
ARCTIC 6,1100 15:52 23.733 6.23 -1.93 % 10 6.1600 6.1800 327 24 147 [+]
FASING 14,9000 10:12 0.205 15.20 -1.97 % 507 14.8000 15.2000 61 0 3 [+]
ATREM 54,6000 15:51 12.955 56.00 -1.97 % 136 54.5000 54.8000 500 13 718 [+]
KSGAGRO 3,2000 14:26 2.513 3.27 -1.99 % 120 3.1850 3.2000 125 3 8 [+]
ARTIFEX 21,9000 15:41 13.521 22.20 -2.01 % 1164 21.9000 22.0000 551 14 298 [+]
CAPTORTX 73,0000 15:22 0.704 74.10 -2.01 % 186 72.3000 73.0000 163 1 51 [+]
GENOMTEC 3,6150 15:33 10.126 3.65 -2.03 % 571 3.6150 3.6500 498 10 37 [+]
COLUMBUS 2,8800 15:05 16.67 2.99 -2.04 % 25 2.9150 2.9450 608 17 49 [+]
CAPITEA 0,4800 15:35 65.281 0.49 -2.04 % 2070 0.4800 0.4830 7689 65 31 [+]
PGE 13,7400 15:52 4104.16 13.90 -2.10 % 6386 13.6750 13.6800 5130 4 104 56 133 [+]
PASSUS 147,8000 15:51 3.76 151.00 -2.12 % 38 147.0000 147.8000 18 4 557 [+]
MURAPOL 37,0000 15:49 10.441 37.80 -2.12 % 86 37.0500 37.2500 161 10 388 [+]
BUDIMEX 714,4000 15:52 17.165 725.00 -2.19 % 35 710.6000 711.6000 41 17 12 233 [+]
IZOSTAL 3,1200 14:50 43.241 3.11 -2.19 % 696 3.1400 3.1700 1864 43 135 [+]
ZEPAK 18,2000 15:49 3.517 19.00 -2.26 % 495 18.2000 18.3800 181 4 65 [+]
KRAKCHEM 0,2150 15:46 422.473 0.22 -2.27 % 1000 0.2130 0.2150 4215 422 89 [+]
DOMDEV 234,5000 15:47 3.203 239.00 -2.29 % 26 236.0000 236.5000 187 3 760 [+]
INTERBUD 1,4850 12:52 4.025 1.49 -2.30 % 4000 1.4200 1.4900 419 4 6 [+]
PLAYWAY 228,5000 15:50 1.813 234.50 -2.35 % 35 228.5000 229.5000 10 2 418 [+]
LENA 2,0400 14:55 13.352 2.09 -2.39 % 1750 2.0500 2.0800 21 13 28 [+]
ASBIS 145,1000 15:52 259.722 146.50 -2.42 % 15 144.2000 144.3000 175 260 37 452 [+]
SANWIL 1,8050 15:39 6.115 1.81 -2.43 % 82 1.8100 1.8500 4382 6 11 [+]
NOVAVISGR 0,6810 13:51 0.648 0.68 -2.44 % 1190 0.6810 0.6980 27 1 0 [+]
COMPREMUM 1,3750 15:06 34.575 1.41 -2.48 % 4998 1.3650 1.3750 2500 35 48 [+]
CORMAY 0,5440 15:25 13.416 0.56 -2.51 % 1500 0.5460 0.5500 1858 13 7 [+]
CDRL 11,6000 14:58 0.879 11.90 -2.52 % 968 11.6000 11.8000 549 1 10 [+]
TOYA 10,6600 15:50 40.897 10.86 -2.56 % 94 10.6600 10.7600 100 41 439 [+]
VOXEL 144,6000 15:51 3.98 147.80 -2.56 % 43 144.4000 144.8000 5 4 578 [+]
PULAWY 45,3000 15:44 0.281 46.10 -2.58 % 63 45.6000 45.9000 137 0 13 [+]
OPTEAM 5,6000 10:23 0.58 5.65 -2.61 % 2369 5.6000 5.7500 797 1 3 [+]
POLICE 7,2600 13:37 14.577 7.46 -2.68 % 886 7.2000 7.2600 8 15 105 [+]
GREENX 2,6760 15:51 227.656 2.75 -2.69 % 2256 2.6640 2.6720 4981 228 613 [+]
APSENERGY 5,0000 15:18 26.432 5.12 -2.72 % 1525 4.9200 4.9700 888 26 131 [+]
TRAKCJA 3,5000 15:43 113.761 3.65 -2.78 % 899 3.5000 3.5400 114 114 401 [+]
IPOPEMA 9,1000 15:33 2.992 9.42 -2.78 % 2094 9.1000 9.2600 305 3 28 [+]
TAURONPE 9,1360 15:52 4696.552 9.28 -2.81 % 1543 9.1180 9.1200 2920 4 697 43 136 [+]
ASSECOBS 82,6000 15:44 1.539 85.00 -2.82 % 742 82.6000 83.2000 7 2 128 [+]
RAINBOW 137,5000 15:51 24.376 141.00 -2.83 % 219 137.5000 137.9000 99 24 3 385 [+]
ENERGA 19,6200 15:39 28.497 20.05 -2.87 % 500 19.6000 19.6200 333 28 563 [+]
ALIOR 131,0500 15:52 201.203 134.95 -2.93 % 124 131.0500 131.1000 179 201 26 574 [+]
LUBAWA 11,1100 15:51 315.544 11.30 -2.97 % 638 11.0800 11.0900 796 316 3 518 [+]
ASSECOSEE 75,2000 15:45 2.064 76.80 -2.97 % 9 75.1000 75.2000 245 2 155 [+]
DADELO 96,7000 15:51 14.502 98.00 -3.11 % 92 96.0000 96.4000 186 15 1 400 [+]
NANOGROUP 2,4100 15:40 63.435 2.51 -3.21 % 50 2.4250 2.4400 5130 63 154 [+]
KOMPUTRON 5,4100 15:40 1.1 5.59 -3.22 % 302 5.4200 5.4900 192 1 6 [+]
STALPROFI 9,5200 15:28 8.597 9.84 -3.25 % 5 9.5200 9.5600 624 9 83 [+]
BOGDANKA 25,1500 15:50 179.651 26.05 -3.27 % 200 25.3000 25.4000 593 180 4 557 [+]
YANOSIK 17,4000 10:18 0.043 18.00 -3.33 % 228 17.4000 18.0000 477 0 1 [+]
SELENAFM 56,4000 15:44 4.299 58.40 -3.42 % 20 57.0000 57.6000 605 4 248 [+]
APATOR 25,3000 15:50 33.025 26.10 -3.44 % 5 25.3000 25.4500 130 33 841 [+]
AIGAMES 0,7620 15:33 5.318 0.80 -3.54 % 600 0.7420 0.7620 1899 5 4 [+]
GAMEOPS 10,6000 15:43 5.64 11.00 -3.64 % 299 10.8500 11.0500 210 6 61 [+]
CREOTECH 713,0000 15:51 4.59 735.00 -3.65 % 37 714.0000 716.0000 47 5 3 287 [+]
ASMGROUP 0,1705 15:26 63.479 0.18 -3.67 % 833 0.1705 0.1745 9131 63 11 [+]
GRUPAAZOTY 20,2200 15:52 528.013 21.26 -3.71 % 2402 20.0800 20.1000 2000 528 10 782 [+]
PATENTUS 2,0700 15:41 2.278 2.07 -3.72 % 207 2.0800 2.0900 4335 2 5 [+]
FERRO 31,0000 15:49 13.082 32.00 -3.73 % 195 31.0000 31.1000 125 13 410 [+]
KPPD 20,6000 14:01 0.617 20.40 -3.74 % 859 20.4000 21.0000 100 1 13 [+]
EDINVEST 8,4000 11:27 1.371 8.52 -4.11 % 15 8.4400 8.5000 884 1 12 [+]
TESGAS 1,6350 15:40 25.08 1.71 -4.39 % 304 1.6500 1.6800 1017 25 41 [+]
YARRL 5,5200 15:44 5.204 5.70 -4.50 % 50 5.5400 5.6000 580 5 29 [+]
IFSA 0,1060 13:06 37.179 0.11 -4.50 % 1000 0.1100 0.1120 5889 37 4 [+]
ELKOP 1,9050 14:58 0.022 1.91 -4.51 % 2 1.9050 1.9450 1 0 0 [+]
BOWIM 7,5400 15:50 9.478 7.64 -4.56 % 289 7.5200 7.6000 1491 9 72 [+]
ZREMB 8,3000 15:48 44.444 8.77 -4.60 % 10 8.3000 8.4000 723 44 370 [+]
GETIN 0,3100 15:51 351.838 0.31 -4.62 % 1169 0.3165 0.3190 378 352 111 [+]
DRAGOENT 24,4000 10:09 0.202 23.30 -4.69 % 55 23.2000 24.4000 59 0 5 [+]
KETY 1 146,0000 15:52 22.408 1,204.00 -4.82 % 151 1144.0000 1146.0000 82 22 26 238 [+]
ESOTIQ 35,4000 15:49 5.396 37.20 -4.84 % 41 35.0000 35.2000 31 5 194 [+]
KGHM 334,7500 15:52 731.223 346.15 -4.87 % 162 335.7000 335.8000 45 731 248 661 [+]
CELTIC 0,9500 15:42 40.964 1.00 -5.00 % 2 0.9440 0.9740 390 41 38 [+]
IZOLACJA 3,7400 12:52 3.046 3.96 -5.32 % 1 3.9500 3.9500 96 3 12 [+]
PROCHEM 21,1000 14:19 0.15 22.30 -5.38 % 26 21.1000 21.6000 348 0 3 [+]
MULTIQURE 2,1650 15:51 279.568 2.21 -5.46 % 2063 2.1850 2.1950 552 280 607 [+]
INC SA 1,4500 15:18 7.083 1.49 -5.84 % 110 1.4800 1.5150 105 7 10 [+]
CASPAR 6,8000 13:50 2.869 7.25 -6.21 % 9 6.2000 7.2500 998 3 21 [+]
KRVITAMIN 12,1500 09:54 0.505 13.00 -6.54 % 3 12.3500 12.8000 25 1 6 [+]
IBSM 64,2000 14:48 0.134 68.80 -7.23 % 1 64.4000 65.8000 19 0 9 [+]
NEXITY 1,9200 15:49 257.44 2.60 -26.15 % 732 1.9800 2.0200 1015 257 547 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG154304.9-0.51%15:52
WIG204123.1-0.39%16:07
WIG20 Fut4114.0-0.31%15:52
WIG20USD1094.3-1.50%15:52
mWIG4010332.8-0.78%15:52
sWIG8031109.8-0.92%15:52
 Notowania Świat
US Large Cap7620.9-0.45%16:07
Nasdaq10029035.4-1.13%16:06
Nikkei63493.0-0.81%8:45
DAX25465.7-0.40%15:51
Ropa WTI104.3+4.27%16:07
Złoto4268.2-1.86%16:07
 Notowania Waluty
EUR/PLN4.34607+0.52%16:07
CHF/PLN4.60370+0.83%16:07
USD/PLN3.77034+1.12%16:07
EUR/USD1.15270-0.60%16:07
GBP/USD1.34706-0.41%16:07
USD/JPY154.901+0.79%16:07
Forum
» Kolejkowo (KLK) [1][KFL]
» nazwa spolki AUX [0][AUX_]
» Gra - dywidendy 2014 [13]
» zmiana nazwy na MultiQure [0][PUR]
» Dywidenda apator [0][APT]
» Dywidenda Seko [0][SEK]
» Dywidenda Izostal [0][IZS]
» MS 2022 - nagrody [4]
» Dywidenda PEKAO [0][PEO]
» Zmiana nazwy spółki [2][SPL]
Wzrosty Spadki Staty
ADIUVO 0.78 39.29%
WASKO 6.40 18.96%
CAPITAL 9.50 13.77%
SIMFABRIC 1.42 7.25%
ATENDE 4.57 6.28%
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