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
XTPL 57,2000 17:00 1 63.20 15.65 % 376 57.2000 61.5000 200 21 1 382 [+]
CREOTECH 1 038,0000 17:01 3 785.00 13.01 % 1 1038.0000 1040.0000 520 30 25 687 [+]
FEERUM 17,0000 17:02 83 16.85 10.09 % 50 16.0500 17.0000 117 88 1 548 [+]
INTERBUD 1,7400 17:00 30 1.65 8.33 % 727 1.6600 1.7400 236 10 15 [+]
APSENERGY 4,2700 16:31 1513 5.74 6.97 % 1513 4.1500 4.2700 1336 71 420 [+]
ARTIFEX 21,8000 17:00 4 19.86 5.74 % 759 21.6500 21.8000 369 2 36 [+]
ROPCZYCE 24,7000 16:24 100 24.90 5.22 % 440 24.6000 24.9000 74 4 104 [+]
CIGAMES 2,9600 17:00 5 2.53 4.02 % 780 2.9500 2.9600 995 682 1 739 [+]
SCANWAY 359,0000 17:01 2 356.00 3.93 % 254 359.0000 362.0000 16 14 5 063 [+]
DIGITANET 213,8000 17:00 1 225.80 3.81 % 1 212.6000 213.8000 169 8 1 794 [+]
HERCULES 1,3800 17:00 30 1.57 3.61 % 1000 1.3350 1.3800 1822 42 66 [+]
LENTEX 7,2000 16:47 1 6.96 3.45 % 1042 6.9800 7.2000 799 3 22 [+]
3RGAMES 0,7620 17:00 20 0.75 3.43 % 11350 0.7620 0.8200 4000 106 84 [+]
TEXT 42,5800 17:00 27 39.70 3.28 % 1737 42.5800 42.7600 250 27 1 082 [+]
NTTSYSTEM 12,7500 17:00 46 12.35 3.27 % 54 12.7500 12.8000 198 3 33 [+]
IMS 2,1400 15:50 100 2.08 2.93 % 541 2.1400 2.1500 1040 2 4 [+]
CLOUD 72,2000 16:42 3 78.20 2.86 % 112 72.2000 74.0000 159 1 80 [+]
GRODNO 18,4000 17:00 25 15.80 2.84 % 128 18.2500 18.4000 54 24 378 [+]
SOPHARMA 7,3000 09:11 52 8.02 2.82 % 1000 6.6200 7.3000 220 0 0 [+]
JWWINVEST 2,8500 16:24 31 2.94 2.80 % 469 2.8500 2.8900 418 0 0 [+]
CAPITAL 3,7600 17:00 288 2.86 2.76 % 666 3.6800 3.7600 7111 60 178 [+]
ALTUSTFI 3,4400 16:00 145 3.36 2.72 % 308 3.3800 3.4400 680 2 5 [+]
MOL 46,1600 16:33 100 45.40 2.64 % 12 45.8000 46.7000 166 149 7 020 [+]
TENDERHUT 5,6600 16:49 10 5.64 2.48 % 1030 5.6200 5.6400 1030 0 1 [+]
AIGAMES 0,8400 16:48 8 0.76 2.41 % 1867 0.8000 0.8360 1248 2 2 [+]
OPONEOPL 99,4000 17:00 2 97.70 2.39 % 998 99.4000 99.5000 35 9 896 [+]
INTROL 7,7000 16:03 4 7.86 2.34 % 327 7.6200 7.7000 297 0 0 [+]
NTCAPITAL 0,6100 14:27 1629 0.62 2.33 % 800 0.5840 0.6060 1000 21 13 [+]
KGHM 349,5500 17:04 10 331.00 2.24 % 183 349.3000 349.5500 120 258 85 659 [+]
IMCOMPANY 40,9000 16:33 1 35.10 2.23 % 2 40.8500 40.9000 292 0 18 [+]
EUROCASH 5,3000 17:00 90 5.00 2.20 % 21485 5.3000 5.3500 6974 88 446 [+]
BOWIM 8,6400 17:00 165 7.56 2.08 % 200 8.4800 8.6400 3026 10 79 [+]
ULTGAMES 15,0000 16:39 59 15.50 1.99 % 65 14.9000 15.1500 297 1 20 [+]
PEPEES 0,8480 16:01 1483 0.83 1.98 % 60 0.8420 0.8480 517 0 0 [+]
INC SA 1,6100 16:02 2160 1.60 1.88 % 3419 1.6100 1.6600 354 6 10 [+]
MBANK 1 280,0000 17:03 20 1,290.50 1.86 % 1210 1280.0000 1281.0000 1 5 6 461 [+]
QUERCUS 12,0800 17:00 13 11.98 1.86 % 75 12.0800 12.1800 500 15 175 [+]
BEST 33,1000 16:25 1 32.40 1.85 % 3 33.0000 33.1000 199 3 85 [+]
POLWAX 1,0000 17:00 100 1.00 1.83 % 2320 0.9980 1.0000 221 0 0 [+]
MFO 31,8000 16:47 20 28.30 1.77 % 410 31.4000 31.8000 7 0 5 [+]
MENNICA 43,0000 17:00 35 40.00 1.75 % 8 43.0000 43.6000 30 2 98 [+]
PKPCARGO 15,5000 17:00 66 11.40 1.75 % 564 15.5000 15.5800 1412 212 2 444 [+]
BIGCHEESE 4,7200 17:00 100 4.62 1.74 % 350 4.7150 4.7350 175 1 4 [+]
LIBET 1,3550 12:05 1434 1.48 1.72 % 1310 1.3350 1.3850 1000 0 1 [+]
ENEA 21,0600 17:02 1859 19.11 1.70 % 1363 21.0400 21.0600 18141 96 1 825 [+]
BENEFIT 4 410,0000 17:04 51 4,524.00 1.68 % 2 4408.0000 4410.0000 50 1 4 932 [+]
TARCZYNSKI 120,5000 16:40 6 121.50 1.67 % 33 119.0000 120.5000 4 0 18 [+]
MODIVO 79,6000 17:01 300 76.60 1.61 % 1607 79.6000 80.0000 14 54 4 123 [+]
TAURONPE 9,4140 17:04 200 9.13 1.61 % 4339 9.4120 9.4140 541 781 7 182 [+]
ACTION 35,9000 17:00 1 35.00 1.58 % 15 35.8500 36.2000 104 4 154 [+]
PHARMENA 3,2100 16:39 10 3.19 1.58 % 1111 3.2000 3.2100 490 0 1 [+]
POLIMEXMS 7,8300 17:02 1000 7.13 1.54 % 1970 7.8300 7.8750 428 168 1 211 [+]
KETY 1 208,0000 17:03 142 1,181.00 1.53 % 69 1208.0000 1209.0000 132 4 4 819 [+]
POLENERGIA 50,8000 17:00 1 52.70 1.52 % 98 50.2000 50.8000 355 4 192 [+]
DADELO 73,8000 16:39 1 69.30 1.45 % 15 73.4000 73.8000 167 1 86 [+]
PEKAO 241,9000 17:03 10000 237.70 1.44 % 1680 241.8000 241.9000 24803 160 38 126 [+]
RAWLPLUG 13,9500 17:00 215 14.50 1.40 % 480 13.6000 13.9500 550 0 0 [+]
FASING 15,2000 14:57 2 14.70 1.38 % 651 14.5000 15.2000 562 1 8 [+]
LUBAWA 9,1500 17:00 4 13.73 1.38 % 6579 9.1500 9.1900 1801 333 4 545 [+]
PKOBP 103,0000 17:03 6619 98.50 1.38 % 64985 103.0000 103.0400 39366 596 59 124 [+]
VIGOSYS 586,0000 17:00 1 576.00 1.38 % 14 580.0000 586.0000 95 1 291 [+]
XPLUS 2,9300 16:40 3 2.95 1.36 % 1 2.9300 2.9500 6561 7 21 [+]
IZOLACJA 3,6000 10:43 161 3.66 1.35 % 4 3.5100 3.6000 6 1 2 [+]
URTESTE 43,7000 17:00 20 42.60 1.35 % 21 43.7000 43.8000 50 0 10 [+]
INSTALKRK 37,4000 16:48 1 37.80 1.34 % 50 37.3000 37.4000 26 1 24 [+]
CYBERFLKS 199,2000 17:00 7 189.10 1.28 % 7 198.5000 200.0000 56 54 10 331 [+]
PKNORLEN 141,7600 17:02 499 145.00 1.24 % 6282 141.7400 141.7600 1213 574 84 010 [+]
CYFRPLSAT 16,1700 17:00 100 14.89 1.21 % 1 16.1500 16.0000 150 273 4 104 [+]
NOCTILUCA 99,9000 17:00 6 99.90 1.20 % 4 98.9000 99.9000 14 2 209 [+]
PASSUS 119,4000 17:02 9 118.20 1.19 % 37 119.4000 121.0000 161 1 119 [+]
SELVITA 29,9500 17:00 21 30.15 1.17 % 330 29.9000 30.0000 2000 7 208 [+]
LSISOFT 43,7000 17:00 79 46.00 1.12 % 200 43.5000 43.7000 127 0 10 [+]
KRKA 1 082,0000 15:02 2 1,116.00 1.10 % 2 1076.0000 1108.0000 1 0 11 [+]
FABRITY 28,0000 16:31 421 29.00 1.05 % 244 28.0000 28.4000 211 1 26 [+]
MDIENERGIA 2,7500 17:04 2000 1.96 1.04 % 133 2.7300 2.7500 1990 60 116 [+]
ARCTIC 5,9200 17:00 61 5.83 1.04 % 104 5.8700 5.9200 164 15 85 [+]
ESOTIQ 29,7000 17:00 6 29.00 1.03 % 25 29.7000 29.8000 594 0 8 [+]
SPYROSOFT 410,0000 16:46 4 399.00 1.02 % 52 407.0000 409.0000 15 0 58 [+]
UNIBEP 13,9400 17:00 20 11.96 1.00 % 161 13.9200 13.9400 619 1 16 [+]
IZOSTAL 3,1100 16:46 241 3.07 0.98 % 1104 3.0900 3.1100 1259 8 24 [+]
PANOVA 15,7500 15:48 1 15.75 0.96 % 222 15.6000 15.7500 138 0 1 [+]
EDINVEST 8,3800 16:49 1 8.40 0.95 % 15 8.3400 8.3800 1780 1 10 [+]
MEDICALG 28,6000 17:00 18 26.75 0.94 % 1 28.5500 28.6000 154 11 290 [+]
COMPERIA 4,9200 10:20 3 5.20 0.93 % 107 4.9200 5.0500 100 6 30 [+]
VOTUM 45,1000 17:00 119 43.15 0.92 % 164 45.1000 45.1500 20 6 271 [+]
SYNTHAVERSE 2,8800 17:00 62 2.72 0.92 % 647 2.8800 2.8900 1535 38 104 [+]
AGORA 8,7000 17:03 330 8.88 0.90 % 339 8.6400 8.7200 200 25 220 [+]
INGBSK 439,0000 17:00 12 436.40 0.87 % 11 438.0000 439.2000 95 4 1 796 [+]
PZU 64,4000 17:02 737 64.40 0.84 % 4676 64.4000 64.4200 8461 1 358 87 457 [+]
ARLEN 25,1500 17:03 5 23.80 0.83 % 97 24.9000 25.1500 2 1 21 [+]
OTMUCHOW 5,4800 09:00 2 5.02 0.80 % 10 5.4200 5.4800 1046 0 0 [+]
ZUE 12,6000 17:00 69 12.60 0.79 % 2339 12.4000 12.6000 626 4 50 [+]
OTLOG 13,2200 16:36 230 15.30 0.79 % 23 13.2000 13.2200 11 4 61 [+]
AMREST 10,3600 17:04 363 10.36 0.78 % 2 10.3400 10.3600 556 17 172 [+]
CAVATINA 13,2000 14:33 1 12.90 0.78 % 8 13.0000 13.2000 19 1 7 [+]
GREENX 2,4600 17:02 2500 2.42 0.74 % 33642 2.4600 2.4660 8 474 1 153 [+]
LPP 22 580,0000 17:00 1 21,880.00 0.73 % 2 22500.0000 22580.0000 187 1 11 547 [+]
PEPCO 33,5900 17:00 5000 34.20 0.73 % 7036 33.5800 33.5900 17580 197 6 766 [+]
SANTANDER 45,4050 14:22 50 46.00 0.72 % 100 43.5000 45.8000 29 1 27 [+]
ZABKA 25,6000 17:04 3000 25.19 0.72 % 80 25.5900 25.6000 10412 2 007 50 978 [+]
BOGDANKA 21,1000 17:00 158 21.20 0.71 % 1950 21.1000 21.3000 557 34 724 [+]
ALLEGRO 34,7650 17:02 3671 34.63 0.69 % 71778 34.6750 34.7700 7032 1 370 47 708 [+]
WIRTUALNA 58,8000 17:00 50 59.40 0.67 % 2264 58.7000 58.8000 164 5 301 [+]
PGE 10,5800 17:04 144 9.85 0.66 % 52060 10.5750 10.5800 50012 1 070 10 543 [+]
FERRO 32,0000 17:02 450 31.00 0.65 % 310 31.8000 32.0000 34 4 129 [+]
PULAWY 47,1000 16:19 2 49.10 0.61 % 100 47.2000 47.9000 100 5 227 [+]
AGROTON 4,9850 17:00 16 4.93 0.61 % 20 4.9800 4.9850 140 4 21 [+]
MURAPOL 41,2500 17:00 211 41.75 0.61 % 125 41.2500 41.8000 5 2 81 [+]
ALIOR 125,9000 17:03 136 127.30 0.59 % 1422 125.8500 125.9000 613 100 12 763 [+]
SKARBIEC 34,0000 17:00 92 35.20 0.57 % 175 34.0000 35.3000 1 0 4 [+]
AMBRA 18,5000 17:00 28 17.90 0.56 % 45 18.2600 18.5000 98 2 42 [+]
MIRBUD 11,2000 17:00 300 10.89 0.56 % 1500 11.2000 11.2300 10 57 622 [+]
11B 149,0000 17:00 9 143.00 0.56 % 90 149.0000 150.6000 8 6 803 [+]
ATLANTAPL 18,0000 16:47 28 18.50 0.54 % 1129 17.9000 18.0000 47 5 98 [+]
MWTRADE 3,5600 16:08 2 3.82 0.53 % 33 3.3800 3.5600 200 0 0 [+]
RYVU 16,5000 17:02 416 15.40 0.52 % 5 16.4400 16.5000 1360 38 584 [+]
TSGAMES 91,2000 17:02 159 90.00 0.50 % 53 91.2000 91.2500 1 13 1 179 [+]
SANOK 21,8000 15:54 100 21.30 0.47 % 50 21.6000 21.8000 100 0 3 [+]
TRAKCJA 3,5800 17:00 30 3.22 0.47 % 190 3.5700 3.5800 1665 39 125 [+]
CAPITEA 0,4600 16:43 17000 0.43 0.47 % 1000 0.4550 0.4600 4410 20 9 [+]
NOVITA 109,5000 16:48 60 109.00 0.46 % 10 108.5000 109.5000 36 0 2 [+]
ZAMET 0,8700 17:00 100 0.91 0.44 % 2000 0.8540 0.8700 2066 203 185 [+]
EQUNICO 1,1600 15:51 82 1.13 0.43 % 15048 1.1300 1.1600 400 11 13 [+]
SHOPER 42,6000 17:00 3 41.25 0.36 % 30 42.6000 43.0500 57 3 110 [+]
POLTREG 18,9000 17:00 1070 18.25 0.27 % 100 18.7000 18.9000 317 2 40 [+]
MILLENNIUM 19,8550 17:00 7403 19.50 0.26 % 300 19.8000 19.8550 89704 199 3 852 [+]
QNATECHNO 46,8000 17:00 80 41.70 0.24 % 50 45.3000 46.8000 420 1 56 [+]
KCI 0,9140 15:19 848 0.88 0.23 % 1170 0.9140 0.9240 3000 19 17 [+]
STALPROFI 9,4000 17:00 100 8.90 0.22 % 306 9.3800 9.4000 800 2 14 [+]
ASTARTA 47,4000 17:00 72 46.45 0.22 % 28 47.4000 47.9000 52 3 143 [+]
RAINBOW 147,8000 17:03 23 141.40 0.21 % 261 147.3000 148.0000 17 13 1 841 [+]
PLAYWAY 245,0000 16:44 9 239.00 0.21 % 68 244.0000 245.0000 9 1 173 [+]
DATAWALK 130,0000 17:00 18 115.00 0.17 % 485 128.0000 130.0000 47 7 794 [+]
DIAG 177,9000 17:01 25 175.00 0.17 % 41 176.1000 177.9000 387 13 2 196 [+]
HANDLOWY 126,0000 17:01 12 124.20 0.16 % 1664 125.8000 126.0000 3545 12 1 475 [+]
SYNEKTIK 272,6000 17:00 1 283.00 0.14 % 1 272.4000 272.6000 1 25 6 920 [+]
CDPROJEKT 232,6000 17:04 14 221.40 0.05 % 688 232.6000 232.8000 110 291 64 271 [+]
ATMGRUPA 4,0200 17:00 311 3.79 0.00 % 1314 4.0000 4.0200 1796 20 75 [+]
BETACOM 5,4000 12:19 5 5.60 0.00 % 83 5.5000 5.5800 1550 0 0 [+]
BORYSZEW 4,8000 17:00 400 4.84 0.00 % 500 4.7900 4.8000 2522 37 178 [+]
DGA 26,3000 11:59 10 26.00 0.00 % 18 25.3000 26.3000 35 0 0 [+]
FON 1,6550 14:07 25 1.75 0.00 % 1145 1.6550 1.7000 1000 2 3 [+]
IDMSAPL 0,5000 14:11 2 - 0 % 2992 0.4600 0.5000 17355 - 0 [+]
KOMPAP 19,8000 16:02 20 - 0 % 840 19.6000 19.8000 227 - 0 [+]
PROTEKTOR 1,2760 17:00 785 1.30 0.00 % 970 1.2700 1.2760 2715 73 94 [+]
MCI 28,2000 16:42 189 28.70 0.00 % 1128 28.2000 28.4000 492 0 11 [+]
MUZA 9,3500 15:31 100 - 0 % 900 9.3500 9.7000 600 - 0 [+]
POLICE 7,8200 17:00 13 7.48 0.00 % 3000 7.6200 7.8200 787 0 2 [+]
PROCHEM 24,1000 14:34 1 24.40 0.00 % 12 23.6000 24.1000 36 0 0 [+]
ONESANO 0,6320 17:00 750 - 0 % 282 0.6320 0.6560 2375 - 0 [+]
SANWIL 1,4500 17:01 999 1.49 0.00 % 1195 1.4100 1.4600 1407 7 10 [+]
STALPROD 237,0000 16:30 1 227.00 0.00 % 10 236.0000 235.0000 40 0 46 [+]
ALTA 1,6000 16:45 1713 1.54 0.00 % 2 1.5600 1.6000 2000 0 0 [+]
WIKANA 8,0000 13:19 1 8.20 0.00 % 880 7.8000 8.0000 7591 0 0 [+]
INTERSPPL 0,3820 16:10 13 0.38 0.00 % 1382 0.3740 0.3820 1125 0 0 [+]
POINTGROUP 1,9550 12:34 25 2.03 0.00 % 3950 1.9550 2.0000 470 0 0 [+]
YARRL 6,6400 16:36 1200 6.24 0.00 % 10 6.6200 6.6800 120 0 0 [+]
SEKO 11,5500 16:47 1 11.20 0.00 % 2529 11.5000 11.5500 9139 2 25 [+]
MOJ 1,6100 09:30 100 1.68 0.00 % 900 1.6100 1.6800 8000 0 0 [+]
KPPD 21,0000 09:00 5 - 0 % 610 19.5000 20.4000 375 - 0 [+]
UNICREDIT 310,2500 16:32 4 - 0 % 4 300.0000 325.0000 15 - 0 [+]
SKYLINE 1,5800 12:46 47 - 0 % 3000 1.5300 1.6000 4688 - 0 [+]
SELENAFM 50,4000 17:02 3 46.70 0.00 % 67 50.4000 50.6000 98 2 80 [+]
COMPREMUM 1,1900 17:00 3738 1.26 0.00 % 2500 1.1900 1.2150 200 19 23 [+]
VINDEXUS 14,3500 16:47 211 14.45 0.00 % 25 14.3000 14.4000 900 4 51 [+]
DELKO 5,9900 17:00 6 5.93 0.00 % 180 5.9200 5.9900 162 3 18 [+]
APLISENS 18,5000 15:46 1 17.75 0.00 % 40 18.1000 18.5000 543 0 0 [+]
MABION 7,4600 17:03 245 7.30 0.00 % 3000 7.4100 7.5200 2942 4 28 [+]
OPTEAM 7,0500 17:00 6 6.65 0.00 % 402 7.0500 7.2000 1240 0 0 [+]
INPRO 7,7000 10:53 3 7.70 0.00 % 274 7.6000 7.7000 45 0 0 [+]
KINOPOL 19,7000 17:00 10 20.80 0.00 % 40 19.6500 19.7000 120 0 8 [+]
ENELMED 19,1000 16:25 2 19.40 0.00 % 116 19.1000 19.4000 5 0 2 [+]
TATRY MOUNTAIN 85,0000 13:46 20 - 0 % 9 80.0000 84.5000 110 - 0 [+]
PCCEXOL 1,9800 17:00 5 1.92 0.00 % 495 1.9800 1.9900 10000 17 32 [+]
PHN 9,5000 16:39 10 9.44 0.00 % 1393 9.4800 9.5000 440 1 7 [+]
CDRL 8,8500 16:05 560 9.50 0.00 % 40 8.6000 8.8000 1100 2 15 [+]
IFSA 0,1260 15:19 10 0.12 0.00 % 4064 0.1230 0.1260 72313 36 4 [+]
SUNEX 2,7800 16:06 28 2.62 0.00 % 3 2.7700 2.7800 822 7 18 [+]
ENTER 53,2000 17:03 9 52.80 0.00 % 26 53.2000 53.9000 187 6 296 [+]
NEXITY 1,1000 16:26 2544 0.97 0.00 % 2021 1.0800 1.1200 220 1 1 [+]
MLPGROUP 110,0000 15:41 134 108.00 0.00 % 54 108.5000 110.0000 116 0 8 [+]
EUROHOLD 4,1200 09:44 196 4.20 0.00 % 1000 4.0000 4.1000 145 0 0 [+]
KGL 10,9000 15:40 1 10.80 0.00 % 1005 10.4000 10.9000 150 0 0 [+]
MERCATOR 58,0000 17:02 100 53.40 0.00 % 435 58.0000 58.1000 222 1 76 [+]
SCPFL 116,6000 17:00 17 123.20 0.00 % 10 116.4000 116.6000 25 0 28 [+]
MOLECURE 5,6200 17:04 28 5.44 0.00 % 164 5.6200 5.6400 8 8 41 [+]
GAMEOPS 14,4000 15:00 50 15.00 0.00 % 100 14.3500 14.4000 58 2 24 [+]
DRAGOENT 18,6500 15:44 2 19.15 0.00 % 1 18.3500 18.6500 46 0 3 [+]
IBSM 68,4000 16:24 1 69.00 0.00 % 7 66.0000 68.8000 120 0 7 [+]
RENDER 76,0000 11:44 7 - 0 % 19 76.0000 76.8000 1 - 0 [+]
DINOPL 30,8000 17:04 40 29.60 -0.07 % 13697 30.7900 30.8000 83048 582 17 184 [+]
GETIN 0,5000 17:00 9 0.50 -0.10 % 1511 0.5000 0.5050 10171 62 31 [+]
KRUK 410,0000 17:04 4 397.90 -0.10 % 16 409.9000 410.0000 6 15 5 971 [+]
GENOMTEC 5,0000 17:04 12 4.82 -0.10 % 1880 4.9950 5.0000 12 17 80 [+]
4MASS 4,2600 16:12 1 4.71 -0.11 % 300 4.2000 4.2500 100 8 39 [+]
XTB 103,6400 17:02 100 108.94 -0.13 % 613 103.6400 103.6600 848 100 10 901 [+]
SIMFABRIC 1,5560 15:36 20 1.53 -0.13 % 60 1.5220 1.5560 45 1 2 [+]
DECORA 72,5000 16:34 40 71.40 -0.14 % 834 72.2000 72.5000 513 0 32 [+]
PCCROKITA 69,3000 17:02 38 67.80 -0.15 % 579 69.0000 69.3000 530 0 22 [+]
EUROTEL 28,5500 17:00 20 30.30 -0.17 % 130 28.5500 28.8000 1388 3 89 [+]
VOXEL 113,0000 17:04 200 118.80 -0.17 % 48 112.8000 113.0000 413 2 266 [+]
ECHO 5,2200 17:01 1783 5.16 -0.19 % 4 5.2100 5.2700 20 2 10 [+]
HARPER 5,1600 16:36 16 4.93 -0.20 % 990 5.1200 5.1800 10752 0 1 [+]
BLOOBER 25,9000 17:00 277 25.25 -0.20 % 100 25.6000 25.9000 755 13 338 [+]
KERNEL 19,2800 17:00 65 19.16 -0.21 % 26 19.1800 19.2800 1036 1 22 [+]
DEBICA 89,5000 17:00 24 89.90 -0.22 % 20 89.1000 89.5000 102 0 35 [+]
RANKPROGR 4,6700 17:00 5 4.57 -0.22 % 997 4.5400 4.6700 995 4 17 [+]
SNIEZKA 96,4000 17:04 20 86.20 -0.23 % 200 95.8000 96.4000 106 1 69 [+]
HUUUGE 22,0500 17:04 1 21.20 -0.24 % 411 22.0500 22.7000 148 1 30 [+]
ELKOP 1,7700 17:00 2 1.86 -0.27 % 5880 1.7600 1.7700 1553 6 12 [+]
MOVIEGAMES 7,7800 16:42 13 7.37 -0.27 % 60 7.7200 7.7700 7 0 1 [+]
KSGAGRO 3,7000 16:34 3 3.55 -0.28 % 33 3.6950 3.7000 1253 5 18 [+]
GRUPRACUJ 46,9000 17:00 3 46.65 -0.32 % 1 46.9000 47.0000 44 5 252 [+]
MONNARI 5,9600 17:00 2 6.08 -0.33 % 115 5.9200 5.9600 488 4 22 [+]
VERCOM 137,8000 17:00 1 119.00 -0.34 % 149 134.8000 137.8000 129 79 9 361 [+]
BIOCELTIX 82,1000 17:00 25 87.80 -0.34 % 17 82.0000 82.1000 91 9 794 [+]
ASSECOPOL 196,7500 17:00 912 186.70 -0.35 % 4600 196.7500 197.0000 1906 46 8 500 [+]
AILLERON 16,2600 17:03 63 16.80 -0.35 % 100 16.1600 16.2600 12 3 54 [+]
WOODPCKR 2,9000 16:47 1 2.84 -0.35 % 3465 2.9000 2.9700 907 0 0 [+]
ONDE 8,5500 17:00 10 8.30 -0.36 % 60 8.5500 8.6000 354 7 61 [+]
AMICA 52,9000 17:00 18 51.30 -0.39 % 486 52.8000 52.9000 8 1 54 [+]
AUTOPARTN 26,2000 17:00 1075 25.30 -0.39 % 1075 26.1500 26.2000 16561 15 387 [+]
CREEPYJAR 516,0000 17:00 4 510.00 -0.39 % 32 512.0000 516.0000 42 0 108 [+]
GAMFACTOR 5,0200 16:42 44 5.07 -0.39 % 590 5.0200 5.1100 450 3 17 [+]
STAPORKOW 4,6800 17:00 500 4.58 -0.44 % 1858 4.6800 4.7600 320 2 8 [+]
ACAUTOGAZ 21,0000 17:00 9 20.90 -0.48 % 118 20.9000 21.1000 917 1 19 [+]
MAKARONPL 21,6000 16:16 3 20.30 -0.49 % 20 21.4500 21.6000 151 4 86 [+]
UNIMOT 163,8000 17:00 12 165.00 -0.49 % 83 162.0000 163.8000 385 2 257 [+]
BOS 10,0200 17:00 23 9.96 -0.50 % 567 10.0200 10.0400 1036 4 36 [+]
ORANGEPL 16,2500 17:04 90 15.89 -0.50 % 672 16.2450 16.2500 292065 410 6 474 [+]
KOMPUTRON 5,9600 17:00 2 5.99 -0.50 % 100 5.8300 5.9600 1 1 3 [+]
FORTE 19,1000 17:00 1 18.95 -0.53 % 50 19.0000 19.1000 76 0 3 [+]
ATREM 58,4000 17:01 1 56.00 -0.53 % 4 58.2000 58.4000 94 9 494 [+]
TESGAS 1,8900 16:02 1000 1.87 -0.53 % 645 1.8100 1.9150 700 2 4 [+]
BIOMAXIMA 10,7600 17:00 39 9.32 -0.53 % 11 10.7600 10.9000 50 2 18 [+]
TALEX 19,0000 13:37 336 18.40 -0.54 % 14 19.0000 19.3000 151 0 2 [+]
BUDIMEX 699,4000 17:01 50 655.00 -0.55 % 383 699.4000 699.6000 13 13 8 550 [+]
PROJPRZEM 18,2000 15:58 9 18.40 -0.56 % 145 17.5000 18.2000 463 1 13 [+]
NEUCA 736,0000 17:04 164 716.00 -0.56 % 4 736.0000 740.0000 6 1 379 [+]
GRUPAAZOTY 23,0400 17:03 50 20.80 -0.58 % 3729 23.0200 23.0400 5263 111 2 302 [+]
IPOPEMA 7,4000 17:00 8 6.84 -0.58 % 451 7.1600 7.4000 11 3 17 [+]
PCFGROUP 3,6500 17:00 4912 3.47 -0.58 % 5 3.6150 3.6500 3478 4 15 [+]
GPW 81,7000 17:00 16 84.45 -0.60 % 153 81.7000 82.0000 150 55 4 575 [+]
BOOMBIT 5,9800 15:32 430 5.82 -0.67 % 100 6.0000 6.0600 481 0 3 [+]
MERCOR 15,2000 16:36 1 14.70 -0.68 % 74 15.0500 15.2000 1 1 13 [+]
SONEL 15,0000 15:03 66 14.70 -0.68 % 2 14.9000 14.9500 450 0 3 [+]
DBENERGY 8,8600 16:47 1 8.66 -0.69 % 13 8.6400 8.8600 74 0 1 [+]
MIRACULUM 0,6000 17:00 100 0.57 -0.70 % 18000 0.5780 0.6000 9900 1 0 [+]
VRGSA 5,5800 17:00 321 5.52 -0.72 % 35000 5.5400 5.5800 348 0 3 [+]
TORPOL 71,6000 17:00 9 67.50 -0.74 % 1 70.9000 71.6000 503 7 443 [+]
INTERCARS 820,0000 17:00 5 800.00 -0.75 % 61 816.0000 820.0000 56 1 787 [+]
ELEKTROTI 59,8000 17:00 23 53.30 -0.75 % 15 59.7500 59.8000 728 7 362 [+]
ANSWEAR 17,9200 17:00 11 18.40 -0.77 % 40 17.9200 18.0400 175 3 58 [+]
TRANSPOL 13,6500 17:04 100 12.75 -0.79 % 640 13.6000 13.6500 844 13 164 [+]
ASSECOSEE 62,4000 16:47 5 63.00 -0.79 % 176 62.1000 62.8000 959 0 29 [+]
MLSYSTEM 14,9600 16:18 75 15.00 -0.80 % 337 14.9200 14.9600 71 3 43 [+]
LESS 0,2640 17:00 5000 0.23 -0.86 % 366 0.2640 0.2650 13516 79 18 [+]
ABPL 134,4000 17:00 2 136.00 -0.87 % 37 134.4000 135.0000 51 3 340 [+]
WARIMPEX 2,3000 16:05 665 2.27 -0.87 % 31 2.3000 2.3100 442 3 7 [+]
NANOGROUP 2,3100 16:49 20 2.31 -0.87 % 5037 2.2600 2.3100 2479 16 36 [+]
ONEMORE 2,7500 17:00 40 2.33 -0.87 % 1103 2.7100 2.7500 610 206 473 [+]
BIOTON 4,1800 17:00 138 4.00 -0.88 % 322 4.1600 4.1800 2192 22 88 [+]
DMGROUP 2,2200 16:38 40 2.21 -0.90 % 10 2.1800 2.2200 40 1 2 [+]
RAFAMET 56,0000 16:48 1 54.00 -0.91 % 4 55.1000 55.9000 45 0 6 [+]
PEKABEX 9,2500 17:00 2 9.95 -0.91 % 10 9.2400 9.3800 5 6 58 [+]
NOVAVISGR 0,6980 16:33 2727 0.66 -0.92 % 2970 0.6720 0.6980 273 4 2 [+]
SECOGROUP 35,8000 15:48 5 43.80 -0.94 % 95 35.8000 37.0000 1426 0 8 [+]
MARVIPOL 8,8400 17:00 100 8.38 -0.95 % 1235 8.7000 8.8400 445 2 13 [+]
ZREMB 9,9300 17:00 164 10.30 -0.98 % 299 9.7400 9.9300 36 13 130 [+]
ERBUD 25,4000 17:00 3 25.75 -0.99 % 216 25.2000 25.4000 117 2 59 [+]
KOGENERA 80,3000 17:00 55 75.80 -1.06 % 2 79.8000 80.3000 85 5 388 [+]
ATENDE 3,0800 16:46 95 3.75 -1.06 % 3 3.0600 3.0800 2708 18 67 [+]
ENERGA 18,8600 16:48 37 18.70 -1.07 % 28679 18.8600 18.8800 1756 6 113 [+]
WAWEL 762,0000 17:00 2 734.00 -1.10 % 11 762.0000 780.0000 148 0 86 [+]
MOBRUK 358,0000 17:00 3 356.00 -1.11 % 96 358.0000 363.0000 23 1 363 [+]
ATAL 64,8000 17:00 1 61.90 -1.12 % 190 64.4000 64.8000 480 1 36 [+]
ZEPAK 18,5600 17:00 167 17.66 -1.13 % 82 18.5600 18.7600 36 2 30 [+]
VIVID 0,6240 16:46 1000 0.61 -1.14 % 5117 0.6240 0.6350 19040 16 10 [+]
LOKUM 25,0000 14:58 1 25.90 -1.15 % 45 24.3000 24.8000 95 0 0 [+]
ARCHICOM 52,2000 15:50 23 53.20 -1.15 % 19 51.8000 52.2000 42 0 11 [+]
APATOR 25,9500 17:00 12 25.85 -1.16 % 47 25.9500 26.1000 236 8 213 [+]
CLNPHARMA 20,5000 17:00 18 21.35 -1.17 % 388 20.4500 20.5000 2034 17 357 [+]
DEKPOL 68,6000 17:00 1 67.80 -1.18 % 29 68.0000 68.6000 159 3 178 [+]
ASBIS 73,0000 17:01 10 87.75 -1.19 % 3376 73.0000 73.3000 200 242 20 804 [+]
TOYA 8,8000 17:00 1291 8.39 -1.19 % 25 8.7300 8.8000 11360 40 331 [+]
DOMDEV 257,0000 17:00 69 242.00 -1.22 % 829 257.0000 258.0000 14 1 332 [+]
WIELTON 5,4700 17:00 34 5.54 -1.26 % 1015 5.4700 5.5000 110 76 409 [+]
SYGNITY 73,4000 17:00 73 77.90 -1.28 % 127 73.4000 74.0000 150 3 225 [+]
LENA 2,3300 16:12 2 2.30 -1.30 % 812 2.2800 2.3300 780 2 5 [+]
CAPTORTX 78,0000 17:03 3 77.10 -1.30 % 13 76.2000 78.0000 837 1 92 [+]
ASSECOBS 93,8000 17:00 15 90.00 -1.32 % 8 93.8000 95.0000 1014 2 214 [+]
KRAKCHEM 0,2950 14:26 500 0.30 -1.34 % 2250 0.2950 0.3020 220 103 30 [+]
MOSTALZAB 6,6300 17:00 189 6.37 -1.41 % 1238 6.6300 6.6500 860 5 34 [+]
NEWAG 111,0000 17:00 2 96.60 -1.45 % 209 110.0000 111.2000 1518 8 777 [+]
COGNOR 6,4700 17:03 500 6.43 -1.46 % 20 6.4600 6.4750 530 123 795 [+]
PATENTUS 2,6500 16:39 2 2.71 -1.46 % 530 2.6100 2.6500 4442 2 6 [+]
BUMECH 18,6200 17:00 13 17.40 -1.49 % 146 18.6200 18.7000 221 34 589 [+]
CORMAY 0,5660 17:00 150 0.53 -1.52 % 3616 0.5480 0.5660 15396 30 15 [+]
MOSTALWAR 3,9300 16:19 2 3.92 -1.53 % 5003 3.9000 3.9300 473 7 29 [+]
ADIUVO 0,5340 16:33 1775 0.52 -1.54 % 2053 0.5200 0.5360 5890 14 7 [+]
KRVITAMIN 13,0000 13:02 41 12.00 -1.61 % 1 12.5000 13.0000 358 0 3 [+]
BNPPL 144,4000 17:00 22 148.00 -1.62 % 1000 143.8000 144.4000 51 2 228 [+]
MOSTALPLC 13,1000 17:03 111 12.30 -1.63 % 450 13.1000 13.1500 192 1 8 [+]
IMMOBILE 4,9000 17:00 20 4.68 -1.71 % 220 4.7900 4.9000 325 4 20 [+]
MEDINICE 72,1000 17:00 32 85.90 -1.76 % 302 72.1000 72.9000 1 21 1 760 [+]
RELPOL 5,6600 17:00 100 5.60 -1.77 % 10 5.6200 5.6600 850 3 15 [+]
COALENERG 1,8640 17:00 33 2.12 -1.81 % 5395 1.8640 1.9000 12564 7 15 [+]
MAXCOM 6,2000 16:46 1 6.60 -1.81 % 20 5.9600 6.2000 71 1 7 [+]
BBIDEVNFI 5,4000 11:36 220 5.40 -1.85 % 847 5.4000 5.4400 2613 1 4 [+]
DEVELIA 10,8800 17:00 623 10.68 -1.86 % 122 10.8600 10.8800 1943 134 1 407 [+]
PLAZACNTR 1,4560 17:00 35 1.27 -1.87 % 770 1.4220 1.4560 288 7 9 [+]
SFINKS 0,4660 17:00 39 0.44 -2.00 % 4947 0.4660 0.4720 2900 38 17 [+]
COLUMBUS 3,7400 15:18 268 3.38 -2.02 % 5646 PKC PKC 20259 2 6 [+]
MILKILAND 1,6740 17:00 95 1.67 -2.04 % 10 1.6620 1.6740 2769 2 3 [+]
06MAGNA 2,3900 16:49 10 2.43 -2.05 % 86 2.3500 2.3900 1467 0 0 [+]
ASMGROUP 0,2210 17:01 995 0.16 -2.08 % 5 0.2210 0.2220 58029 575 92 [+]
CEZ 218,0000 15:47 46 222.00 -2.16 % 16 217.4000 227.0000 20 0 0 [+]
WASKO 6,1400 17:02 46 6.40 -2.19 % 409 6.1400 6.1600 1000 14 87 [+]
COMP 79,0000 17:00 33 93.00 -2.24 % 12 78.4000 79.0000 2071 7 605 [+]
STALEXP 3,1500 17:01 800 2.91 -2.37 % 250 3.1500 3.1550 33770 987 2 861 [+]
PTWP 127,5000 16:17 20 137.50 -2.55 % 55 127.0000 127.5000 212 0 3 [+]
MEXPOLSKA 3,7800 17:00 543 3.74 -2.67 % 530 3.6600 3.7800 77 2 7 [+]
NEPTIS 15,0000 09:55 66 14.90 -2.67 % 75 14.7000 15.0000 271 0 0 [+]
PHOTON 1,5550 17:00 322 1.31 -2.72 % 2331 1.5550 1.6250 33 4 6 [+]
JSW 28,0200 17:01 1500 27.10 -2.87 % 6373 28.0200 28.0300 7 554 14 562 [+]
HELIO 54,0000 16:37 374 51.20 -2.93 % 98 53.4000 54.0000 358 0 0 [+]
REMAK 12,8000 17:03 30 11.75 -2.99 % 300 12.2000 12.8000 204 0 0 [+]
CASPAR 5,1500 17:00 1 6.45 -3.13 % 275 4.7600 5.1500 2290 1 8 [+]
AIRWAY 0,2755 17:00 1000 0.27 -3.49 % 738 0.2710 0.2755 5600 37 10 [+]
HYDROTOR 13,6500 16:27 99 13.65 -3.66 % 185 13.6500 14.0000 146 2 28 [+]
GTC 2,5000 15:51 20 2.37 -3.77 % 20 2.4900 2.5000 7568 2 5 [+]
LARQ 2,0200 10:45 302 2.55 -3.92 % 1000 1.9600 2.0200 191 42 102 [+]
CELTIC 1,3700 16:14 25 1.35 -3.94 % 2 1.3250 1.3700 620 0 0 [+]
WITTCHEN 15,0500 17:00 433 12.52 -3.98 % 431 15.0500 15.0700 584 33 415 [+]
IFIRMA 26,9500 16:40 1 24.95 -4.00 % 7 26.6500 26.9500 25 9 210 [+]
ODLEWNIE 18,6500 17:01 146 21.40 -4.19 % 364 18.6500 18.8000 100 30 635 [+]
JRHOLDING 5,1800 17:00 30 4.61 -4.24 % 909 5.0200 5.1800 7881 9 39 [+]
PGFGROUP 0,5300 17:00 150 0.57 -4.27 % 2977 0.5130 0.5300 4530 25 14 [+]
TERMOREX 0,7000 15:51 80 0.68 -4.44 % 1067 0.6900 0.7000 238570 2 1 [+]
ENERGOINS 2,1800 17:00 100 2.15 -4.65 % 8484 2.1300 2.1800 2101 15 32 [+]
MANGATA 71,8000 16:42 9 69.20 -4.91 % 7 71.8000 72.6000 9 2 119 [+]
ULMA 63,5000 09:00 6 60.00 -5.83 % 150 59.5000 63.5000 145 1 34 [+]
IMPERA 1,7000 09:00 23 1.60 -5.88 % 357 1.6800 1.7000 5654 16 25 [+]
PURE 1,8560 17:04 868 2.35 -7.08 % 4200 1.8520 1.8700 596 242 554 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG135419.1+0.86%14:16
WIG203632.1+0.83%14:31
WIG20 Fut3595.0+1.13%14:16
WIG20USD988.5+0.93%14:16
mWIG409493.0+0.18%14:16
sWIG8031528.2+0.09%14:16
 Notowania Świat
US BlueChip49918.8-1.87%06-10
S&P500 Fut7326.0+0.65%14:21
Nikkei64217.3+0.06%8:45
DAX24254.7+0.25%14:16
Ropa WTI90.7+0.74%14:31
Złoto4073.9+0.06%14:31
 Notowania Waluty
EUR/PLN4.25445+0.06%14:31
CHF/PLN4.61290+0.09%14:31
USD/PLN3.69009+0.12%14:31
EUR/USD1.15294-0.05%14:31
GBP/USD1.33533-0.12%14:31
USD/JPY160.560+0.02%14:31
Forum
» Prośba o dodanie spółki... [0]
» Dywidenda Asseco [0]
» GRAGIELDOWA.PL [4]
» Prośba o dodanie spółki Grupa... [1][RAE]
» Prośba o dodanie MADNETIC [1]
» Zmiana nazwy spółki [0][SPL]
» Prośba o dodanie EDITEL SA [0]
» CREOTECH QUANTUM S.A - prośba o... [1]
» Prośba o usunięcie QRT [0][QRT]
» Realizacja zlecenia zakupu o... [0][ING]
Wzrosty Spadki Staty
XTPL 68.00 15.65%
CREOTECH 886.00 13.01%
FEERUM 18.00 10.09%
INTERBUD 1.63 8.33%
APSENERGY 6.14 6.97%
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