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
JRHOLDING 4,7300 15:09 205.873 4.07 21.28 % 10 4.7500 4.7900 662 206 955 [+]
CASPAR 11,6000 15:09 15.496 10.20 13.73 % 1 11.1000 11.5000 670 15 174 [+]
IMPERA 1,7000 13:47 11.589 1.50 13.33 % 3283 1.5100 1.5900 55 12 19 [+]
ESTAR 2,2000 09:56 0.002 2.20 10.00 % 179 2.0000 0.0000 0 0 0 [+]
KRAKCHEM 0,1850 14:54 287.134 0.17 9.47 % 9605 0.1700 0.1750 8857 287 50 [+]
KRVITAMIN 12,4500 15:03 0.942 11.65 9.21 % 1517 11.6500 11.9500 200 1 12 [+]
SOPHARMA 12,5000 14:30 0.777 12.00 8.70 % 86 11.6000 12.3000 55 1 9 [+]
MWTRADE 2,6800 11:54 1.369 2.46 8.06 % 4900 2.4000 2.5600 199 1 4 [+]
DBENERGY 7,4600 14:49 6.695 7.10 7.49 % 10 7.0000 7.1800 50 7 50 [+]
MOSTALWAR 4,5900 15:09 60.979 4.30 7.24 % 8080 4.4000 4.5000 14677 61 268 [+]
CYFRPLSAT 18,5100 15:09 1348.34 17.49 6.59 % 223 18.4400 18.4550 844 1 348 24 586 [+]
AGORA 12,1500 15:09 100.746 11.45 6.11 % 389 12.1000 12.2000 630 101 1 205 [+]
MOVIEGAMES 8,1100 14:30 22.289 7.85 5.32 % 84 8.1100 8.2000 1176 22 182 [+]
ODLEWNIE 20,0000 15:04 19.61 19.05 5.26 % 822 19.8000 19.9000 4095 20 388 [+]
ATENDE 5,3000 14:27 21.178 5.20 5.16 % 980 5.1600 5.2200 58 21 109 [+]
XTB 147,0200 15:09 476.871 141.50 4.94 % 131 146.5800 146.6600 77 477 69 348 [+]
FABRITY 28,0000 14:07 2.804 27.80 4.09 % 336 27.4000 28.0000 614 3 78 [+]
VRGSA 5,3800 15:01 54.024 5.34 3.86 % 1444 5.3800 5.4000 1688 54 289 [+]
APSENERGY 5,6000 14:46 6.33 5.50 3.70 % 10 5.5000 5.6000 542 6 35 [+]
GPW 105,3000 15:09 83.564 101.60 3.64 % 91 104.0000 104.2000 46 84 8 607 [+]
FASING 14,5000 10:23 0.024 14.00 3.57 % 746 14.0000 14.5000 330 0 0 [+]
RYVU 18,0600 15:06 36.151 17.30 3.56 % 278 17.7600 17.9000 114 36 646 [+]
COMP 106,6000 15:04 5.559 104.80 3.50 % 124 106.8000 107.2000 14 6 591 [+]
ELKOP 2,1900 14:04 2.161 2.12 3.30 % 649 2.1400 2.1900 700 2 5 [+]
ONEMORE 1,7450 15:06 795.154 1.69 3.25 % 3223 1.7300 1.7550 1340 795 1 350 [+]
PEPCO 47,1300 15:07 1013.463 45.93 3.20 % 1528 47.6600 47.7100 26 1 013 48 130 [+]
EDINVEST 8,4600 14:00 0.168 8.48 3.17 % 387 8.2000 8.4800 56 0 1 [+]
POLTREG 19,6000 13:37 0.15 19.70 3.16 % 40 19.2000 19.6000 62 0 3 [+]
CREOTECH 893,0000 15:08 9.909 870.00 3.12 % 1 894.0000 895.0000 12 10 8 841 [+]
DIGITANET 372,4000 15:05 8.97 361.20 3.10 % 10 364.4000 364.8000 3 9 3 326 [+]
COMPERIA 8,9000 11:48 0.029 8.65 2.89 % 47 8.6500 9.0000 900 0 0 [+]
POINTGROUP 2,0000 09:00 0.005 2.00 2.83 % 4150 1.9450 2.0000 187 0 0 [+]
UNIBEP 14,8000 14:59 12.461 14.50 2.78 % 40 14.3600 14.4000 30 12 182 [+]
KETY 1 288,0000 15:09 12.436 1,260.00 2.71 % 51 1282.0000 1284.0000 44 12 15 949 [+]
URTESTE 42,8000 14:46 0.052 41.50 2.64 % 1 42.0000 42.7000 10 0 2 [+]
QUERCUS 13,3400 15:04 5.947 13.00 2.62 % 125 13.2000 13.2600 875 6 79 [+]
ASSECOPOL 230,3000 15:09 81.639 225.80 2.58 % 284 230.0000 230.4000 143 82 18 767 [+]
GRODNO 14,0500 15:03 7.234 13.75 2.55 % 585 14.0000 14.0500 154 7 100 [+]
CAPITEA 0,4920 13:22 131.23 0.47 2.50 % 2605 0.4800 0.4900 11111 131 64 [+]
MFO 29,4000 12:49 0.103 28.70 2.44 % 100 28.8000 29.4000 7 0 3 [+]
CDRL 12,6000 09:17 0.04 12.50 2.44 % 669 12.1000 12.6000 85 0 1 [+]
MEDINICE 56,6000 15:09 5.281 56.40 2.35 % 42 56.0000 56.6000 43 5 298 [+]
BOGDANKA 26,3000 15:07 62.609 26.00 2.33 % 304 26.3000 26.4000 51 63 1 652 [+]
POLWAX 0,9720 14:35 17.2 0.95 2.32 % 2600 0.9420 0.9500 17 17 17 [+]
DATAWALK 114,6000 15:09 3.416 114.00 2.32 % 77 113.2000 114.6000 94 3 389 [+]
ARCHICOM 50,2000 11:04 0.473 49.70 2.24 % 52 49.2000 49.7000 95 0 24 [+]
ROPCZYCE 23,0000 13:08 0.617 22.70 2.22 % 148 22.7000 23.0000 187 1 14 [+]
PHOTON 1,1500 13:52 10.263 1.13 2.22 % 500 1.1200 1.1500 10334 10 12 [+]
ALLEGRO 55,2300 15:10 3143.77 54.44 2.20 % 12277 55.1000 55.1200 2986 3 144 173 323 [+]
SELENAFM 56,2000 15:05 1.496 55.40 2.18 % 72 55.4000 56.2000 312 1 84 [+]
MEXPOLSKA 3,3100 09:13 0.002 3.31 2.16 % 32 3.2300 3.3000 560 0 0 [+]
TOYA 10,5000 15:01 54.518 10.32 2.14 % 126 10.4400 10.4800 87 55 572 [+]
WITTCHEN 11,4800 15:07 10.715 11.20 2.14 % 278 11.2200 11.2800 1753 11 121 [+]
MOBRUK 436,0000 15:08 3.419 428.00 2.11 % 30 436.0000 436.5000 7 3 1 479 [+]
ULTGAMES 12,1000 15:08 6.505 11.70 2.11 % 34 12.0500 12.1000 1100 7 77 [+]
IPOPEMA 8,8200 15:08 5.675 8.64 2.08 % 320 8.6600 8.7600 434 6 50 [+]
GETIN 0,3000 15:01 588.008 0.30 2.04 % 12553 0.2990 0.3000 554042 588 174 [+]
IMS 3,0000 14:50 19.58 2.97 2.04 % 912 3.0000 3.0550 397 20 58 [+]
BENEFIT 5 650,0000 15:07 2.928 5,525.00 1.99 % 14 5650.0000 5660.0000 20 3 16 496 [+]
MIRBUD 11,3200 15:09 138.172 11.08 1.98 % 5 11.3300 11.3600 919 138 1 564 [+]
COGNOR 5,2100 15:00 201.677 5.12 1.96 % 240 5.2150 5.2200 246 202 1 049 [+]
KINOPOL 18,2000 15:02 13.844 17.85 1.96 % 1 17.8000 17.8500 304 14 250 [+]
BOS 10,4800 15:01 18.678 10.22 1.95 % 80 10.2200 10.3600 200 19 193 [+]
TEXT 40,7600 15:08 37.265 39.98 1.95 % 97 40.7200 40.7800 176 37 1 518 [+]
NEXITY 1,5700 13:52 5.885 1.49 1.95 % 1000 1.5000 1.5600 1403 6 9 [+]
ELEKTROTI 60,3000 15:02 5.103 59.30 1.94 % 45 59.1500 59.4000 64 5 309 [+]
PASSUS 170,2000 15:09 5.365 167.00 1.92 % 71 170.6000 172.6000 16 5 918 [+]
NOVITA 109,0000 14:27 0.152 107.00 1.87 % 277 109.0000 109.5000 10 0 16 [+]
MDIENERGIA 2,1900 15:08 233.258 2.21 1.86 % 5264 2.2000 2.2200 1010 233 525 [+]
KOMPUTRON 6,0600 14:36 0.468 5.87 1.85 % 200 6.0000 6.0600 190 0 3 [+]
COLUMBUS 3,0750 15:06 10.551 3.10 1.82 % 50 3.0750 3.1000 557 11 33 [+]
ZREMB 8,6000 14:50 5.248 8.57 1.78 % 668 8.5000 8.6000 147 5 45 [+]
PCFGROUP 3,1650 13:46 2.457 3.11 1.77 % 70 3.1500 3.1650 63 2 8 [+]
MODIVO 93,9000 15:09 240.878 92.40 1.71 % 426 93.7800 93.9600 625 241 22 661 [+]
TARCZYNSKI 119,0000 12:35 0.056 118.50 1.71 % 5 117.0000 119.0000 27 0 7 [+]
RENDER 72,8000 14:43 0.038 72.00 1.68 % 18 72.0000 72.6000 4 0 3 [+]
BUDIMEX 690,4000 15:10 9.782 683.00 1.65 % 33 691.2000 691.6000 62 10 6 742 [+]
SILVANO 5,0800 09:00 0.001 5.08 1.60 % 222 4.7200 5.0800 45 0 0 [+]
VERCOM 128,0000 15:09 6.986 126.80 1.59 % 3 127.8000 128.0000 6 7 894 [+]
ERSTEPL 53,2000 14:56 0.183 52.50 1.55 % 2 52.4600 53.2600 5000 0 10 [+]
NTTSYSTEM 26,8000 15:09 50.968 26.50 1.52 % 4 26.8000 27.1000 84 51 1 395 [+]
OPONEOPL 107,0000 15:08 1.639 105.60 1.52 % 413 105.6000 106.4000 36 2 175 [+]
CYBERFLKS 200,4000 15:09 13.587 198.90 1.52 % 50 199.0000 199.5000 59 14 2 705 [+]
WARIMPEX 2,0700 14:01 2.447 2.05 1.47 % 538 2.0600 2.0800 4 2 5 [+]
DADELO 98,2000 15:03 1.722 98.60 1.45 % 14 97.6000 98.2000 106 2 170 [+]
HUUUGE 24,5000 14:38 12.815 24.60 1.45 % 261 24.5000 24.6500 625 13 315 [+]
SEKO 10,5500 14:50 0.826 10.60 1.44 % 5 10.5000 10.5500 1438 1 9 [+]
ARCTIC 5,6600 15:06 25.395 5.59 1.43 % 1164 5.6500 5.6600 4309 25 144 [+]
ACAUTOGAZ 21,6000 12:10 0.619 21.30 1.41 % 2 21.4000 21.6000 39 1 13 [+]
ATLANTAPL 22,0000 14:27 1.264 21.70 1.38 % 280 21.6000 21.7000 34 1 27 [+]
VOXEL 152,0000 15:08 8.368 150.00 1.33 % 46 153.0000 153.2000 170 8 1 272 [+]
ONDE 8,4700 14:54 5.703 8.36 1.32 % 2 8.3600 8.4500 328 6 48 [+]
GRUPRACUJ 53,7000 15:06 9.546 53.00 1.32 % 224 53.0000 53.5000 239 10 512 [+]
NEWAG 100,6000 15:05 7.163 101.20 1.31 % 374 100.4000 100.6000 105 7 725 [+]
MBANK 1 422,0000 15:07 4.956 1,423.00 1.25 % 8 1417.5000 1418.5000 5 5 7 027 [+]
KRUK 348,5000 15:09 41.667 348.20 1.22 % 1 351.1000 351.2000 45 42 14 605 [+]
TORPOL 67,1000 15:01 8.801 66.90 1.21 % 49 67.0000 67.1000 107 9 589 [+]
TSGAMES 99,2500 15:02 5.611 98.15 1.12 % 13 99.2500 99.4500 34 6 555 [+]
ARLEN 22,5500 14:26 1.796 22.45 1.12 % 208 22.2000 22.3000 5 2 40 [+]
BUMECH 13,7100 15:05 12.639 13.54 1.11 % 6 13.7100 13.7400 30 13 173 [+]
ASBIS 175,1000 15:09 314.505 174.00 1.10 % 117 175.2000 175.5000 339 315 54 806 [+]
XTPL 73,8000 15:07 1.09 73.00 1.10 % 9 73.0000 73.4000 23 1 80 [+]
TENDERHUT 5,5000 10:56 0.01 5.50 1.10 % 121 5.3400 5.4200 20 0 0 [+]
PCCROKITA 65,2000 14:58 3.316 64.60 1.09 % 25 64.9000 65.2000 122 3 215 [+]
POLIMEXMS 7,5200 15:09 346.78 7.44 1.08 % 427 7.5450 7.5600 427 347 2 617 [+]
ATREM 56,4000 14:58 8.171 56.10 1.08 % 4 55.7000 56.4000 26 8 460 [+]
CEZ 245,6000 12:34 0.05 239.20 1.07 % 2 240.4000 258.8000 9 0 12 [+]
YARRL 5,7400 12:25 2.204 5.78 1.06 % 297 5.7400 5.8000 1533 2 13 [+]
CLNPHARMA 19,0400 15:06 28.289 19.10 1.06 % 217 18.9600 19.0400 273 28 539 [+]
RELPOL 5,8200 14:40 1.886 5.80 1.04 % 826 5.7400 5.7800 1000 2 11 [+]
SELVITA 19,5000 14:58 14.224 19.30 1.04 % 134 19.4600 19.5000 840 14 277 [+]
ZAMET 0,5820 14:41 199.158 0.58 1.04 % 1057 0.5740 0.5800 19667 199 115 [+]
WIRTUALNA 58,2000 14:57 7.158 57.10 1.04 % 275 57.2000 57.9000 1 7 413 [+]
LSISOFT 40,6000 13:43 0.401 40.90 1.00 % 37 40.6000 41.1000 70 0 17 [+]
ENELMED 20,4000 10:23 0.183 20.40 0.99 % 81 20.0000 20.4000 2024 0 4 [+]
IZOSTAL 3,0900 14:47 18.542 3.06 0.98 % 13208 3.0700 3.0900 420 19 57 [+]
APATOR 26,0000 15:06 7.27 25.75 0.97 % 985 25.9500 26.0000 1034 7 187 [+]
BORYSZEW 4,6850 15:04 33.948 4.67 0.97 % 2076 4.6800 4.7100 800 34 158 [+]
STALEXP 1,8680 14:24 248.878 1.86 0.97 % 3747 1.8720 1.8800 21391 249 465 [+]
SPYROSOFT 325,0000 14:35 0.223 326.00 0.93 % 44 323.0000 324.0000 17 0 72 [+]
EUROCASH 4,9940 15:07 207.155 4.96 0.89 % 3915 5.0050 5.0250 230 207 1 039 [+]
PROJPRZEM 22,6000 14:12 0.267 22.50 0.89 % 341 22.0000 22.6000 939 0 6 [+]
AUTOPARTN 28,7000 15:09 276.97 28.55 0.88 % 10274 28.6000 28.6500 95 277 7 952 [+]
BOWIM 6,9600 13:24 8.692 6.90 0.87 % 139 6.9000 6.9200 2 9 60 [+]
STALPROD 235,0000 14:50 0.286 234.00 0.86 % 20 234.0000 235.0000 1 0 67 [+]
MERCATOR 59,2000 15:04 2.333 58.80 0.85 % 168 59.2000 59.5000 171 2 138 [+]
LENTEX 7,4600 09:29 0.449 7.40 0.81 % 51 7.2600 7.4000 330 0 3 [+]
GRUPAAZOTY 18,9500 15:04 75.24 18.98 0.80 % 1534 18.9300 18.9500 56 75 1 428 [+]
ORANGEPL 16,2050 15:09 854.707 16.09 0.78 % 1855 16.3200 16.3400 403 855 13 869 [+]
ALTUSTFI 3,8700 10:53 2.95 3.92 0.78 % 272 3.7300 3.8500 332 3 11 [+]
SFINKS 0,3910 14:00 74.679 0.39 0.77 % 165 0.3910 0.4010 3475 75 29 [+]
MENNICA 40,0000 15:01 0.582 39.70 0.76 % 44 39.3000 39.7000 48 1 23 [+]
DINOPL 37,7200 15:09 2132.666 37.20 0.75 % 718 37.8100 37.8300 926 2 133 80 375 [+]
MCI 28,0000 14:21 2.875 27.80 0.72 % 846 28.0000 28.1000 4593 3 81 [+]
SYNTHAVERSE 2,8150 14:57 35.597 2.83 0.72 % 28 2.8100 2.8150 5390 36 99 [+]
DEVELIA 8,8100 15:09 96.026 8.78 0.69 % 2284 8.8300 8.8500 745 96 840 [+]
FERRO 29,0000 15:09 4.25 29.00 0.69 % 247 29.0000 29.3000 280 4 123 [+]
ALIOR 133,1000 15:08 107.928 132.20 0.68 % 218 133.5000 133.6000 570 108 14 400 [+]
ABPL 152,0000 15:08 3.954 151.80 0.66 % 89 152.0000 152.8000 41 4 602 [+]
DOMDEV 236,5000 15:05 1.872 236.00 0.64 % 56 236.0000 237.5000 29 2 444 [+]
MAKARONPL 24,4500 14:40 4.591 24.45 0.62 % 19 24.3000 24.4500 179 5 112 [+]
SCANWAY 323,0000 15:05 7.373 324.00 0.62 % 60 323.0000 324.0000 198 7 2 386 [+]
PEKAO 264,6000 15:08 181.07 263.80 0.61 % 1372 264.4000 264.6000 98 181 47 877 [+]
PLAYWAY 246,5000 15:09 0.799 245.00 0.61 % 419 246.0000 247.0000 150 1 196 [+]
INTERCARS 1 014,0000 14:58 2.132 1,000.00 0.60 % 114 1006.0000 1008.0000 31 2 2 151 [+]
CDPROJEKT 266,1000 15:09 266.408 265.00 0.60 % 93 268.7000 268.9000 113 266 71 349 [+]
PZU 74,0600 15:09 922.709 73.62 0.60 % 1033 74.0600 74.1000 4920 923 68 217 [+]
YANOSIK 17,0000 12:50 0.024 17.00 0.59 % 57 16.9000 17.0000 379 0 0 [+]
COALENERG 1,7700 15:09 24.912 1.74 0.57 % 4437 1.7500 1.7700 595 25 44 [+]
RAINBOW 125,7000 15:09 13.632 126.80 0.56 % 35 125.7000 126.1000 65 14 1 713 [+]
OTLOG 15,0200 15:08 14.976 14.94 0.54 % 500 14.1800 14.4400 114 15 218 [+]
SANOK 19,8000 15:00 6.935 19.70 0.51 % 2488 19.7000 19.8000 32 7 137 [+]
MARVIPOL 8,1800 15:09 0.264 8.22 0.49 % 112 8.1600 8.2400 13 0 2 [+]
PCCEXOL 2,0900 15:06 90.835 2.08 0.48 % 13906 2.0700 2.0800 2233 91 189 [+]
ASSECOBS 87,0000 14:53 0.868 89.40 0.46 % 79 86.8000 87.4000 5 1 76 [+]
SYNEKTIK 348,4000 15:09 15.744 346.40 0.46 % 34 347.4000 347.6000 59 16 5 486 [+]
AMICA 45,6000 14:52 4.443 45.40 0.44 % 180 45.4000 45.6000 249 4 202 [+]
06MAGNA 2,4000 15:08 5.66 2.39 0.42 % 7164 2.4000 2.4400 1898 6 13 [+]
ZUE 12,0500 14:14 0.465 11.95 0.42 % 31 11.9500 12.0500 43 0 6 [+]
ERBUD 24,7500 15:04 13.581 25.05 0.41 % 14 24.8000 24.8500 150 14 335 [+]
CAVATINA 12,6500 10:18 0.185 12.65 0.40 % 195 12.6000 12.6500 10 0 2 [+]
SONEL 12,9500 14:30 0.479 12.95 0.39 % 88 12.6500 12.9000 87 0 6 [+]
MOSTALPLC 13,1000 09:06 0.002 13.10 0.38 % 500 12.9000 13.1000 236 0 0 [+]
PKOBP 116,2800 15:09 700.67 116.60 0.38 % 1782 116.2600 116.2800 1959 701 81 466 [+]
UNICREDIT 331,2000 12:09 0.032 337.00 0.36 % 1000 329.2000 331.7500 1000 0 11 [+]
PTWP 144,0000 12:54 0.389 144.00 0.35 % 92 141.5000 143.5000 4 0 56 [+]
BOOMBIT 5,9000 15:03 4.741 5.92 0.34 % 259 5.8600 6.0000 761 5 28 [+]
VOTUM 45,5000 15:08 12.467 45.90 0.33 % 14 45.4500 45.5500 187 12 569 [+]
ATAL 62,3000 14:42 9.495 62.10 0.32 % 183 62.0000 62.2000 1 9 590 [+]
ALTA 1,6550 11:34 0.4 1.66 0.30 % 148 1.6600 1.6850 1 0 1 [+]
PKPCARGO 10,2800 15:05 32.394 10.25 0.29 % 615 10.2600 10.3200 626 32 332 [+]
MILLENNIUM 21,7500 15:06 294.953 21.93 0.28 % 100 21.7800 21.8100 1511 295 6 431 [+]
WAWEL 706,0000 12:19 0.036 702.00 0.28 % 41 702.0000 706.0000 35 0 25 [+]
MLSYSTEM 14,4000 15:05 3.037 14.36 0.28 % 532 14.4000 14.5200 100 3 44 [+]
KGHM 325,1000 15:10 377.141 329.50 0.26 % 512 325.7000 325.8000 168 377 123 176 [+]
UNIMOT 156,0000 15:03 2.099 157.60 0.26 % 3 156.0000 156.4000 45 2 327 [+]
MABION 8,0900 14:55 14.798 8.00 0.25 % 1682 8.0000 8.1000 1421 15 119 [+]
BLOOBER 21,2500 14:59 3.992 21.50 0.24 % 65 21.1500 21.2500 78 4 85 [+]
ONESANO 0,8680 13:05 7.297 0.85 0.23 % 117 0.8440 0.8680 47 7 6 [+]
STALPROFI 8,8600 14:33 2.273 8.84 0.23 % 2864 8.8400 8.8600 197 2 20 [+]
ANSWEAR 21,6500 15:08 1.992 21.60 0.23 % 20 21.6000 21.6500 20 2 44 [+]
IMMOBILE 4,5700 14:52 3.251 4.60 0.22 % 500 4.5900 4.6000 1495 3 15 [+]
CIGAMES 2,5000 14:54 144.271 2.49 0.20 % 1300 2.4900 2.5000 4433 144 359 [+]
POLENERGIA 53,9000 14:51 2.822 53.80 0.19 % 195 53.8000 54.0000 117 3 152 [+]
ECHO 5,4700 13:53 3.553 5.48 0.18 % 3859 5.4100 5.4700 40 4 19 [+]
MOSTALZAB 6,7300 15:09 30.693 6.72 0.15 % 5928 6.7000 6.7200 624 31 206 [+]
PKNORLEN 154,5600 15:09 374.32 154.00 0.08 % 123 154.4200 154.4800 586 374 57 927 [+]
ARTIFEX 20,8000 14:35 9.359 20.65 0.00 % 200 20.6000 20.8000 171 9 193 [+]
CAPITAL 7,3000 15:09 42.586 7.20 0.00 % 1787 7.2000 7.3000 4519 43 308 [+]
SYGNITY 86,5000 14:58 1.621 86.50 0.00 % 120 86.8000 87.4000 8 2 140 [+]
DGA 21,0000 16:27 0.003 - 0 % 5 19.4000 21.0000 170 - 0 [+]
ERG 46,0000 16:31 0.345 - 0 % 199 44.0000 46.0000 268 - 0 [+]
INSTALKRK 36,0000 15:06 1.844 36.00 0.00 % 51 35.7000 36.1000 43 2 66 [+]
KOGENERA 80,4000 14:52 2.384 80.40 0.00 % 63 80.2000 80.8000 21 2 192 [+]
KOMPAP 21,8000 14:48 0.077 - 0 % 14 21.8000 22.0000 367 - 0 [+]
LENA 2,0500 15:00 2.871 2.07 0.00 % 6300 2.0400 2.0500 688 3 6 [+]
MUZA 8,6000 14:11 0.02 - 0 % 998 8.4000 8.6000 71 - 0 [+]
POLICE 7,2200 11:32 0.191 7.32 0.00 % 449 7.2200 7.3200 83 0 1 [+]
PROCHEM 21,7000 09:00 0.002 21.70 0.00 % 358 21.0000 21.7000 10 0 0 [+]
REMAK 19,5500 14:41 2.374 19.55 0.00 % 361 19.5000 19.5500 375 2 46 [+]
SANWIL 1,8400 10:36 0.002 - 0 % 100 1.8100 1.8200 999 - 0 [+]
WIKANA 9,8500 16:43 2.109 - 0 % 900 9.6500 9.8500 1084 - 0 [+]
ORCOGROUP 3,5000 17:00 0.014 - 0 % 5267 3.2400 3.5000 385 - 0 [+]
RAFAMET 38,6000 14:52 0.081 - 0 % 9 38.6000 39.0000 20 - 0 [+]
ENERGOINS 1,7650 11:25 0.7 1.75 0.00 % 220 1.7000 1.7650 32081 1 1 [+]
KERNEL 19,7600 12:11 2.27 19.76 0.00 % 9849 19.7600 19.8200 403 2 45 [+]
SECOGROUP 34,8000 12:18 0.016 33.80 0.00 % 55 33.8000 34.8000 284 0 1 [+]
SKYLINE 1,2000 12:48 2 - 0 % 4000 1.1600 1.2000 1000 - 0 [+]
MBWS 11,2000 09:20 0.01 - 0 % 0 0.0000 11.5000 2 - 0 [+]
PRAGMAINK 3,8000 09:26 0.012 3.80 0.00 % 600 3.6000 3.8000 12 0 0 [+]
HARPER 5,6600 14:37 0.191 5.78 0.00 % 923 5.6000 5.6600 378 0 1 [+]
NTCAPITAL 0,6080 11:32 0.1 0.61 0.00 % 10805 0.5920 0.6080 3883 0 0 [+]
11B 120,2000 15:09 3.737 120.10 0.00 % 40 120.4000 121.0000 49 4 451 [+]
OPTEAM 5,4000 15:09 0.677 5.40 0.00 % 461 5.4000 5.4500 199 1 4 [+]
RANKPROGR 4,3500 10:53 2.205 4.33 0.00 % 1919 4.3250 4.3500 1027 2 10 [+]
IMCOMPANY 30,1500 09:00 0.033 30.15 0.00 % 1 29.5000 30.1500 291 0 1 [+]
AILLERON 16,4200 14:54 3.708 16.42 0.00 % 2 16.2000 16.3000 495 4 61 [+]
TATRY MOUNTAIN 79,5000 15:43 0.14 - 0 % 20 72.5000 79.5000 123 - 0 [+]
VIVID 0,5790 13:15 1.458 0.58 0.00 % 100 0.5700 0.5800 789 1 1 [+]
MEDICALG 25,1000 15:07 11.401 25.15 0.00 % 6 25.1000 25.1500 238 11 285 [+]
FEERUM 16,8500 12:43 0.092 16.85 0.00 % 116 16.4500 16.8500 326 0 2 [+]
DMGROUP 1,9200 13:31 0.444 1.91 0.00 % 853 1.9200 1.9450 801 0 1 [+]
SKARBIEC 40,6000 15:06 4.462 40.40 0.00 % 100 40.6000 40.9000 89 4 183 [+]
TERMOREX 0,5400 10:58 0.099 0.54 0.00 % 3 0.5300 0.5350 79 0 0 [+]
KGL 12,5000 09:00 0.002 12.50 0.00 % 150 12.0000 12.4000 1646 0 0 [+]
AIGAMES 0,6800 09:00 0.073 0.68 0.00 % 718 0.6540 0.6780 229 0 0 [+]
SIMFABRIC 1,3300 14:48 5.205 1.33 0.00 % 150 1.2900 1.3300 488 5 7 [+]
4MASS 5,9400 14:42 34.346 5.90 0.00 % 2 5.9100 5.9700 386 34 205 [+]
MAXCOM 6,4000 12:51 0.583 6.40 0.00 % 50 5.9600 6.3600 9149 1 4 [+]
DRAGOENT 21,9000 15:30 0.017 - 0 % 2 21.5000 21.9000 11 - 0 [+]
IBSM 62,6000 09:00 0.002 62.60 0.00 % 31 60.8000 62.4000 4 0 0 [+]
WOODPCKR 2,5500 14:45 3.616 2.54 0.00 % 600 2.5600 2.5900 195 4 9 [+]
JWWINVEST 2,9800 14:17 0.8 - 0 % 519 2.9300 2.9600 100 - 0 [+]
MURAPOL 36,5000 15:09 14.864 36.65 0.00 % 68 36.7000 37.1000 80 15 547 [+]
DIAG 158,0000 15:09 26.417 158.20 0.00 % 84 157.9000 158.0000 330 26 4 173 [+]
LPP 26 380,0000 15:09 1.717 26,300.00 -0.08 % 13 26360.0000 26400.0000 4 2 45 219 [+]
MOL 60,5000 14:41 1.694 59.10 -0.08 % 1669 60.7500 61.0000 27 2 103 [+]
BNPPL 166,6000 15:08 2.738 168.00 -0.12 % 15 162.2000 163.8000 13 3 458 [+]
AGROTON 3,8350 13:28 0.168 3.84 -0.13 % 2 3.7950 3.8350 257 0 1 [+]
GREENX 2,7760 15:09 245.937 2.78 -0.14 % 2100 2.7760 2.7800 9741 246 684 [+]
ZABKA 31,6900 15:08 507.336 31.68 -0.16 % 21674 31.6800 31.6900 4387 507 16 078 [+]
DELKO 5,9200 14:52 1.839 5.93 -0.17 % 400 5.9400 5.9800 75 2 11 [+]
NANOGROUP 2,3700 14:37 6.569 2.35 -0.21 % 50 2.3750 2.3900 50 7 16 [+]
OTMUCHOW 4,5500 13:01 0.185 4.60 -0.22 % 235 4.5500 4.5900 391 0 1 [+]
PULAWY 43,6000 15:07 1.245 44.20 -0.23 % 19 43.8000 44.0000 357 1 55 [+]
CREEPYJAR 402,0000 14:53 3.511 402.00 -0.25 % 29 401.0000 402.0000 20 4 1 408 [+]
PATENTUS 1,9050 10:26 3.335 1.91 -0.26 % 54 1.8600 1.9050 775 3 6 [+]
MULTIQURE 1,5260 15:09 123.7 1.54 -0.26 % 4867 1.5180 1.5280 2817 124 189 [+]
LUBAWA 11,1900 15:08 118.437 11.20 -0.27 % 2757 11.2200 11.2800 1431 118 1 335 [+]
ASSECOSEE 73,0000 14:50 0.447 74.40 -0.27 % 224 72.9000 74.4000 1 0 33 [+]
ATMGRUPA 3,5600 14:52 23.249 3.57 -0.28 % 514 3.5700 3.5900 4818 23 83 [+]
NEUCA 705,0000 15:05 0.234 709.00 -0.28 % 15 700.0000 707.0000 34 0 165 [+]
QNATECHNO 34,4000 14:51 1.188 33.50 -0.29 % 9 34.0000 34.4000 25 1 39 [+]
ESOTIQ 32,7000 15:08 0.287 32.50 -0.30 % 93 32.6000 32.8000 98 0 9 [+]
INTERSPPL 0,3100 11:42 0.374 0.31 -0.32 % 53 0.3100 0.3105 327 0 0 [+]
KSGAGRO 2,9300 13:27 1.957 2.85 -0.34 % 100 2.8400 2.9300 648 2 6 [+]
GENOMTEC 2,9000 14:50 15.815 2.94 -0.34 % 25 2.8950 2.9600 480 16 46 [+]
INGBSK 455,0000 15:03 1.989 460.00 -0.35 % 29 454.8000 455.4000 120 2 906 [+]
LARQ 2,6700 11:22 1.049 2.89 -0.37 % 4167 2.6700 2.7500 2820 1 3 [+]
STAPORKOW 4,9600 15:07 7.924 4.96 -0.40 % 9396 4.9200 4.9600 1000 8 39 [+]
MLPGROUP 111,0000 14:16 0.265 113.00 -0.45 % 107 111.0000 112.0000 100 0 29 [+]
IZOLACJA 3,7300 13:48 0.003 3.73 -0.53 % 670 3.6500 3.7400 22 0 0 [+]
BIGCHEESE 3,6800 13:44 2.757 3.70 -0.54 % 687 3.6500 3.6800 151 3 10 [+]
DECORA 89,5000 15:08 0.879 91.30 -0.56 % 49 90.2000 91.3000 54 1 80 [+]
PEKABEX 8,0000 15:08 60.691 8.13 -0.62 % 185 7.9800 8.0000 8774 61 485 [+]
MANGATA 61,0000 09:00 0.122 61.20 -0.65 % 1 60.8000 61.2000 1 0 7 [+]
XPLUS 3,0200 14:30 0.673 3.01 -0.66 % 100 3.0100 3.0400 1502 1 2 [+]
FORTE 14,6000 13:41 8.556 14.80 -0.68 % 111 14.5500 14.7000 381 9 125 [+]
KRKA 1 120,0000 14:49 0.018 1,128.00 -0.71 % 1 1120.0000 1134.0000 201 0 20 [+]
JSW 33,1000 15:09 217.108 33.60 -0.72 % 883 33.2000 33.2400 1468 217 7 221 [+]
BBIDEVNFI 5,4600 13:58 0.182 5.50 -0.73 % 1200 5.4400 5.4600 5 0 1 [+]
MONNARI 5,3800 13:41 3.089 5.42 -0.74 % 747 5.3800 5.4000 270 3 17 [+]
CORMAY 0,5260 12:52 1.012 0.53 -0.75 % 130 0.5220 0.5260 24 1 1 [+]
TRAKCJA 3,2450 15:04 52.218 3.28 -0.76 % 698 3.2250 3.2400 588 52 169 [+]
PANOVA 19,4500 14:15 2.691 19.60 -0.77 % 123 19.6000 19.7000 1980 3 52 [+]
IFSA 0,1260 11:36 16.607 0.12 -0.79 % 732 0.1230 0.1260 1400 17 2 [+]
WIELTON 4,9300 15:05 21.737 4.99 -0.80 % 220 4.9500 4.9850 520 22 108 [+]
HANDLOWY 120,4000 14:59 9.771 121.80 -0.82 % 236 120.4000 120.6000 242 10 1 180 [+]
COMPREMUM 1,1900 14:08 10.528 1.20 -0.83 % 900 1.1850 1.1900 1120 11 13 [+]
EUROTEL 29,1000 13:56 0.593 29.35 -0.85 % 129 28.7000 29.2500 108 1 17 [+]
PGFGROUP 1,3980 15:09 46.427 1.39 -0.85 % 147 1.3820 1.3900 145 46 65 [+]
3RGAMES 0,6920 14:29 17.501 0.70 -0.86 % 2 0.6960 0.6980 441 18 12 [+]
PHN 9,0800 15:00 2.943 9.10 -0.87 % 292 9.0800 9.1600 1092 3 27 [+]
BIOMAXIMA 9,8700 15:07 2.7 9.96 -0.90 % 452 9.8500 9.9500 379 3 27 [+]
ASTARTA 37,6500 13:28 8.09 38.00 -0.92 % 105 37.7000 38.0000 100 8 307 [+]
ULMA 52,5000 09:14 0.061 51.00 -0.94 % 100 50.5000 51.0000 60 0 3 [+]
DEBICA 91,8000 15:02 1.177 93.00 -0.97 % 16 92.0000 92.2000 169 1 108 [+]
PROTEKTOR 0,9060 14:47 26.686 0.92 -0.98 % 6 0.9000 0.9040 100 27 24 [+]
MIRACULUM 0,6000 14:46 17.106 0.60 -0.99 % 11453 0.5820 0.6000 7550 17 10 [+]
MERCOR 14,6000 12:32 1.822 14.75 -1.02 % 13 14.5500 14.7500 111 2 27 [+]
AIRWAY 0,2405 12:31 62.91 0.24 -1.03 % 10200 0.2350 0.2410 6759 63 15 [+]
BIOTON 3,7000 15:09 79.735 3.74 -1.07 % 2656 3.7500 3.7750 2094 80 296 [+]
WASKO 6,9400 15:09 72.481 7.06 -1.14 % 105 6.9600 7.0400 815 72 511 [+]
ENTER 47,0500 15:06 9.329 47.80 -1.16 % 68 47.1000 47.2500 26 9 440 [+]
ACTION 46,5500 14:23 1.046 47.10 -1.17 % 1 46.5000 47.0000 70 1 49 [+]
IFIRMA 20,4000 14:51 3.378 20.55 -1.21 % 9 20.3500 20.6000 57 3 69 [+]
AMBRA 20,1500 15:09 20.411 20.40 -1.23 % 166 20.1000 20.2500 237 20 414 [+]
BEST 32,0000 14:21 2.256 31.90 -1.23 % 122 32.2000 32.4000 480 2 72 [+]
SUNEX 4,0250 15:04 21.673 4.08 -1.23 % 1 4.0250 4.0300 158 22 87 [+]
AMREST 9,5800 15:09 27.835 9.70 -1.24 % 24 9.7100 9.7600 837 28 270 [+]
SCPFL 132,2000 14:59 1.032 131.40 -1.34 % 52 130.6000 131.8000 18 1 135 [+]
HELIO 49,2000 13:39 0.256 49.90 -1.40 % 200 49.7000 49.9000 29 0 13 [+]
INTROL 8,4200 14:23 0.696 8.56 -1.41 % 576 8.4200 8.5000 300 1 6 [+]
VIGOSYS 560,0000 15:05 0.532 560.00 -1.41 % 2 556.0000 560.0000 94 1 298 [+]
LIBET 1,3800 14:44 5.513 1.40 -1.43 % 90 1.4000 1.4200 3500 6 8 [+]
IDMSAPL 0,3940 15:09 42.43 0.40 -1.50 % 4903 0.3980 0.4000 19000 42 17 [+]
ENEA 21,8800 15:09 300.223 22.22 -1.53 % 788 21.9400 22.0000 1046 300 6 651 [+]
TESGAS 1,6050 13:41 0.689 1.62 -1.53 % 110 1.6000 1.6100 1162 1 1 [+]
BETACOM 5,1000 14:49 3.819 5.18 -1.54 % 700 5.1000 5.1800 855 4 20 [+]
TALEX 18,2000 11:01 0.011 18.50 -1.62 % 66 18.2000 18.5000 1165 0 0 [+]
DEKPOL 60,8000 14:47 1.405 62.20 -1.62 % 173 60.8000 61.0000 977 1 86 [+]
LOKUM 24,0000 14:39 0.305 24.90 -1.64 % 320 23.5000 24.4000 185 0 7 [+]
ZEPAK 19,0600 15:09 25.928 19.38 -1.65 % 223 19.0000 19.0600 772 26 493 [+]
GTC 2,3400 13:53 1.027 2.38 -1.68 % 54 2.3400 2.4000 7944 1 2 [+]
PLAZACNTR 1,2680 12:06 1.1 1.27 -1.71 % 666 1.2720 1.2860 666 1 1 [+]
INC SA 1,3700 14:07 5.949 1.43 -1.79 % 2002 1.3700 1.3750 429 6 8 [+]
TRANSPOL 13,5500 14:37 2.545 13.80 -1.81 % 100 13.3500 13.8000 445 3 34 [+]
NOCTILUCA 87,0000 15:03 1.943 87.10 -1.92 % 10 87.1000 88.7000 38 2 169 [+]
FON 1,7200 15:00 2.75 1.70 -1.99 % 5876 1.7000 1.7200 1253 3 5 [+]
HYDROTOR 8,6600 13:43 0.776 8.82 -2.04 % 341 8.6600 8.8200 115 1 7 [+]
MOLECURE 6,2300 14:37 35.2 6.42 -2.04 % 535 6.1500 6.2100 197 35 221 [+]
SNIEZKA 83,0000 09:53 0.386 85.00 -2.12 % 100 83.8000 84.8000 79 0 33 [+]
KCI 0,8200 14:01 2.396 0.84 -2.15 % 4619 0.8200 0.8260 998 2 2 [+]
RAWLPLUG 14,9500 15:09 0.026 15.20 -2.29 % 109 14.9000 14.9500 109 0 0 [+]
APLISENS 18,5000 13:07 0.825 18.95 -2.37 % 5 18.8000 18.9500 287 1 15 [+]
NOVAVISGR 0,3905 14:08 45.442 0.37 -2.38 % 500 0.3910 0.3990 400 45 18 [+]
CAPTORTX 57,0000 14:53 19.409 58.40 -2.40 % 55 57.1000 57.8000 252 19 1 116 [+]
CLOUD 120,0000 15:07 6.442 121.50 -2.44 % 351 119.0000 120.0000 64 6 774 [+]
GAMEOPS 11,3000 11:56 0.07 11.70 -2.59 % 8 11.3000 11.6000 1 0 1 [+]
PHARMENA 2,9400 15:08 1.242 2.95 -2.65 % 430 2.9500 3.0200 379 1 4 [+]
EQUNICO 1,4500 14:09 3.081 1.49 -2.68 % 397 1.4600 1.4900 1899 3 5 [+]
KPPD 21,2000 12:54 0.1 21.20 -2.75 % 450 20.8000 21.6000 839 0 2 [+]
MILKILAND 1,3380 14:50 16.884 1.37 -2.76 % 1000 1.3340 1.3480 290 17 23 [+]
INTERBUD 1,3800 14:44 35.518 1.42 -2.82 % 2942 1.3350 1.3700 2000 36 48 [+]
ADIUVO 0,6000 14:38 8.612 0.62 -3.23 % 3000 0.5920 0.6200 13108 9 5 [+]
HERCULES 2,0400 15:06 195.453 2.13 -3.32 % 41 2.0300 2.0400 757 195 400 [+]
INPRO 7,2500 12:15 0.013 7.50 -3.33 % 119 7.2500 7.4500 800 0 0 [+]
BIOCELTIX 65,0000 15:06 16.475 67.00 -3.42 % 9 64.8000 64.9000 57 16 1 072 [+]
TAURONPE 9,3660 15:09 1333.03 9.70 -3.44 % 1233 9.5440 9.5480 681 1 333 12 721 [+]
ASMGROUP 0,1510 14:43 426.958 0.16 -3.51 % 1851 0.1510 0.1535 1672 427 64 [+]
VINDEXUS 13,0000 14:42 4.607 13.40 -3.70 % 664 13.0500 13.2000 662 5 61 [+]
PGE 16,5400 15:10 2721.145 17.22 -4.17 % 913 16.5300 16.5400 2909 2 721 45 756 [+]
CELTIC 0,6700 14:17 14.16 0.70 -4.29 % 2000 0.6520 0.6600 1010 14 10 [+]
EUROHOLD 5,5000 11:13 0.512 5.50 -4.35 % 48 5.4500 5.7500 920 1 3 [+]
PEPEES 0,7480 12:06 3.002 0.79 -4.83 % 200 0.7500 0.7860 1114 3 2 [+]
GAMFACTOR 3,4300 15:06 69.629 3.89 -8.78 % 620 3.3550 3.4300 399 70 240 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG159621.5+0.66%15:09
WIG204233.7+0.60%15:24
WIG20 Fut4261.0+0.66%15:09
WIG20USD1087.7+0.77%15:09
mWIG4010806.4+1.27%15:09
sWIG8030894.2+1.00%15:09
 Notowania Świat
US Blue Chip52259.5+0.13%15:24
S&P500 Fut7807.2+0.21%15:14
Nikkei65324.3+1.39%8:45
DAX25647.7+1.04%15:09
Ropa WTI97.7-0.24%15:24
Złoto4156.1-0.36%15:24
 Notowania Waluty
EUR/PLN4.37006+0.05%15:24
CHF/PLN4.71320+0.11%15:24
USD/PLN3.88788-0.14%15:24
EUR/USD1.12403+0.19%15:24
GBP/USD1.33330+0.46%15:24
USD/JPY158.094+0.06%15:24
Forum
» Zmiana nazwy spółki [4][SPL]
» CRQUANTUM [1]
» 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
JRHOLDING 4.73 21.28%
CASPAR 11.60 13.73%
IMPERA 1.70 13.33%
KRAKCHEM 0.19 9.47%
KRVITAMIN 12.45 9.21%
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