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
IPOPEMA 8,1800 11:20 16.511 7.66 9.36 % 982 7.9000 8.0400 130 17 133 [+]
ZABKA 31,8000 11:20 14819.196 31.89 8.68 % 2383 31.7600 31.7800 79 14 819 473 580 [+]
ELKOP 1,9450 10:58 8.846 1.89 7.46 % 6194 1.9000 1.9400 598 9 17 [+]
SCPFL 123,8000 11:15 6.77 116.00 7.09 % 5 121.6000 122.0000 16 7 815 [+]
PGE 10,2800 11:20 1774.177 9.82 5.54 % 3643 10.2300 10.2400 1024 1 774 17 865 [+]
ENEA 20,0400 11:20 160.649 19.22 4.87 % 132 20.0200 20.0800 1031 161 3 167 [+]
DBENERGY 9,3800 10:37 0.153 8.96 4.22 % 5 9.0000 9.3000 5 0 1 [+]
INC SA 1,4500 10:27 1.551 1.47 3.94 % 50 1.4000 1.4650 499 2 2 [+]
BETACOM 5,1800 09:00 0.003 5.18 3.60 % 1785 5.0000 5.1800 290 0 0 [+]
WOODPCKR 2,8800 10:33 1.844 2.80 3.60 % 1 2.8200 2.8800 2624 2 5 [+]
TSGAMES 107,0000 11:21 31.465 103.70 3.28 % 223 106.2000 106.6000 117 31 3 317 [+]
MIRBUD 12,0100 11:20 65.361 11.77 3.27 % 54 12.0100 12.0400 1261 65 780 [+]
TAURONPE 9,1620 11:21 970.896 8.95 3.22 % 8700 9.0900 9.0960 197 971 8 796 [+]
PANOVA 17,9500 11:09 5.346 17.85 3.16 % 200 17.3500 17.4000 35 5 95 [+]
IZOSTAL 2,9400 10:51 18.281 2.85 3.16 % 70 2.9400 2.9500 1982 18 53 [+]
URTESTE 46,4000 11:17 0.664 45.00 3.11 % 377 45.0000 43.0000 69 1 29 [+]
SIMFABRIC 1,6000 10:40 4.153 1.60 3.09 % 3223 1.5580 1.5980 93 4 7 [+]
3RGAMES 0,7860 11:18 26.039 0.76 2.88 % 17 0.7820 0.7860 1382 26 20 [+]
HARPER 5,0800 09:35 0.018 4.96 2.83 % 9801 4.9400 4.9400 1465 0 0 [+]
SYGNITY 74,0000 11:18 15.641 73.80 2.78 % 28 74.0000 74.1000 22 16 1 163 [+]
KSGAGRO 3,3550 11:11 0.806 3.36 2.76 % 1 3.2650 3.3550 1051 1 3 [+]
CORMAY 0,5300 11:03 18.782 0.52 2.71 % 1000 0.5160 0.5300 40 19 10 [+]
BUMECH 16,0000 11:18 32.24 15.99 2.56 % 44 15.9500 16.0200 24 32 516 [+]
IFSA 0,1200 11:08 14.542 0.12 2.56 % 7983 0.1170 0.1180 975 15 2 [+]
MOSTALWAR 3,2400 10:56 8.794 3.16 2.53 % 500 3.1200 3.1600 82 9 28 [+]
ATENDE 3,8200 11:00 8.242 3.74 2.41 % 1205 3.7400 3.8000 576 8 31 [+]
HERCULES 1,4000 11:05 12.8 1.38 2.19 % 1100 1.3500 1.3800 999 13 18 [+]
ASMGROUP 0,1645 11:13 17.743 0.16 2.17 % 136300 0.1625 0.1665 400 18 3 [+]
ASBIS 108,3000 11:21 77.365 109.00 2.07 % 606 107.2000 107.5000 556 77 8 386 [+]
MEDICALG 25,0000 11:19 7.954 24.55 2.04 % 76 24.9000 25.3000 270 8 196 [+]
POLWAX 1,0000 11:13 8.097 1.00 2.04 % 1020 0.9700 0.9980 39 8 8 [+]
XTPL 73,8000 10:56 0.497 72.90 1.93 % 25 73.0000 74.0000 508 0 36 [+]
RAINBOW 146,3000 11:19 13.151 145.00 1.88 % 228 145.2000 145.8000 199 13 1 916 [+]
RELPOL 5,5600 10:26 0.05 5.56 1.83 % 50 5.4600 5.5600 360 0 0 [+]
PASSUS 123,2000 11:18 0.351 122.80 1.82 % 18 122.0000 123.0000 5 0 43 [+]
WIRTUALNA 62,0000 11:18 6.818 61.10 1.81 % 77 61.1000 61.8000 563 7 419 [+]
RANKPROGR 4,8250 11:20 0.056 4.83 1.79 % 43 4.7100 4.8300 363 0 0 [+]
MFO 30,0000 11:07 0.162 29.20 1.69 % 145 29.2000 29.5000 351 0 5 [+]
CYFRPLSAT 17,2200 11:20 215.806 16.94 1.68 % 111 17.2000 17.2350 358 216 3 695 [+]
MABION 7,5400 10:37 9.227 7.45 1.62 % 490 7.4700 7.5400 250 9 69 [+]
BNPPL 151,8000 11:16 18.403 151.00 1.61 % 177 149.2000 150.0000 30 18 2 767 [+]
ORANGEPL 15,4200 11:20 881.762 15.21 1.58 % 4031 15.4100 15.4500 1995 882 13 589 [+]
ZREMB 9,0200 11:14 1.911 8.97 1.58 % 199 8.9200 8.9900 50 2 17 [+]
MURAPOL 37,1500 11:19 4.937 36.75 1.50 % 35 36.5000 36.8000 354 5 182 [+]
SNIEZKA 83,8000 11:12 0.161 83.80 1.45 % 20 83.0000 83.6000 25 0 13 [+]
BOGDANKA 21,1500 11:18 7.653 20.90 1.44 % 141 21.0500 21.1000 2 8 161 [+]
COLUMBUS 2,4750 11:05 20.337 2.45 1.43 % 24 2.4500 2.4750 115 20 50 [+]
MDIENERGIA 1,8150 11:15 11.722 1.77 1.40 % 2035 1.7700 1.8000 3246 12 21 [+]
POLICE 7,3400 10:57 0.088 7.34 1.38 % 197 7.2400 7.3400 602 0 1 [+]
UNIMOT 166,8000 10:49 0.368 164.00 1.34 % 13 165.6000 166.8000 9 0 61 [+]
KCI 0,9200 10:12 4.387 0.91 1.32 % 1265 0.9080 0.9200 1000 4 4 [+]
GENOMTEC 3,8500 11:19 10.591 3.83 1.32 % 35 3.9200 3.9250 38 11 41 [+]
MERCOR 15,5000 10:50 0.605 15.40 1.31 % 300 15.2000 15.3000 160 1 9 [+]
GRUPAAZOTY 19,5500 11:20 40.605 19.30 1.30 % 2439 19.8200 19.8700 134 41 788 [+]
SANTANDER 53,7300 11:19 0.58 55.00 1.28 % 10000 53.1500 53.6400 10000 1 31 [+]
CLOUD 96,2000 10:38 0.604 95.60 1.26 % 31 94.2000 95.0000 19 1 58 [+]
AUTOPARTN 28,7500 11:18 71.388 28.45 1.23 % 741 28.4000 28.4500 1246 71 2 034 [+]
ARCTIC 6,6300 11:16 27.931 6.56 1.22 % 45 6.6000 6.6300 1238 28 185 [+]
IMS 2,5000 10:57 1.523 2.47 1.21 % 648 2.4700 2.5100 1955 2 4 [+]
ONDE 8,5400 11:16 4.32 8.45 1.18 % 189 8.5100 8.5500 762 4 37 [+]
ARLEN 22,2500 10:52 0.325 22.20 1.14 % 799 22.0000 22.2000 1 0 7 [+]
WIELTON 4,9700 11:09 4.079 4.92 1.12 % 10 4.9200 4.9700 10 4 20 [+]
VOXEL 127,0000 11:00 7.918 125.60 1.11 % 5 126.4000 127.4000 174 8 1 006 [+]
KGHM 312,6000 11:20 234.092 310.50 1.08 % 90 312.6000 312.7000 209 234 73 156 [+]
LPP 21 640,0000 11:19 0.535 21,400.00 1.03 % 22 21640.0000 21680.0000 9 1 11 556 [+]
IMMOBILE 4,9000 11:00 2.604 4.81 1.03 % 2100 4.8500 4.8900 389 3 13 [+]
IFIRMA 25,3500 11:18 0.814 25.30 1.00 % 45 25.0500 25.3500 450 1 21 [+]
TEXT 51,2500 11:20 10.316 50.75 0.99 % 263 51.0500 51.2500 627 10 527 [+]
PKPCARGO 10,3000 11:20 17.504 10.21 0.98 % 413 10.2000 10.2200 255 18 179 [+]
POLENERGIA 62,9000 11:13 1.916 62.40 0.96 % 10 62.9000 63.4000 346 2 121 [+]
MANGATA 64,0000 09:00 0.002 64.00 0.95 % 18 63.4000 63.6000 19 0 0 [+]
SELVITA 26,8000 11:19 13.048 26.60 0.94 % 255 26.6000 26.9500 338 13 348 [+]
ERBUD 22,0000 11:18 0.964 22.20 0.92 % 416 21.8000 21.9500 174 1 21 [+]
IMCOMPANY 33,0000 10:50 2.016 32.50 0.92 % 3 31.8500 32.5000 200 2 66 [+]
PURE 2,1900 11:08 28.412 2.18 0.92 % 180 2.1900 2.1950 1633 28 62 [+]
INGBSK 447,0000 11:20 25.158 443.00 0.90 % 7 442.8000 443.0000 615 25 11 159 [+]
ESOTIQ 33,5000 10:01 0.663 33.50 0.90 % 110 33.3000 33.5000 558 1 22 [+]
TERMOREX 0,5650 09:55 0.6 0.54 0.89 % 2928 0.5350 0.5600 109 1 0 [+]
CDRL 11,5000 10:23 0.139 11.10 0.88 % 15 11.3000 11.4000 14 0 2 [+]
ADIUVO 0,4700 09:52 1.272 0.47 0.86 % 3060 0.4510 0.4690 2385 1 1 [+]
CELTIC 1,2000 10:53 6.512 1.20 0.84 % 5369 1.1900 1.2000 6800 7 8 [+]
OTMUCHOW 4,8900 09:00 0.001 4.89 0.82 % 10 4.7100 4.8800 140 0 0 [+]
MOBRUK 377,5000 11:19 1.691 375.00 0.80 % 5 379.0000 379.5000 47 2 641 [+]
GPW 100,8000 11:20 28.144 100.90 0.80 % 441 100.4000 100.8000 229 28 2 818 [+]
ACAUTOGAZ 18,9000 10:29 0.599 18.85 0.80 % 50 18.8000 18.9000 109 1 11 [+]
INTROL 7,6600 10:50 0.14 7.58 0.79 % 35 7.6000 7.6400 25 0 1 [+]
VERCOM 128,0000 11:19 2.154 127.40 0.79 % 50 127.6000 128.0000 36 2 275 [+]
ENTER 52,5000 11:17 2.158 52.40 0.77 % 240 52.1000 52.3000 1211 2 113 [+]
MILKILAND 1,6100 10:22 4.537 1.60 0.75 % 600 1.6020 1.6100 141 5 7 [+]
CREOTECH 670,0000 11:20 4.656 672.00 0.75 % 10 664.0000 667.0000 64 5 3 118 [+]
NTTSYSTEM 15,1000 10:37 1.255 15.15 0.67 % 200 15.0000 15.1000 85 1 19 [+]
XPLUS 3,0000 10:48 1.801 2.99 0.67 % 2555 2.9600 3.0900 1 2 5 [+]
AILLERON 15,0000 11:19 0.628 15.00 0.67 % 35 14.9800 15.0000 478 1 9 [+]
PKNORLEN 147,3600 11:20 263.096 146.00 0.60 % 851 146.6200 146.6600 487 263 38 564 [+]
DEVELIA 10,5200 11:20 117.853 10.52 0.57 % 2614 10.5200 10.5600 1246 118 1 238 [+]
WAWEL 714,0000 11:15 0.003 716.00 0.56 % 22 706.0000 714.0000 4 0 2 [+]
JSW 25,0900 11:20 59.041 25.31 0.56 % 653 25.0800 25.1500 211 59 1 477 [+]
ATMGRUPA 3,6700 11:18 13.474 3.65 0.55 % 3472 3.6400 3.6700 102 13 49 [+]
KPPD 18,3000 09:48 0.108 18.30 0.55 % 9 18.0000 18.3000 450 0 2 [+]
PROTEKTOR 1,1380 11:01 28.63 1.11 0.53 % 683 1.1240 1.1400 50 29 32 [+]
ENERGOINS 1,9300 10:05 1.149 1.92 0.52 % 333 1.8700 1.9300 1269 1 2 [+]
KRUK 427,9000 11:20 9.739 426.90 0.52 % 4 426.9000 427.0000 65 10 4 166 [+]
POINTGROUP 2,0300 09:00 0.005 2.03 0.50 % 147 1.9900 2.0200 3730 0 0 [+]
SYNEKTIK 363,0000 11:19 8.275 362.60 0.50 % 89 364.0000 364.6000 124 8 3 008 [+]
SPYROSOFT 399,0000 11:16 0.185 400.00 0.50 % 2 397.0000 400.0000 4 0 74 [+]
PLAZACNTR 1,2240 10:18 0.806 1.19 0.49 % 349 1.1920 1.2180 555 1 1 [+]
MOLECURE 6,2000 10:55 21.156 6.18 0.49 % 50 6.1200 6.2000 5000 21 131 [+]
BOWIM 8,6000 10:58 2.921 8.58 0.47 % 100 8.5000 8.5800 197 3 25 [+]
LENA 2,2000 10:35 0.297 2.19 0.46 % 1575 2.1600 2.1900 100 0 1 [+]
PROCHEM 22,2000 09:00 0.001 22.20 0.45 % 351 21.4000 22.2000 36 0 0 [+]
SANOK 22,2000 11:07 0.199 22.10 0.45 % 828 21.9000 22.2000 690 0 4 [+]
ONEMORE 2,2300 11:19 13.332 2.26 0.45 % 560 2.2300 2.2600 1200 13 30 [+]
PCCROKITA 69,0000 11:18 0.903 68.90 0.44 % 31 68.4000 68.9000 22 1 62 [+]
GAMEOPS 11,4500 10:09 0.084 11.50 0.44 % 755 11.0500 11.4000 419 0 1 [+]
MODIVO 93,2800 11:19 35.268 92.98 0.43 % 21 93.2000 93.2400 48 35 3 286 [+]
DMGROUP 2,3500 09:12 0.11 2.36 0.43 % 5 2.3200 2.3500 3500 0 0 [+]
LESS 0,2370 10:52 2.272 0.24 0.42 % 8778 0.2320 0.2360 33 2 1 [+]
PGFGROUP 0,4775 09:43 5.252 0.48 0.42 % 300 0.4750 0.4755 4773 5 3 [+]
TRAKCJA 3,5450 10:48 22.762 3.53 0.42 % 100 3.5650 3.5700 2032 23 81 [+]
ASSECOSEE 73,1000 11:17 1.821 72.70 0.41 % 85 72.4000 72.7000 17 2 133 [+]
BLOOBER 24,2000 11:10 0.681 24.30 0.41 % 206 24.1000 24.2000 138 1 16 [+]
ASSECOPOL 200,8000 11:17 23.628 200.00 0.40 % 85 198.4000 198.8500 23 24 4 708 [+]
MILLENNIUM 20,3800 11:20 137.962 20.02 0.39 % 1364 20.3200 20.3900 1393 138 2 803 [+]
CREEPYJAR 516,0000 11:05 0.093 512.00 0.39 % 8 510.0000 514.0000 13 0 48 [+]
MEDINICE 78,8000 11:20 10.787 79.50 0.38 % 31 78.2000 78.8000 56 11 864 [+]
EQUNICO 1,3450 09:11 0.25 1.34 0.37 % 2190 1.3100 1.3450 2300 0 0 [+]
LARQ 2,7900 10:39 11.62 2.81 0.36 % 1320 2.8000 2.8700 1000 12 33 [+]
MIRACULUM 0,5680 09:18 1.207 0.55 0.35 % 100 0.5540 0.5660 492 1 1 [+]
ASTARTA 43,6000 10:58 0.088 43.90 0.35 % 61 43.5000 42.5500 5 0 4 [+]
ZAMET 0,5720 10:55 8.112 0.57 0.35 % 29521 0.5680 0.5720 9430 8 5 [+]
MOSTALZAB 6,1500 10:40 2.528 6.13 0.33 % 805 6.1300 6.1500 10 3 16 [+]
YARRL 6,3000 10:21 6.17 6.30 0.32 % 811 6.2000 6.2800 250 6 39 [+]
DEBICA 99,3000 10:56 0.273 99.50 0.30 % 154 99.1000 99.3000 5 0 27 [+]
MOVIEGAMES 6,6600 10:58 1.189 6.67 0.30 % 432 6.4800 6.6600 30 1 8 [+]
LENTEX 6,9800 09:44 0.002 6.92 0.29 % 149 6.9200 6.9800 274 0 0 [+]
ALIOR 137,9500 11:20 83.207 137.55 0.29 % 1 138.0000 138.0500 1021 83 11 488 [+]
CDPROJEKT 253,6000 11:21 75.219 252.50 0.28 % 170 253.5000 253.6000 77 75 18 928 [+]
CEZ 240,6000 09:26 0.002 240.60 0.25 % 2 239.0000 240.0000 42 0 0 [+]
MARVIPOL 8,4000 11:18 3.206 8.32 0.24 % 211 8.3000 8.3800 415 3 27 [+]
CLNPHARMA 20,9500 11:12 4.704 20.90 0.24 % 5 20.7500 20.8000 175 5 98 [+]
DIAG 168,1000 11:21 5.886 167.70 0.24 % 102 168.0000 168.5000 97 6 989 [+]
AGORA 8,6200 09:43 2.705 8.58 0.23 % 5 8.7400 8.6000 338 3 23 [+]
CAPITEA 0,4580 10:29 20.381 0.46 0.22 % 54 0.4560 0.4580 5841 20 9 [+]
HUUUGE 22,4500 11:17 0.995 22.40 0.22 % 202 22.3000 22.5000 104 1 22 [+]
MERCATOR 51,4000 10:46 0.516 51.00 0.19 % 22 51.2000 51.4000 65 1 26 [+]
DELKO 5,9100 10:58 0.67 5.90 0.17 % 431 5.8500 5.8900 1038 1 4 [+]
COALENERG 1,9930 11:02 7.386 1.99 0.15 % 4276 1.9900 1.9880 1784 7 15 [+]
TORPOL 71,2000 11:03 3.289 71.20 0.14 % 142 71.2000 71.6000 209 3 233 [+]
OTLOG 15,7800 11:05 0.9 15.72 0.13 % 158 15.2000 15.7200 405 1 14 [+]
STALEXP 1,8400 11:20 64.439 1.84 0.11 % 902 1.8380 1.8400 3771 64 118 [+]
ZEPAK 17,5200 10:53 1.441 17.88 0.11 % 296 17.5000 17.6000 435 1 25 [+]
ENERGA 19,2000 11:17 10.096 19.18 0.10 % 969 19.1800 19.2000 1972 10 194 [+]
CYBERFLKS 192,3000 11:20 2.575 192.10 0.10 % 61 191.8000 192.3000 5 3 496 [+]
WITTCHEN 13,0800 11:18 2.608 13.20 0.08 % 88 13.1100 13.2000 100 3 34 [+]
IMPERA 1,6000 15:19 24.898 - 0 % 17999 1.6000 1.6900 3200 - 0 [+]
ATLANTAPL 20,0000 09:46 0.006 20.00 0.00 % 51 19.6500 20.0000 398 0 0 [+]
HANDLOWY 122,4000 11:20 11.398 122.60 0.00 % 405 122.2000 122.4000 177 11 1 386 [+]
BORYSZEW 5,0000 11:20 7.295 5.04 0.00 % 600 4.9950 5.0200 2208 7 37 [+]
DGA 23,0000 16:49 0.257 - 0 % 300 22.0000 22.6000 300 - 0 [+]
ECHO 4,9500 11:15 6.528 5.00 0.00 % 1020 4.9400 4.9700 40 7 32 [+]
ERG 43,6000 09:37 0.55 - 0 % 180 42.0000 43.6000 98 - 0 [+]
FON 1,8500 13:53 0.146 - 0 % 1500 1.7300 1.8500 4078 - 0 [+]
FASING 13,7000 16:48 0.708 - 0 % 585 13.7000 14.0000 536 - 0 [+]
GTC 2,2800 09:00 0.087 2.28 0.00 % 2899 2.2800 2.3000 7992 0 0 [+]
GETIN 0,3600 11:10 59.041 0.36 0.00 % 8108 0.3595 0.3600 17257 59 21 [+]
INSTALKRK 40,0000 10:50 0.307 40.00 0.00 % 2 39.5000 40.0000 353 0 12 [+]
KOMPAP 22,0000 16:26 0.039 - 0 % 370 22.0000 22.8000 2708 - 0 [+]
MCI 27,8000 11:09 0.126 27.80 0.00 % 316 27.8000 28.1000 591 0 4 [+]
MOSTALPLC 12,8000 11:01 0.942 13.00 0.00 % 104 12.8000 13.0000 51 1 12 [+]
MUZA 8,5500 11:08 1.894 8.60 0.00 % 969 8.5500 8.6500 1 2 16 [+]
NOVITA 97,0000 17:03 0.763 - 0 % 4 96.8000 99.8000 22 - 0 [+]
PROJPRZEM 20,7000 09:05 0.005 20.10 0.00 % 422 20.1000 20.7000 499 0 0 [+]
PEPEES 0,7700 09:49 0.68 0.77 0.00 % 664 0.7500 0.7700 4989 1 1 [+]
REMAK 10,2000 09:00 0.1 10.20 0.00 % 136 10.0500 10.2000 790 0 1 [+]
SANWIL 1,5800 10:35 0.093 1.58 0.00 % 90 1.5300 1.5800 361 0 0 [+]
STALPROFI 8,9000 10:58 9.341 8.96 0.00 % 5200 8.8800 8.9600 122 9 83 [+]
STALPROD 217,0000 10:33 0.406 215.00 0.00 % 51 215.0000 217.0000 24 0 87 [+]
TALEX 17,9000 09:11 0.002 17.90 0.00 % 70 17.8000 17.9000 64 0 0 [+]
ALTA 1,6200 17:00 5.255 - 0 % 4000 1.5600 1.6200 2721 - 0 [+]
PULAWY 45,7000 11:09 0.073 45.70 0.00 % 2 45.9000 46.0000 1104 0 3 [+]
INTERSPPL 0,3100 10:25 10.101 0.31 0.00 % 19059 0.3000 0.3100 5571 10 3 [+]
WASKO 5,4800 11:15 6.398 5.48 0.00 % 907 5.4000 5.4800 1828 6 35 [+]
HELIO 55,8000 10:34 0.019 55.80 0.00 % 29 54.6000 55.8000 331 0 1 [+]
ORCOGROUP 3,4800 09:00 0.001 3.48 0.00 % 283 3.2600 3.4800 1 0 0 [+]
RAFAMET 49,3000 10:41 0.01 49.30 0.00 % 10 47.8000 49.3000 66 0 0 [+]
MOJ 1,4500 13:05 1.1 - 0 % 250 1.4500 1.4700 244 - 0 [+]
SILVANO 4,3000 09:55 0.56 4.30 0.00 % 560 4.3000 4.4900 646 1 2 [+]
STAPORKOW 4,5400 12:42 0.2 - 0 % 670 4.4200 4.5400 162 - 0 [+]
ASSECOBS 88,0000 11:08 0.628 86.00 0.00 % 25 87.4000 88.0000 28 1 55 [+]
MWTRADE 2,5000 15:59 4.918 - 0 % 1009 2.4200 2.5000 400 - 0 [+]
CIGAMES 2,4900 11:13 13.64 2.52 0.00 % 455 2.4900 2.5000 7621 14 34 [+]
SECOGROUP 36,8000 15:42 0.036 - 0 % 19 36.2000 36.8000 354 - 0 [+]
SKYLINE 1,4000 15:55 0.002 - 0 % 10188 1.4000 1.5000 5009 - 0 [+]
FABRITY 26,2000 11:19 0.073 26.20 0.00 % 250 25.9000 26.2000 167 0 2 [+]
PRAGMAINK 3,5200 17:00 0.25 - 0 % 200 3.6400 3.4800 20 - 0 [+]
PHARMENA 3,0800 11:13 0.181 3.08 0.00 % 9 3.0300 3.0800 426 0 1 [+]
QUERCUS 13,8000 10:18 1.664 13.84 0.00 % 1085 13.5200 13.8000 2902 2 23 [+]
TESGAS 1,7800 09:00 0.05 1.78 0.00 % 75 1.7650 1.7800 341 0 0 [+]
AGROTON 4,9000 16:18 1.093 - 0 % 20 4.7850 4.9000 1 - 0 [+]
INTERBUD 1,4500 13:36 0.9 - 0 % 1000 1.3900 1.4500 100 - 0 [+]
OPTEAM 5,6500 10:08 0.003 5.65 0.00 % 21 5.5500 5.6500 95 0 0 [+]
LIBET 1,2700 10:08 0.024 1.22 0.00 % 171 1.2150 1.2700 7931 0 0 [+]
KINOPOL 17,0000 11:17 11.898 17.00 0.00 % 1183 16.9500 17.0000 4 12 202 [+]
ENELMED 20,2000 10:46 0.009 20.20 0.00 % 44 19.6000 20.2000 514 0 0 [+]
SYNTHAVERSE 2,8200 11:02 27.759 2.82 0.00 % 313 2.8000 2.8200 1349 28 78 [+]
TATRY MOUNTAIN 70,5000 09:48 0.019 - 0 % 45 70.0000 70.5000 20 - 0 [+]
PHN 9,3000 16:10 1.629 - 0 % 86 9.2800 9.3000 950 - 0 [+]
VIVID 0,5550 10:03 10.242 0.56 0.00 % 2980 0.5460 0.5700 6158 10 6 [+]
MEXPOLSKA 3,5000 09:26 0.402 3.50 0.00 % 193 3.4700 3.5000 635 0 1 [+]
TARCZYNSKI 121,5000 11:00 0.009 121.50 0.00 % 3 121.0000 122.0000 4 0 1 [+]
NEWAG 88,7000 11:18 5.042 89.50 0.00 % 171 88.2000 88.6000 11 5 447 [+]
SKARBIEC 33,8000 11:21 0.087 34.00 0.00 % 101 33.8000 34.1000 100 0 3 [+]
NEXITY 0,7600 09:00 0.02 0.76 0.00 % 3755 0.7600 0.7800 9680 0 0 [+]
LOKUM 24,1000 17:00 0.3 - 0 % 8 24.1000 24.3000 100 - 0 [+]
SOPHARMA 7,1800 11:33 1.019 - 0 % 500 7.1800 7.9000 88 - 0 [+]
DEKPOL 69,0000 11:18 0.325 69.00 0.00 % 224 69.0000 69.6000 199 0 22 [+]
ARCHICOM 52,6000 11:09 0.194 51.60 0.00 % 500 51.8000 52.4000 157 0 10 [+]
PLAYWAY 242,0000 11:15 0.542 240.00 0.00 % 66 241.0000 242.0000 137 1 131 [+]
EUROHOLD 4,5000 11:02 0.102 - 0 % 22 4.5000 4.6400 100 - 0 [+]
KRKA 1 130,0000 09:55 0.04 1,130.00 0.00 % 1 1126.0000 1130.0000 5 0 45 [+]
AIGAMES 0,7340 11:11 0.522 0.73 0.00 % 16 0.7500 0.7340 2183 1 0 [+]
MAXCOM 5,6400 09:00 0.086 5.64 0.00 % 166 5.6400 5.5600 46 0 0 [+]
DADELO 80,0000 11:10 0.705 79.90 0.00 % 12 79.6000 80.0000 232 1 56 [+]
DRAGOENT 23,3000 16:48 0.011 - 0 % 1 23.1000 23.2000 2 - 0 [+]
PTWP 139,0000 09:00 0.001 139.00 0.00 % 85 139.0000 141.0000 5 0 0 [+]
IBSM 51,4000 10:19 0.017 51.60 0.00 % 1 50.2000 51.6000 2 0 1 [+]
BIGCHEESE 4,4700 11:04 1.028 4.48 0.00 % 985 4.4700 4.4750 870 1 5 [+]
JWWINVEST 2,9400 09:00 0.01 2.94 0.00 % 500 2.9500 3.0000 20 0 0 [+]
SCANWAY 262,0000 11:16 1.628 265.00 0.00 % 94 259.0000 262.0000 48 2 430 [+]
TENDERHUT 5,5400 10:07 0.01 - 0 % 20 5.5200 5.5400 20 - 0 [+]
GRUPRACUJ 52,2000 11:18 6.229 52.20 0.00 % 882 52.4000 52.7000 221 6 327 [+]
PEPCO 45,5000 11:21 184.689 45.46 -0.02 % 567 45.4300 45.4500 92 185 8 421 [+]
BENEFIT 5 355,0000 11:18 0.795 5,290.00 -0.09 % 28 5305.0000 5315.0000 12 1 4 231 [+]
COMP 89,9000 11:20 0.786 89.90 -0.11 % 45 89.5000 90.0000 231 1 70 [+]
TOYA 9,2900 11:10 3.901 9.30 -0.11 % 1182 9.2900 9.3400 330 4 36 [+]
EUROCASH 4,8900 11:20 43.265 4.90 -0.12 % 50 4.8580 4.8800 1460 43 212 [+]
NEUCA 749,0000 11:17 0.65 757.00 -0.13 % 6 746.0000 750.0000 7 1 484 [+]
DINOPL 31,7900 11:20 3271.905 32.27 -0.13 % 249 31.8900 31.9100 1693 3 272 104 502 [+]
ATAL 55,9000 11:20 3.549 55.80 -0.18 % 225 56.0000 56.3000 106 4 198 [+]
APATOR 26,7000 10:59 3.014 26.80 -0.19 % 311 26.7500 26.8000 169 3 80 [+]
AMREST 10,6400 11:20 9.386 10.66 -0.19 % 1388 10.5200 10.6600 1070 9 100 [+]
ALLEGRO 45,0300 11:20 1102.59 45.12 -0.19 % 321 44.9500 44.9550 819 1 103 49 942 [+]
MAKARONPL 24,4500 11:19 0.923 24.50 -0.20 % 151 24.4000 24.6000 200 1 23 [+]
INTERCARS 925,0000 11:17 0.222 938.00 -0.22 % 3 924.0000 929.0000 11 0 206 [+]
PEKABEX 9,0200 11:06 7.941 9.05 -0.22 % 413 9.0000 9.0700 50 8 72 [+]
ARTIFEX 20,1500 11:05 2.051 20.60 -0.25 % 179 20.1000 20.4000 125 2 42 [+]
RENDER 72,6000 09:42 0.2 73.00 -0.27 % 7 72.6000 74.2000 3 0 15 [+]
BUDIMEX 715,4000 11:21 7.102 720.00 -0.28 % 7 716.4000 716.6000 15 7 5 098 [+]
DECORA 72,5000 11:12 1.226 72.40 -0.28 % 66 72.0000 72.5000 41 1 88 [+]
FERRO 33,8000 11:10 0.573 33.70 -0.29 % 111 33.5000 33.8000 55 1 19 [+]
ALTUSTFI 3,4500 10:28 0.6 3.40 -0.29 % 110 3.3600 3.4500 415 1 2 [+]
OPONEOPL 99,9000 11:16 0.119 100.60 -0.30 % 68 99.9000 100.4000 48 0 12 [+]
AMICA 47,2000 11:18 1.452 47.40 -0.32 % 62 47.2000 47.3000 41 1 68 [+]
AMBRA 18,1400 11:10 0.712 18.20 -0.33 % 120 18.0600 18.1000 105 1 13 [+]
DIGITANET 303,8000 11:18 1.326 305.00 -0.33 % 16 302.4000 304.8000 12 1 404 [+]
VOTUM 44,8500 11:07 1.565 45.00 -0.33 % 493 44.6000 44.8500 13 2 70 [+]
KOMPUTRON 5,8000 10:52 0.106 5.82 -0.34 % 288 5.8000 5.8400 194 0 1 [+]
VINDEXUS 14,8000 09:00 0.008 14.80 -0.34 % 7 14.6000 14.8000 6 0 0 [+]
RAWLPLUG 14,0500 10:15 2.01 14.10 -0.35 % 523 13.7000 14.0000 4 2 28 [+]
BBIDEVNFI 5,3400 10:49 3.316 5.36 -0.37 % 459 5.3400 5.4200 587 3 18 [+]
PATENTUS 2,6000 10:50 0.912 2.61 -0.38 % 1691 2.6000 2.6100 806 1 2 [+]
KRVITAMIN 13,2500 11:17 0.01 13.25 -0.38 % 272 12.7500 13.2500 348 0 0 [+]
BIOTON 3,8150 10:37 24.829 3.86 -0.39 % 170 3.8150 3.8400 30 25 95 [+]
DOMDEV 256,0000 11:17 0.796 258.00 -0.39 % 3 255.0000 256.5000 49 1 203 [+]
SEKO 12,8500 11:15 0.262 12.85 -0.39 % 347 12.7500 12.8500 49 0 3 [+]
CAVATINA 12,8000 10:08 0.086 12.80 -0.39 % 345 12.8000 13.0000 244 0 1 [+]
PCFGROUP 3,5150 10:34 0.343 3.55 -0.42 % 30 3.4750 3.5150 30 0 1 [+]
PHOTON 1,1650 09:25 0.001 1.17 -0.43 % 221 1.1650 1.1700 42 0 0 [+]
POLIMEXMS 6,5000 11:20 337.737 6.55 -0.46 % 644 6.4650 6.4800 788 338 2 179 [+]
XTB 147,0000 11:21 110.394 147.90 -0.46 % 724 147.8600 148.0000 168 110 16 344 [+]
LUBAWA 11,0600 11:21 48.122 11.19 -0.54 % 718 11.0500 11.0600 1223 48 535 [+]
ACTION 44,0000 11:17 2.217 44.45 -0.56 % 1 44.5000 44.5500 46 2 98 [+]
MLSYSTEM 14,2800 11:13 2.916 14.30 -0.56 % 83 14.2800 14.5000 530 3 42 [+]
SELENAFM 46,6000 11:14 1.444 47.30 -0.64 % 277 46.9000 47.0000 22 1 68 [+]
YANOSIK 15,5000 10:00 0.113 15.50 -0.64 % 5 15.1000 15.5000 150 0 2 [+]
UNICREDIT 346,0000 09:00 0.002 346.00 -0.65 % 4 340.0000 400.0000 9 0 1 [+]
PZU 70,6800 11:20 255.645 71.14 -0.67 % 36 70.6800 70.7000 803 256 18 109 [+]
INPRO 7,4000 09:00 0.009 7.40 -0.67 % 145 7.3000 7.4000 1041 0 0 [+]
SONEL 13,8000 10:38 0.949 13.90 -0.72 % 10 13.5500 13.7000 22 1 13 [+]
VRGSA 5,4400 10:55 5.518 5.58 -0.73 % 2018 5.4600 5.5800 12 6 30 [+]
ABPL 135,6000 11:18 0.738 136.80 -0.73 % 88 135.0000 136.2000 51 1 100 [+]
KERNEL 19,1000 11:17 2.882 19.12 -0.73 % 200 19.1200 19.2400 1056 3 55 [+]
MOL 53,0000 11:16 50.961 53.85 -0.75 % 1100 52.9000 53.2500 1000 51 2 701 [+]
BOS 10,3000 11:15 3.6 10.46 -0.77 % 85 10.3200 10.3600 254 4 37 [+]
RYVU 14,8000 11:19 9.751 15.06 -0.80 % 58 14.8000 14.9800 109 10 144 [+]
MBANK 1 343,5000 11:20 4.037 1,360.00 -0.85 % 3 1344.5000 1345.5000 2 4 5 455 [+]
ZUE 11,5000 11:01 2.472 11.60 -0.86 % 144 11.3500 11.4000 1002 2 28 [+]
ANSWEAR 19,5400 11:17 9.155 19.60 -0.91 % 100 19.5000 19.7200 603 9 180 [+]
MLPGROUP 105,5000 11:13 0.006 106.00 -0.94 % 48 105.5000 106.0000 106 0 1 [+]
ODLEWNIE 20,6000 11:17 0.624 20.80 -0.96 % 563 20.6000 20.9000 1366 1 13 [+]
PEKAO 243,9000 11:21 87.007 246.30 -0.97 % 518 244.1000 244.3000 138 87 21 311 [+]
ATREM 61,0000 11:16 3.973 61.90 -0.97 % 35 60.7000 61.0000 101 4 242 [+]
FORTE 15,1500 11:14 4.894 15.55 -0.98 % 105 15.1000 15.3000 161 5 74 [+]
PKOBP 112,2800 11:21 668.722 113.90 -1.02 % 1311 112.4600 112.4800 389 669 75 455 [+]
KRAKCHEM 0,5840 11:18 108.488 0.59 -1.02 % 3036 0.5840 0.5900 4324 108 64 [+]
MENNICA 38,4000 11:02 0.351 38.80 -1.03 % 186 38.4000 38.7000 19 0 14 [+]
11B 132,4000 11:20 1.534 134.00 -1.05 % 29 132.4000 132.9000 40 2 203 [+]
CAPTORTX 73,4000 10:40 0.199 74.20 -1.08 % 57 73.2000 73.8000 40 0 15 [+]
COGNOR 6,4950 11:20 119.433 6.55 -1.14 % 217 6.4400 6.4700 1921 119 769 [+]
BOOMBIT 5,1600 10:47 0.813 5.20 -1.15 % 1024 5.1600 5.2000 544 1 4 [+]
DATAWALK 136,4000 11:15 2.985 139.00 -1.16 % 64 136.0000 137.0000 46 3 409 [+]
BIOMAXIMA 9,8500 10:57 0.034 9.98 -1.20 % 178 9.8500 9.9800 61 0 0 [+]
GREENX 2,3800 11:00 41.507 2.41 -1.24 % 2200 2.3820 2.3980 838 42 99 [+]
ROPCZYCE 23,7000 09:04 0.212 24.10 -1.25 % 20 23.8000 24.1000 18 0 5 [+]
NOCTILUCA 93,5000 10:59 1.845 95.80 -1.27 % 2 93.4000 93.5000 793 2 172 [+]
UNIBEP 13,5200 10:32 0.766 13.70 -1.31 % 289 13.5200 13.5800 79 1 10 [+]
SFINKS 0,4400 10:16 37.766 0.43 -1.35 % 2235 0.4300 0.4400 86234 38 16 [+]
PCCEXOL 2,0200 11:20 58.945 2.05 -1.46 % 372 2.0000 2.0200 606 59 118 [+]
VIGOSYS 473,0000 11:19 0.154 478.00 -1.46 % 4 475.0000 480.0000 12 0 73 [+]
KETY 1 255,0000 11:21 6.119 1,277.00 -1.57 % 9 1261.0000 1262.0000 36 6 7 725 [+]
CAPITAL 1,8700 10:53 9.661 1.90 -1.58 % 3080 1.8600 1.8700 18 10 18 [+]
SUNEX 3,0850 11:18 2.747 3.14 -1.59 % 10 3.0750 3.1400 160 3 9 [+]
IZOLACJA 3,7000 09:00 0.005 3.70 -1.60 % 1724 3.7000 3.7600 56 0 0 [+]
APSENERGY 5,9000 11:13 20.991 6.08 -1.67 % 1 5.8200 5.9400 421 21 124 [+]
4MASS 5,1100 10:45 0.643 5.20 -1.73 % 2500 5.0800 5.2000 45 1 3 [+]
GRODNO 16,4500 11:05 2.162 16.75 -1.79 % 1258 16.5000 16.7500 1911 2 36 [+]
BEST 32,6000 10:28 0.179 33.00 -1.81 % 15 32.7000 32.9000 163 0 6 [+]
ULMA 53,0000 09:01 0.001 53.00 -1.85 % 139 51.5000 53.0000 150 0 0 [+]
ONESANO 0,5200 10:57 3.54 0.52 -1.89 % 102 0.5100 0.5420 500 4 2 [+]
TRANSPOL 12,9000 11:01 5.684 13.00 -1.90 % 1186 13.0000 13.1500 751 6 74 [+]
EDINVEST 8,2800 10:57 0.798 8.28 -1.90 % 495 8.3200 8.4400 1994 1 7 [+]
KGL 10,0000 11:18 0.034 10.20 -1.96 % 457 10.1000 10.2000 8961 0 0 [+]
ELEKTROTI 59,7000 11:20 7.731 61.00 -1.97 % 118 59.4000 59.6500 56 8 463 [+]
EUROTEL 32,0500 11:04 0.954 32.40 -1.99 % 10 32.1500 32.4000 82 1 31 [+]
APLISENS 19,5500 10:54 0.043 19.90 -2.01 % 5 19.9000 20.0000 40 0 1 [+]
POLTREG 23,5000 10:23 0.67 24.00 -2.08 % 131 23.5000 23.9000 155 1 16 [+]
QNATECHNO 32,7000 10:25 0.088 33.40 -2.10 % 1 32.7000 33.4000 83 0 3 [+]
MONNARI 5,4800 11:20 1.701 5.58 -2.14 % 152 5.5000 5.5800 978 2 9 [+]
WARIMPEX 2,1700 10:09 7.752 2.22 -2.25 % 150 2.1800 2.2200 348 8 17 [+]
NOVAVISGR 0,6800 11:12 4.412 0.70 -2.30 % 3030 0.6800 0.6960 95 4 3 [+]
KOGENERA 67,6000 11:19 6.282 69.50 -2.31 % 4 68.1000 68.2000 40 6 428 [+]
AIRWAY 0,2750 10:30 11.789 0.28 -2.31 % 6100 0.2750 0.2755 2162 12 3 [+]
COMPREMUM 1,2200 10:32 17.886 1.25 -2.40 % 3358 1.2200 1.2450 1600 18 22 [+]
CASPAR 6,0000 10:25 1.288 6.15 -2.44 % 10 5.8000 6.0000 1280 1 8 [+]
COMPERIA 5,8000 11:16 3.405 5.85 -2.52 % 505 5.8500 6.0000 1300 3 20 [+]
JRHOLDING 4,0100 10:34 1.667 4.01 -2.67 % 101 4.0000 4.0100 1059 2 7 [+]
WIKANA 8,9500 11:05 0.05 8.95 -2.72 % 195 8.9500 9.1500 1294 0 0 [+]
NTCAPITAL 0,5700 11:09 0.85 0.58 -2.73 % 1064 0.5700 0.5840 98 1 1 [+]
ULTGAMES 14,1000 11:15 0.553 14.50 -2.76 % 74 14.2000 14.4500 150 1 8 [+]
GAMFACTOR 4,4150 10:23 0.087 4.50 -2.97 % 105 4.4400 4.5200 10 0 0 [+]
NANOGROUP 2,4100 11:18 1.992 2.48 -3.21 % 1690 2.4100 2.4350 495 2 5 [+]
FEERUM 16,3000 09:54 0.203 16.75 -3.26 % 200 16.3000 16.7500 198 0 3 [+]
LSISOFT 54,0000 11:12 0.268 54.60 -3.57 % 150 54.0000 55.8000 1 0 15 [+]
06MAGNA 2,3700 10:09 0.416 2.39 -3.66 % 952 2.3900 2.4300 3 0 1 [+]
HYDROTOR 10,0000 11:09 3.103 10.70 -4.31 % 106 10.0000 10.2500 376 3 31 [+]
IDMSAPL 0,4700 09:00 0.015 0.47 -5.62 % 656 0.4700 0.4980 3920 0 0 [+]
BIOCELTIX 80,6000 11:20 64.19 90.00 -17.42 % 13 80.7000 80.8000 128 64 5 313 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG147296.1+0.35%11:21
WIG203913.9+0.17%11:36
WIG20 Fut3891.0+0.41%11:20
WIG20USD1046.3+0.19%11:21
mWIG4010237.8+0.68%11:21
sWIG8030756.8-0.19%11:21
 Notowania Świat
US Blue Chip52501.5+0.47%11:36
S&P500 Fut7514.0+0.56%11:26
Nikkei64362.0+4.03%8:45
DAX25851.9+0.94%11:20
Ropa WTI83.4-0.64%11:36
Złoto4050.9-1.29%11:36
 Notowania Waluty
EUR/PLN4.31441+0.20%11:36
CHF/PLN4.63888+0.02%11:36
USD/PLN3.74938+0.37%11:36
EUR/USD1.15070-0.16%11:36
GBP/USD1.34528-0.08%11:36
USD/JPY159.792+0.10%11:36
Forum
» Dywidenda PEKAO [0][PEO]
» Zmiana nazwy spółki [2][SPL]
» Wyniki konkursu typowania... [0]
» 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]
Wzrosty Spadki Staty
IPOPEMA 8.18 9.36%
ZABKA 31.80 8.68%
ELKOP 1.95 7.46%
SCPFL 123.80 7.09%
PGE 10.28 5.54%
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