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
CAPITAL 4,5600 16:35 820.734 3.68 25.27 % 2536 4.5400 4.5600 1795 821 3 588 [+]
PGFGROUP 0,6140 16:38 798.975 0.53 23.42 % 5500 0.6100 0.6180 1779 799 464 [+]
EUROHOLD 4,7400 09:01 0.115 - 0 % 1573 4.4600 4.7200 613 - 1 [+]
STAPORKOW 4,8400 15:49 55.38 4.56 6.61 % 998 4.8400 4.8800 50 55 268 [+]
ABPL 154,4000 16:29 7.354 146.00 5.61 % 16 154.4000 155.6000 100 7 1 115 [+]
ELEKTROTI 70,1000 16:37 18.979 66.95 5.10 % 182 69.6000 69.8000 167 19 1 312 [+]
AGORA 9,2000 16:32 69.63 8.78 4.78 % 4 8.7200 8.8000 3586 70 627 [+]
ERG 46,0000 15:56 0.323 44.00 4.55 % 200 43.0000 44.0000 190 0 14 [+]
COMPERIA 6,0000 15:03 0.175 6.00 4.35 % 1400 5.8000 6.0000 1479 0 1 [+]
PURE 3,1400 16:25 335.807 3.10 4.32 % 2000 3.1450 3.1550 1576 336 1 070 [+]
JSW 31,4900 16:38 794.505 30.20 4.27 % 675 31.2600 31.3000 742 795 24 598 [+]
KOGENERA 69,7000 16:34 340.344 66.90 4.03 % 1 69.3000 69.7000 6 340 22 815 [+]
ORCOGROUP 3,7000 11:32 0.829 - 0 % 10 3.4200 3.7000 1192 - 3 [+]
POLIMEXMS 7,8450 16:37 437.142 7.65 3.91 % 3285 7.7700 7.7800 913 437 3 364 [+]
TSGAMES 105,3000 16:36 51.886 102.00 3.64 % 31 105.3000 105.5000 96 52 5 407 [+]
DMGROUP 2,3100 11:44 0.109 2.28 3.59 % 8 2.3100 2.3300 1389 0 0 [+]
PGE 10,5750 16:37 2018.798 10.23 3.57 % 500 10.5600 10.5700 1549 2 019 21 142 [+]
DINOPL 36,3000 16:38 5234.052 35.05 3.57 % 1435 36.2600 36.2900 1709 5 234 187 862 [+]
ASBIS 135,9000 16:37 206.644 134.10 3.42 % 30 136.2000 135.6000 96 207 27 847 [+]
BOGDANKA 25,0500 16:37 157.851 24.50 3.30 % 368 24.5500 24.7500 258 158 3 888 [+]
VOXEL 134,6000 16:33 12.439 131.40 3.22 % 77 134.0000 134.4000 13 12 1 644 [+]
POINTGROUP 2,0000 15:06 10.737 1.96 3.09 % 2 1.9150 1.9600 3900 11 21 [+]
ENERGOINS 1,8400 11:17 1.39 1.79 3.08 % 216 1.7800 1.8050 170 1 3 [+]
EUROCASH 5,1350 16:38 739.215 5.01 2.95 % 589 5.1600 5.1800 9657 739 3 768 [+]
DBENERGY 9,1400 16:36 0.41 8.72 2.70 % 1 8.7200 9.0000 220 0 4 [+]
SANWIL 1,9200 16:34 0.055 1.88 2.67 % 390 1.8750 1.9250 1265 0 0 [+]
ASMGROUP 0,1820 16:28 362.219 0.18 2.54 % 9000 0.1805 0.1825 9643 362 65 [+]
ACAUTOGAZ 21,0000 16:02 0.563 20.90 2.44 % 492 20.4000 20.5000 153 1 12 [+]
AGROTON 4,2900 16:14 7.568 4.10 2.39 % 4405 4.2000 4.2500 660 8 32 [+]
XTPL 68,6000 16:32 2.103 69.80 2.39 % 6 70.7000 68.8000 127 2 144 [+]
ROPCZYCE 25,9000 15:25 0.812 25.40 2.37 % 265 25.4000 25.9000 19 1 21 [+]
CREOTECH 734,0000 16:37 5.557 727.00 2.37 % 39 730.0000 739.0000 1 6 4 062 [+]
FON 1,7800 14:42 1.001 1.74 2.30 % 5491 1.7350 1.7800 4994 1 2 [+]
ENEA 19,6100 16:37 157.405 19.30 2.30 % 968 19.6000 19.6300 620 157 3 058 [+]
SPYROSOFT 415,0000 16:37 0.223 406.00 2.22 % 22 412.0000 418.0000 6 0 92 [+]
VRGSA 5,5600 16:29 11.212 5.46 2.21 % 5 5.4800 5.5600 459 11 61 [+]
INTERSPPL 0,3250 16:18 23.004 0.32 2.20 % 157000 0.3150 0.3250 15754 23 7 [+]
CYFRPLSAT 16,5500 16:37 638.758 16.21 2.16 % 1 16.4850 16.5050 224 639 10 564 [+]
IPOPEMA 9,5800 16:29 2.597 9.38 2.13 % 10 9.5800 9.6000 101 3 25 [+]
TAURONPE 8,4240 16:38 2056.681 8.29 1.96 % 5574 8.4080 8.4140 1434 2 057 17 227 [+]
AMICA 49,8000 16:34 18.521 48.90 1.94 % 52 49.5000 49.6000 105 19 917 [+]
ZEPAK 18,0000 16:38 9.104 17.90 1.93 % 2075 18.0000 18.0400 1 9 164 [+]
NTCAPITAL 0,6420 09:54 0.465 - 0 % 100 0.6020 0.6340 2559 - 0 [+]
NTTSYSTEM 16,2500 16:36 1.547 16.85 1.88 % 399 16.0500 16.2500 796 2 25 [+]
WARIMPEX 2,2200 15:57 0.407 2.18 1.83 % 400 2.1600 2.1800 337 0 1 [+]
MAXCOM 5,6400 14:45 0.061 5.62 1.81 % 9 5.6000 5.6400 17 0 0 [+]
STALEXP 1,8080 16:37 306.371 1.78 1.80 % 67 1.8000 1.8060 1919 306 544 [+]
GETIN 0,3695 16:31 76.445 0.36 1.79 % 5000 0.3625 0.3690 1979 76 28 [+]
MOSTALZAB 6,2500 15:52 8.876 6.20 1.79 % 540 6.1600 6.2400 322 9 55 [+]
BIGCHEESE 4,5000 16:28 8.843 4.54 1.69 % 20 4.4350 4.5000 478 9 39 [+]
ATREM 60,5000 16:36 5.294 60.60 1.68 % 39 60.2000 60.3000 101 5 318 [+]
ASTARTA 42,5000 15:55 3.616 41.70 1.67 % 1 42.3000 42.5000 272 4 152 [+]
FERRO 36,5000 16:30 22.134 36.00 1.67 % 244 36.5000 36.6000 1268 22 801 [+]
MERCOR 15,3000 16:19 4.424 15.15 1.66 % 8 15.1500 15.2000 70 4 67 [+]
KRUK 440,6000 16:37 32.364 433.20 1.64 % 51 440.2000 440.5000 35 32 14 203 [+]
IFIRMA 24,9500 15:59 0.786 24.75 1.63 % 195 24.7000 24.8000 282 1 20 [+]
POLWAX 1,0000 12:31 4.844 1.00 1.63 % 44 0.9860 1.0000 2941 5 5 [+]
ORANGEPL 14,4950 16:36 1255.011 14.30 1.61 % 369 14.5050 14.5200 1381 1 255 18 158 [+]
GAMFACTOR 4,4700 14:19 1.889 4.40 1.59 % 31 4.4000 4.4500 370 2 8 [+]
BUDIMEX 707,2000 16:37 33.042 703.00 1.55 % 18 707.2000 707.4000 35 33 23 300 [+]
KGHM 363,8500 16:38 583.99 358.50 1.52 % 127 362.8500 362.9500 197 584 211 031 [+]
XPLUS 3,3500 16:19 7.916 3.27 1.52 % 179 3.2800 3.3500 817 8 26 [+]
EDINVEST 8,2000 15:16 0.229 8.24 1.49 % 21 8.1000 8.2000 9418 0 2 [+]
BEST 34,8000 13:44 0.904 34.10 1.46 % 653 34.0000 34.8000 188 1 31 [+]
SNIEZKA 86,2000 16:12 0.182 85.40 1.41 % 2 86.0000 86.2000 15 0 16 [+]
STALPROD 224,0000 16:31 0.201 223.00 1.36 % 19 222.0000 224.0000 138 0 45 [+]
EUROTEL 30,0000 15:43 5.045 30.15 1.35 % 50 29.4500 30.0000 456 5 149 [+]
INC SA 1,5000 16:17 47.666 1.50 1.35 % 5403 1.4400 1.4600 700 48 69 [+]
GAMEOPS 11,2500 13:17 1.642 11.00 1.35 % 1 11.1000 11.2500 316 2 18 [+]
YARRL 6,0400 16:30 0.123 5.96 1.34 % 37 5.9800 6.0400 160 0 1 [+]
PEPEES 0,7700 13:01 4.402 0.77 1.32 % 257 0.7540 0.7700 1321 4 3 [+]
MANGATA 62,2000 16:20 0.072 62.20 1.30 % 1 61.6000 62.2000 58 0 4 [+]
GRUPRACUJ 55,0000 16:37 98.818 54.00 1.29 % 322 55.3000 55.8000 570 99 5 423 [+]
DIGITANET 296,0000 16:35 2.891 292.00 1.23 % 21 295.2000 296.2000 7 3 847 [+]
AMBRA 18,4800 16:28 2.553 18.24 1.20 % 18 18.3000 18.4800 1018 3 47 [+]
FABRITY 25,9000 16:08 0.147 25.60 1.17 % 73 25.6000 26.0000 567 0 4 [+]
BUMECH 15,5400 16:33 81.911 15.45 1.17 % 501 15.4400 15.5100 383 82 1 266 [+]
ARCHICOM 51,8000 16:30 0.368 51.20 1.17 % 75 51.4000 49.4000 169 0 19 [+]
MILLENNIUM 21,2600 16:37 110.424 21.00 1.14 % 517 21.2300 21.2600 607 110 2 338 [+]
MLSYSTEM 14,2400 16:30 4.144 14.08 1.14 % 205 14.0800 14.1800 152 4 58 [+]
AIRWAY 0,2690 16:36 121.964 0.27 1.13 % 376 0.2665 0.2690 2752 122 33 [+]
ULTGAMES 13,8000 16:37 5.47 13.35 1.10 % 123 13.4500 13.6500 94 5 73 [+]
HELIO 55,6000 15:47 0.211 55.40 1.09 % 2 55.6000 56.0000 18 0 12 [+]
SYGNITY 86,9000 16:37 13.161 86.80 1.05 % 3 86.4000 86.6000 500 13 1 146 [+]
KRAKCHEM 0,4800 16:27 99.143 0.48 1.05 % 4288 0.4680 0.4800 1657 99 47 [+]
TRANSPOL 14,5000 16:20 13.292 14.50 1.05 % 9 14.4500 14.5000 467 13 193 [+]
CLOUD 98,0000 16:37 2.663 98.00 1.03 % 23 97.6000 98.0000 68 3 262 [+]
ASSECOPOL 238,0000 16:38 117.475 235.00 1.02 % 43 237.4000 237.6000 42 117 27 729 [+]
REMAK 10,2000 11:56 0.629 10.15 0.99 % 213 9.9800 10.3000 479 1 6 [+]
DECORA 82,2000 16:32 2.265 81.10 0.98 % 49 82.1000 82.8000 109 2 187 [+]
HUUUGE 21,5500 16:19 4.091 21.55 0.94 % 125 21.4000 21.5000 3 4 88 [+]
LENA 2,1600 13:01 9.006 2.14 0.93 % 255 2.1500 2.1600 710 9 19 [+]
PROCHEM 21,7000 09:00 0.005 - 0 % 360 20.9000 21.4000 140 - 0 [+]
ASSECOBS 89,6000 15:58 1.824 88.80 0.90 % 1 88.4000 89.4000 11 2 163 [+]
APATOR 28,2000 16:37 3.748 27.85 0.89 % 144 27.7500 28.0000 197 4 104 [+]
SELVITA 28,4500 16:16 9.183 27.50 0.89 % 12 28.4500 28.6500 1255 9 262 [+]
SANOK 22,8000 16:36 11.145 22.80 0.88 % 190 22.6000 22.7000 6717 11 253 [+]
TRAKCJA 4,0350 16:26 141.949 4.00 0.88 % 1939 4.0000 4.0400 325 142 573 [+]
UNIBEP 13,9000 16:20 20.871 14.00 0.87 % 216 13.7200 13.9000 90 21 291 [+]
PANOVA 17,8000 14:20 1.261 17.70 0.85 % 27 17.5500 17.8000 153 1 22 [+]
SANTANDER 54,8200 13:55 0.231 54.50 0.85 % 1 55.0000 55.0600 10000 0 13 [+]
WAWEL 730,0000 16:29 0.684 724.00 0.83 % 30 728.0000 730.0000 1 1 498 [+]
MERCATOR 60,5000 16:38 27.28 59.90 0.83 % 15 60.9000 61.0000 95 27 1 632 [+]
KETY 1 245,0000 16:37 8.178 1,235.00 0.81 % 56 1240.0000 1242.0000 216 8 10 158 [+]
COGNOR 6,3850 16:34 90.848 6.33 0.79 % 1683 6.3800 6.4000 1142 91 575 [+]
UNICREDIT 366,0000 11:24 0.008 380.00 0.77 % 60 26.0000 380.0000 10 0 3 [+]
CDRL 13,2000 16:20 0.687 12.80 0.76 % 89 13.0000 13.2000 11 1 9 [+]
XTB 172,3400 16:37 170.757 172.50 0.72 % 335 172.4600 172.6000 73 171 29 397 [+]
DIAG 167,7000 16:37 10.673 167.70 0.72 % 138 169.0000 169.3000 1 11 1 796 [+]
ANSWEAR 21,4000 16:11 2.536 21.30 0.71 % 87 21.4000 21.6500 2 3 55 [+]
LPP 20 700,0000 16:37 1.431 20,560.00 0.68 % 4 20660.0000 20700.0000 11 1 29 486 [+]
VINDEXUS 14,9000 14:39 7.017 14.80 0.68 % 1014 14.7000 14.9500 1600 7 104 [+]
PKOBP 113,9000 16:38 755.955 113.80 0.67 % 3384 113.7400 113.8000 321 756 86 120 [+]
INPRO 7,6500 12:37 4.23 7.70 0.66 % 20 7.4500 7.6000 5938 4 32 [+]
GRODNO 15,2000 16:37 33.152 15.25 0.66 % 2 15.2500 15.4500 2 33 513 [+]
FORTE 15,5000 16:35 0.578 15.35 0.65 % 5 15.6000 15.7000 307 1 9 [+]
PHN 9,2600 13:13 0.257 9.20 0.65 % 980 9.2000 9.2400 9 0 2 [+]
CAPITEA 0,4630 16:34 897.568 0.46 0.65 % 10000 0.4530 0.4630 4995 898 414 [+]
MURAPOL 38,5500 16:25 8.69 38.55 0.65 % 241 38.6500 38.8000 466 9 335 [+]
CYBERFLKS 191,9000 16:34 7.058 190.70 0.63 % 20 191.4000 191.6000 20 7 1 346 [+]
PEPCO 42,3300 16:37 821.279 42.15 0.62 % 1390 42.2900 42.3200 2276 821 34 638 [+]
ATMGRUPA 3,6800 15:37 110.599 3.66 0.55 % 250 3.6700 3.6800 426 111 405 [+]
SECOGROUP 36,4000 10:20 0.012 - 0 % 221 35.0000 36.0000 249 - 0 [+]
ESOTIQ 37,0000 16:28 1.826 36.80 0.54 % 597 36.8000 37.0000 3200 2 67 [+]
ALIOR 129,9500 16:37 394.27 129.20 0.54 % 319 129.7500 129.8500 246 394 51 205 [+]
WIKANA 9,8000 14:19 1.929 9.80 0.51 % 250 9.8000 10.0000 1004 2 19 [+]
ATLANTAPL 20,0000 09:50 0.53 20.00 0.50 % 574 19.6500 20.0000 743 1 11 [+]
URTESTE 43,7000 14:53 0.197 43.70 0.46 % 1 43.1000 43.5000 11 0 9 [+]
ONDE 9,1700 16:21 14.796 9.25 0.44 % 666 9.0800 9.1700 283 15 135 [+]
HYDROTOR 9,5200 15:50 0.684 9.48 0.42 % 35 9.4400 9.5200 250 1 6 [+]
TARCZYNSKI 122,0000 16:02 0.086 123.00 0.41 % 106 121.5000 122.0000 36 0 10 [+]
DRAGOENT 26,0000 13:40 0.412 25.90 0.39 % 55 24.8000 26.0000 310 0 10 [+]
ENTER 52,7000 16:30 4.697 52.90 0.38 % 142 52.4000 52.8000 154 5 247 [+]
BIOCELTIX 80,0000 16:37 1.784 80.10 0.38 % 5 80.0000 80.5000 26 2 143 [+]
LSISOFT 53,6000 11:50 0.027 53.00 0.37 % 27 53.0000 53.4000 329 0 1 [+]
SYNEKTIK 339,2000 16:37 27.277 343.00 0.36 % 71 338.2000 339.2000 31 27 9 264 [+]
PEKABEX 8,7000 16:07 42.605 8.78 0.35 % 81 8.6700 8.7300 129 43 372 [+]
ALLEGRO 44,8550 16:38 2237.314 44.92 0.34 % 998 44.8350 44.8500 2109 2 237 100 090 [+]
RAINBOW 150,6000 16:33 9.221 149.60 0.33 % 54 151.3000 151.6000 4 9 1 389 [+]
AUTOPARTN 30,2500 16:36 48.17 30.30 0.33 % 805 30.1500 30.2500 728 48 1 453 [+]
TOYA 9,5500 16:25 21.159 9.51 0.32 % 5 9.5000 9.5500 171 21 202 [+]
MOVIEGAMES 6,7200 15:44 3.184 6.79 0.30 % 490 6.6200 6.7200 180 3 21 [+]
VERCOM 131,6000 16:34 6.216 131.80 0.30 % 64 131.2000 132.0000 102 6 818 [+]
TORPOL 68,8000 16:32 11.342 69.00 0.29 % 210 68.7000 69.0000 183 11 779 [+]
FEERUM 17,4000 15:17 1.576 16.10 0.29 % 40 16.7000 17.4000 32 2 27 [+]
SFINKS 0,4100 15:45 57.74 0.41 0.24 % 400 0.4110 0.4140 520 58 24 [+]
DADELO 83,0000 16:35 9.523 82.50 0.24 % 357 82.5000 83.3000 213 10 790 [+]
RAFAMET 48,1000 10:11 0.005 48.10 0.21 % 20 46.9000 47.5000 10 0 0 [+]
BLOOBER 24,2500 16:28 16.96 24.20 0.21 % 14 24.0500 24.2000 637 17 409 [+]
ENERGA 19,2200 16:28 16.616 19.18 0.21 % 13652 19.1800 19.2200 7007 17 319 [+]
BOS 10,0800 16:08 15.371 10.14 0.20 % 426 10.0800 10.1400 201 15 155 [+]
DOMDEV 251,0000 16:27 1.431 250.00 0.20 % 45 249.5000 251.0000 97 1 357 [+]
ARLEN 25,0500 15:15 6.925 25.00 0.20 % 434 25.0000 25.1500 20 7 173 [+]
KOMPUTRON 5,8800 13:43 1.782 5.85 0.17 % 4 5.8200 5.8700 4 2 10 [+]
HANDLOWY 123,0000 16:36 11.83 122.80 0.16 % 100 123.0000 123.4000 164 12 1 454 [+]
CAPTORTX 72,5000 16:26 1.624 72.00 0.14 % 12 71.8000 72.7000 20 2 115 [+]
MODIVO 90,0800 16:37 101.521 90.04 0.09 % 122 89.9600 90.0000 396 102 9 113 [+]
IMPERA 1,6000 12:13 0.001 1.60 0.00 % 4986 1.6000 1.6100 2 0 0 [+]
BBIDEVNFI 5,3400 17:00 2.668 - 0 % 496 5.2400 5.3400 2001 - 0 [+]
INGBSK 440,6000 16:36 13.796 439.00 0.00 % 2 441.4000 441.6000 9 14 6 108 [+]
IDMSAPL 0,4600 16:42 0.696 - 0 % 4364 0.4600 0.4960 2040 - 0 [+]
RAWLPLUG 13,9000 16:18 0.009 13.90 0.00 % 10 13.8500 13.9000 85 0 0 [+]
KOMPAP 21,0000 11:06 0.06 20.20 0.00 % 179 20.2000 21.0000 362 0 1 [+]
MOSTALPLC 13,0000 16:30 0.811 13.00 0.00 % 41 12.7000 13.0000 1151 1 11 [+]
MUZA 8,8000 16:36 0.102 8.70 0.00 % 100 8.5000 8.7000 10 0 1 [+]
STALPROFI 9,7800 14:43 1.343 9.76 0.00 % 31 9.7200 9.7800 3024 1 13 [+]
CEZ 244,6000 14:41 0.036 244.60 0.00 % 500 244.2000 246.0000 80 0 9 [+]
ULMA 52,0000 09:06 0.001 - 0 % 47 51.5000 52.0000 4 - 0 [+]
MIRACULUM 0,5700 14:34 0.875 0.57 0.00 % 485 0.5560 0.5700 676 1 0 [+]
MAKARONPL 25,4000 16:28 1.838 25.45 0.00 % 25 25.1500 25.4000 59 2 46 [+]
IMMOBILE 5,0000 16:35 21.367 5.00 0.00 % 41 4.9500 4.9800 900 21 106 [+]
SILVANO 4,4100 09:52 1.277 4.50 0.00 % 178 4.4100 4.6000 565 1 6 [+]
KPPD 20,2000 13:26 0.091 20.20 0.00 % 380 20.2000 21.2000 359 0 2 [+]
IZOLACJA 3,7000 11:51 0.122 - 0 % 3 3.6800 3.8000 2026 - 0 [+]
KERNEL 19,5400 16:29 10.754 19.54 0.00 % 5709 19.5400 19.5800 1007 11 210 [+]
PRAGMAINK 3,7000 13:27 0.215 3.70 0.00 % 200 3.5200 3.7000 1333 0 1 [+]
CORMAY 0,5200 16:33 33.048 0.51 0.00 % 50 0.5180 0.5200 1941 33 17 [+]
APLISENS 20,6000 16:19 0.026 20.20 0.00 % 142 20.2000 20.6000 8 0 1 [+]
BIOMAXIMA 10,1400 15:47 2.712 10.14 0.00 % 522 10.0200 10.1400 50 3 27 [+]
11B 132,0000 16:30 4.404 132.00 0.00 % 28 131.6000 132.0000 29 4 579 [+]
INTERBUD 1,5100 16:19 0.77 1.51 0.00 % 1 1.4600 1.5100 526 1 1 [+]
OPTEAM 5,7000 15:02 0.415 5.60 0.00 % 300 5.6000 5.7000 233 0 2 [+]
ZUE 11,4500 14:15 2.588 11.50 0.00 % 107 11.5500 11.6000 5 3 30 [+]
LIBET 1,2000 09:42 7.952 1.21 0.00 % 2 1.1750 1.2000 3834 8 10 [+]
ENELMED 20,0000 13:07 0.491 20.20 0.00 % 493 19.9000 20.0000 348 0 10 [+]
IZOSTAL 3,1400 16:37 22.145 3.16 0.00 % 4820 3.1000 3.1400 310 22 70 [+]
TATRY MOUNTAIN 78,0000 13:29 0.016 - 0 % 5 74.0000 79.5000 20 - 0 [+]
PCCEXOL 2,0800 16:26 14.744 2.08 0.00 % 3983 2.0500 2.0800 3148 15 30 [+]
MEXPOLSKA 3,4700 14:31 3.251 3.47 0.00 % 9318 3.4600 3.4800 2900 3 11 [+]
NEWAG 91,5000 16:37 10.058 91.50 0.00 % 199 91.2000 91.5000 122 10 917 [+]
ALTUSTFI 3,6200 11:15 0.474 - 0 % 1427 3.4500 3.5900 827 - 2 [+]
PHOTON 1,3450 15:37 0.209 1.35 0.00 % 30 1.3150 1.3350 117 0 0 [+]
GREENX 2,8000 16:37 444.06 2.82 0.00 % 1308 2.8140 2.8280 3145 444 1 243 [+]
LOKUM 22,6000 15:05 0.044 22.60 0.00 % 250 22.6000 23.0000 50 0 1 [+]
KRKA 1 110,0000 14:22 0.089 1,110.00 0.00 % 200 1112.0000 1126.0000 202 0 99 [+]
TERMOREX 0,5250 14:21 0.882 0.55 0.00 % 569 0.5250 0.5450 2311 1 0 [+]
YANOSIK 17,5000 14:39 0.421 17.60 0.00 % 20 17.3000 17.6000 169 0 7 [+]
PCFGROUP 3,7500 16:25 9.978 3.69 0.00 % 17 3.6750 3.7550 19 10 37 [+]
JWWINVEST 3,0400 09:02 0.006 - 0 % 31 3.0300 3.0500 400 - 0 [+]
RENDER 72,0000 14:37 0.067 69.40 0.00 % 2 70.8000 72.0000 221 0 5 [+]
CASPAR 7,6000 09:00 0.065 - 0 % 545 7.3500 7.6000 101 - 0 [+]
TENDERHUT 5,6800 09:50 0.01 5.68 0.00 % 20 5.5600 5.7000 21 0 0 [+]
TEXT 49,5400 16:37 66.924 49.48 -0.12 % 47 49.2000 49.2600 63 67 3 282 [+]
ASSECOSEE 78,5000 16:34 1.793 78.60 -0.13 % 330 78.1000 78.5000 91 2 141 [+]
MOBRUK 366,0000 16:37 3.955 366.50 -0.14 % 7 362.0000 363.5000 1 4 1 438 [+]
MBANK 1 375,5000 16:38 6.351 1,374.00 -0.18 % 26 1374.0000 1375.5000 30 6 8 723 [+]
PROTEKTOR 1,1180 16:26 28.218 1.12 -0.18 % 1912 1.1180 1.1200 1515 28 32 [+]
POLENERGIA 54,2000 16:16 2.98 54.30 -0.18 % 134 54.2000 54.3000 923 3 162 [+]
ATAL 56,3000 16:31 2.573 56.40 -0.18 % 81 56.2000 56.3000 189 3 145 [+]
RANKPROGR 4,8100 13:43 0.006 4.69 -0.21 % 300 4.6850 4.8100 245 0 0 [+]
ACTION 46,0000 16:36 6.267 46.10 -0.22 % 93 45.9500 46.0000 78 6 287 [+]
PEKAO 257,0000 16:37 468.29 259.00 -0.23 % 1310 256.6000 256.7000 550 468 120 797 [+]
MARVIPOL 8,2600 16:13 7.395 8.12 -0.24 % 9 8.3000 8.2800 500 7 60 [+]
SKARBIEC 39,3000 16:23 0.985 39.40 -0.25 % 35 39.4000 39.6000 5 1 39 [+]
ZABKA 31,2900 16:38 5596.046 31.33 -0.26 % 4365 31.2900 31.3000 23726 5 596 175 197 [+]
ALTA 1,7400 16:31 0.59 1.75 -0.29 % 300 1.7400 1.7450 990 1 1 [+]
RELPOL 6,0000 16:20 1.379 6.02 -0.33 % 228 5.9400 6.0000 2469 1 8 [+]
VOTUM 43,7500 16:36 3.408 44.00 -0.34 % 50 43.5500 43.7500 227 3 149 [+]
ZAMET 0,5680 15:42 26.373 0.57 -0.35 % 113834 0.5680 0.5700 38538 26 15 [+]
MEDICALG 28,8500 16:35 34.2 29.20 -0.35 % 1 28.8500 28.9000 95 34 983 [+]
MCI 28,0000 15:32 3.818 28.30 -0.36 % 1232 28.0000 28.1000 3679 4 107 [+]
HERCULES 1,3400 16:32 0.04 1.35 -0.37 % 1150 1.3100 1.3400 899 0 0 [+]
SONEL 13,4000 16:16 1.608 13.40 -0.37 % 10 13.2500 13.4500 979 2 21 [+]
CREEPYJAR 534,0000 16:24 2.121 530.00 -0.37 % 91 530.0000 534.0000 183 2 1 130 [+]
PLAYWAY 246,0000 16:37 2.118 245.50 -0.40 % 9 244.5000 246.0000 118 2 518 [+]
PATENTUS 2,3600 16:31 6.907 2.36 -0.42 % 690 2.3300 2.3600 531 7 16 [+]
QUERCUS 13,9800 14:58 17.146 14.04 -0.43 % 9 13.9000 13.9800 130 17 238 [+]
NOVAVISGR 0,6770 16:06 6.359 0.68 -0.44 % 25 0.6810 0.6900 2504 6 4 [+]
DGA 22,8000 16:28 0.345 22.80 -0.44 % 355 21.2000 22.8000 50 0 8 [+]
KCI 0,9080 11:30 1.011 0.89 -0.44 % 441 0.8900 0.9080 4982 1 1 [+]
SYNTHAVERSE 3,0250 16:30 29.225 3.10 -0.49 % 420 3.0250 3.0600 5111 29 90 [+]
AILLERON 15,4600 16:04 3.197 15.54 -0.51 % 500 15.4200 15.4800 41 3 49 [+]
KINOPOL 18,5000 16:20 3.443 18.60 -0.54 % 501 18.4500 18.5500 10 3 64 [+]
AMREST 10,7600 16:30 24.908 10.84 -0.55 % 610 10.7400 10.8800 251 25 270 [+]
PZU 72,3200 16:37 1560.589 72.82 -0.55 % 1098 72.2000 72.2200 2375 1 561 112 909 [+]
DEVELIA 10,7400 16:35 79.296 10.78 -0.56 % 102 10.7200 10.7400 2489 79 852 [+]
SUNEX 3,4800 16:11 19.101 3.46 -0.57 % 37 3.4800 3.5400 1711 19 66 [+]
SCPFL 139,0000 16:36 1.41 140.20 -0.57 % 15 138.6000 139.0000 5 1 197 [+]
IBSM 49,4000 09:16 0.008 - 0 % 3 49.0000 49.5000 3 - 0 [+]
MFO 31,4000 15:04 3.042 32.00 -0.63 % 105 31.4000 31.8000 443 3 96 [+]
NOCTILUCA 92,3000 16:16 0.974 91.80 -0.65 % 60 92.9000 93.1000 1 1 90 [+]
FASING 14,5000 15:11 0.548 14.50 -0.68 % 10 14.5000 14.6000 10 1 8 [+]
INTERCARS 970,0000 16:36 0.403 985.00 -0.72 % 34 966.0000 973.0000 14 0 389 [+]
MENNICA 41,1000 16:31 4.707 42.00 -0.72 % 136 40.7000 41.1000 10 5 195 [+]
COMPREMUM 1,2900 16:36 21.591 1.30 -0.77 % 70 1.2900 1.3100 5350 22 28 [+]
AIGAMES 0,7740 16:07 6.829 0.75 -0.77 % 65 0.7500 0.7740 2095 7 5 [+]
DATAWALK 127,8000 16:35 6.222 127.60 -0.78 % 719 127.4000 127.6000 60 6 795 [+]
POLTREG 25,0000 16:26 11.917 25.00 -0.79 % 6 25.1000 25.3000 1089 12 300 [+]
BIOTON 3,7300 16:31 51.753 3.75 -0.80 % 3432 3.8000 3.8050 327 52 194 [+]
MOLECURE 6,0900 16:29 8.707 6.12 -0.81 % 29 6.0700 6.0900 92 9 53 [+]
NOVITA 97,2000 13:36 0.015 97.20 -0.82 % 12 97.2000 97.6000 3 0 1 [+]
06MAGNA 2,3600 13:23 1.055 2.38 -0.84 % 1139 2.3600 2.3700 69 1 2 [+]
COLUMBUS 3,4050 16:31 33.887 3.50 -0.87 % 871 3.4050 3.4700 5 34 117 [+]
IFSA 0,1130 10:23 0.216 0.11 -0.88 % 5500 0.1110 0.1140 1536 0 0 [+]
UNIMOT 179,4000 16:33 6.256 182.80 -0.88 % 30 178.0000 178.8000 49 6 1 117 [+]
BENEFIT 5 440,0000 16:36 3.792 5,475.00 -0.91 % 27 5440.0000 5445.0000 28 4 20 487 [+]
BNPPL 151,0000 16:35 2.301 152.00 -0.92 % 16 151.0000 151.6000 217 2 348 [+]
ERBUD 21,5000 16:34 6.668 22.00 -0.92 % 309 21.5500 21.6000 4312 7 144 [+]
WIELTON 5,3400 16:23 30.28 5.39 -0.93 % 520 5.2900 5.3000 124 30 161 [+]
GPW 99,4500 16:37 114.726 100.50 -0.95 % 278 99.4500 99.6000 143 115 11 447 [+]
ARTIFEX 20,6000 16:36 8.287 20.80 -0.96 % 200 20.5500 20.8000 90 8 172 [+]
ELKOP 2,0600 13:51 1.085 2.01 -0.96 % 6 2.0100 2.0600 10 1 2 [+]
DEBICA 101,8000 16:26 5.748 103.00 -0.97 % 146 100.8000 102.4000 333 6 588 [+]
COMP 98,1000 16:37 4.122 98.00 -1.01 % 6 99.5000 95.7000 6 4 407 [+]
DELKO 5,8300 15:58 2.174 5.89 -1.02 % 909 5.8700 5.8800 151 2 13 [+]
PASSUS 133,6000 16:30 3.81 136.00 -1.04 % 13 132.2000 133.2000 8 4 514 [+]
ODLEWNIE 18,4000 16:36 13.763 18.30 -1.08 % 198 18.4000 18.4500 18 14 253 [+]
PKNORLEN 152,3400 16:38 797.883 153.72 -1.08 % 173 152.3200 152.3400 95 798 121 701 [+]
ADIUVO 0,5440 15:57 12.804 0.56 -1.09 % 4939 0.5160 0.5440 184 13 7 [+]
BORYSZEW 4,8800 16:30 204.08 4.95 -1.11 % 2300 4.8250 4.8500 927 204 992 [+]
INSTALKRK 35,6000 16:29 4.953 36.00 -1.11 % 70 35.6000 35.8000 244 5 175 [+]
TESGAS 1,7300 13:12 1.135 1.75 -1.14 % 110 1.7100 1.7300 122 1 2 [+]
MOL 59,9500 16:35 3.178 60.85 -1.15 % 13 59.9000 60.3500 1000 3 190 [+]
CAVATINA 12,9500 12:36 0.218 13.10 -1.15 % 83 12.9500 13.1500 115 0 3 [+]
BOWIM 8,5000 16:23 3.27 8.54 -1.16 % 30 8.4000 8.4200 101 3 28 [+]
ARCTIC 6,7700 16:09 3.906 6.85 -1.17 % 568 6.8000 6.8300 198 4 27 [+]
WITTCHEN 13,4900 16:12 10.438 13.60 -1.17 % 1 13.5100 13.6200 77 10 141 [+]
PCCROKITA 66,5000 16:32 9.214 67.30 -1.19 % 1 66.8000 66.9000 199 9 618 [+]
NANOGROUP 2,4400 16:21 32.536 2.48 -1.21 % 2 2.3900 2.4400 1087 33 78 [+]
SEKO 12,1000 16:36 5.82 12.25 -1.22 % 920 11.8500 12.1500 950 6 70 [+]
ZREMB 8,7600 16:35 16.772 8.86 -1.24 % 1000 8.7700 8.7900 266 17 148 [+]
NEUCA 764,0000 16:36 1.276 772.00 -1.29 % 17 805.0000 748.0000 4 1 978 [+]
CIGAMES 2,5450 16:34 192.734 2.59 -1.36 % 2693 2.5250 2.5400 148 193 490 [+]
KSGAGRO 3,2500 16:35 2.319 3.33 -1.37 % 410 3.2300 3.2500 115 2 8 [+]
WASKO 5,7000 16:06 5.407 5.78 -1.38 % 258 5.7000 5.7600 1328 5 31 [+]
PTWP 141,5000 09:52 0.003 143.50 -1.39 % 1 142.0000 143.5000 33 0 0 [+]
4MASS 5,5000 15:56 5.682 5.59 -1.43 % 1111 5.4500 5.5000 1795 6 31 [+]
PULAWY 47,8000 14:55 0.333 48.50 -1.44 % 19 47.7000 47.9000 100 0 16 [+]
APSENERGY 5,4800 16:18 6.241 5.56 -1.44 % 235 5.4000 5.5000 10 6 34 [+]
QNATECHNO 33,5000 16:05 1.021 34.10 -1.47 % 56 34.1000 34.7000 22 1 35 [+]
LARQ 2,6600 14:32 18.231 2.69 -1.48 % 1588 2.6700 2.7600 2771 18 49 [+]
MABION 7,7200 16:19 15.873 7.80 -1.53 % 176 7.7600 7.7900 460 16 123 [+]
HARPER 5,0400 16:24 2.634 5.16 -1.56 % 225 5.0400 5.0800 800 3 13 [+]
PKPCARGO 10,7100 16:36 172.05 10.76 -1.56 % 27 10.6600 10.6700 252 172 1 847 [+]
WIRTUALNA 63,0000 16:26 1.711 63.20 -1.56 % 33 62.9000 63.0000 182 2 108 [+]
GRUPAAZOTY 22,4000 16:36 240.976 22.76 -1.58 % 1417 22.4000 22.4400 957 241 5 414 [+]
SIMFABRIC 1,4900 16:32 26.336 1.48 -1.59 % 104 1.4800 1.4980 35850 26 39 [+]
IMCOMPANY 30,7000 16:37 3.556 31.15 -1.60 % 8 31.1000 31.2000 69 4 110 [+]
POLICE 7,3000 16:24 3.739 7.28 -1.62 % 310 7.3000 7.4200 165 4 27 [+]
ECHO 5,4400 16:37 11.468 5.60 -1.63 % 281 5.5300 5.5600 354 11 63 [+]
MEDINICE 72,5000 16:35 5.532 74.00 -1.63 % 100 72.5000 72.6000 15 6 400 [+]
INTROL 8,2800 12:00 0.076 8.42 -1.66 % 10 8.3000 8.4000 3 0 1 [+]
ATENDE 4,1200 16:35 17.441 4.19 -1.67 % 2886 4.1200 4.1900 14368 17 71 [+]
OPONEOPL 105,6000 16:37 8.908 107.40 -1.68 % 3 103.6000 104.6000 197 9 939 [+]
MLPGROUP 116,0000 16:31 0.726 118.00 -1.69 % 7 115.0000 116.0000 100 1 84 [+]
MIRBUD 12,6400 16:37 202.974 12.95 -1.71 % 1246 12.6800 12.7000 52 203 2 608 [+]
MILKILAND 1,4980 15:10 10.181 1.47 -1.71 % 1651 1.4500 1.4980 149 10 15 [+]
LENTEX 6,8600 14:48 5.784 6.86 -1.72 % 100 6.8400 6.8600 26 6 39 [+]
KGL 11,0000 11:39 0.128 - 0 % 382 11.0000 11.1000 2449 - 1 [+]
ONESANO 0,5300 10:37 10.7 0.53 -1.85 % 2000 0.5320 0.5460 1478 11 6 [+]
MONNARI 5,2800 16:35 5.277 5.40 -1.86 % 200 5.2800 5.3400 10 5 28 [+]
DEKPOL 71,6000 16:15 0.38 73.00 -1.92 % 23 72.0000 72.8000 39 0 27 [+]
OTLOG 15,1200 16:08 1.086 15.42 -1.95 % 7 15.1000 15.3600 5 1 17 [+]
GTC 2,5000 16:27 152.761 2.57 -1.96 % 3109 2.4300 2.4700 651 153 377 [+]
COALENERG 1,7600 16:30 40.135 1.80 -2.06 % 192 1.7600 1.7880 2200 40 71 [+]
IMS 2,3800 16:32 12.58 2.46 -2.06 % 1540 2.3700 2.4100 20 13 30 [+]
SELENAFM 53,6000 16:30 2.918 54.40 -2.19 % 68 53.8000 54.6000 113 3 158 [+]
SCANWAY 268,0000 16:36 9.805 271.00 -2.19 % 18 269.0000 271.0000 26 10 2 655 [+]
OTMUCHOW 4,7600 10:39 1.155 - 0 % 10 4.7700 4.8700 215 - 6 [+]
LUBAWA 12,0800 16:37 337.801 12.34 -2.27 % 629 12.0700 12.1000 1112 338 4 083 [+]
GENOMTEC 3,6650 16:01 5.112 3.70 -2.27 % 200 3.6800 3.7400 16 5 19 [+]
VIGOSYS 485,0000 16:29 0.961 499.00 -2.41 % 4 493.0000 498.0000 5 1 473 [+]
PLAZACNTR 1,1820 16:17 0.65 1.19 -2.48 % 10 1.1860 1.2000 10000 1 1 [+]
EQUNICO 1,5000 15:35 50.299 1.52 -2.60 % 3400 1.5000 1.5200 400 50 75 [+]
ONEMORE 2,2500 16:35 73.047 2.32 -2.60 % 426 2.2300 2.2600 100 73 165 [+]
BETACOM 5,1000 16:20 0.224 5.26 -2.67 % 1160 5.0600 5.2400 1550 0 1 [+]
PHARMENA 3,1100 15:53 3 3.19 -2.81 % 987 3.1100 3.1400 361 3 9 [+]
CLNPHARMA 22,0000 16:35 33.782 22.55 -2.87 % 424 21.8500 22.0000 85 34 747 [+]
BOOMBIT 5,3000 15:50 2.234 5.46 -2.93 % 35 5.3200 5.4600 199 2 12 [+]
MDIENERGIA 2,3000 16:29 90.444 2.39 -2.95 % 3064 2.2700 2.2900 300 90 208 [+]
MOSTALWAR 3,2400 15:00 2.095 3.36 -2.99 % 98 3.2400 3.2800 1 2 7 [+]
RYVU 18,2000 16:34 26.585 18.90 -3.19 % 50 18.2200 18.2400 511 27 488 [+]
VIVID 0,6040 14:25 9.167 0.61 -3.21 % 30 0.5880 0.6040 379 9 5 [+]
TALEX 17,6000 10:58 0.15 - 0 % 10 17.8000 18.1000 860 - 3 [+]
LESS 0,2330 16:07 22.514 0.24 -3.32 % 11812 0.2330 0.2400 4444 23 5 [+]
KRVITAMIN 12,6500 10:11 0.204 - 0 % 4 12.7500 13.0500 279 - 3 [+]
MWTRADE 2,3000 15:50 1.205 2.40 -4.17 % 101 2.2400 2.3200 1000 1 3 [+]
3RGAMES 0,7000 16:25 20.5 0.73 -4.37 % 506 0.7080 0.7200 2187 21 15 [+]
JRHOLDING 3,6100 16:31 47.597 3.79 -4.75 % 171 3.6100 3.6800 206 48 175 [+]
CELTIC 1,1700 15:37 1.102 1.21 -5.65 % 2 1.1750 1.2150 2 1 1 [+]
CDPROJEKT 242,2000 16:38 1993.108 248.00 -5.83 % 87 242.2000 242.3000 431 1 993 479 445 [+]
PROJPRZEM 21,4000 16:09 2.293 22.70 -6.14 % 61 21.4000 21.5000 5029 2 49 [+]
WOODPCKR 2,6500 16:16 4.908 2.78 -7.02 % 1 2.8600 2.8700 3718 5 13 [+]
SOPHARMA 7,7600 16:28 0.12 7.76 -7.62 % 500 7.7600 8.4000 1324 0 1 [+]
NEXITY 0,9600 14:18 17.657 1.06 -7.69 % 1995 0.9700 1.0400 1180 18 18 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG152362.3+0.27%16:38
WIG204001.8+0.03%16:53
WIG20 Fut4005.0+0.35%16:38
WIG20USD1087.3+0.30%16:38
mWIG4010675.8+0.55%16:38
sWIG8031795.5+0.19%16:38
 Notowania Świat
US Large Cap7663.4+0.08%16:53
Nasdaq10029175.3+0.52%16:52
Nikkei65856.4+0.50%8:45
DAX26312.4+0.79%16:37
Ropa WTI82.4-3.11%16:53
Złoto4636.0-0.34%16:53
 Notowania Waluty
EUR/PLN4.30184-0.13%16:53
CHF/PLN4.59272-0.20%16:53
USD/PLN3.68649-0.18%16:53
EUR/USD1.16692+0.04%16:53
GBP/USD1.36335-0.00%16:53
USD/JPY159.250+0.10%16:53
Forum
» 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]
» Wyniki konkursu typowania... [0]
Wzrosty Spadki Staty
CAPITAL 4.56 25.27%
PGFGROUP 0.61 23.42%
EUROHOLD 4.74 8.72%
STAPORKOW 4.84 6.61%
ABPL 154.40 5.61%
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