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
PURE 3,4000 10:28 688.114 3.40 16.04 % 100 3.3650 3.3900 905 688 2 334 [+]
TRANSPOL 14,4000 10:27 69.736 13.05 8.27 % 93 14.4000 14.5000 14 70 966 [+]
ARCTIC 7,3400 10:25 89.257 6.85 7.31 % 610 7.3500 7.4000 4862 89 644 [+]
ORCOGROUP 3,5400 09:00 0.006 3.54 6.63 % 5000 3.3400 3.5400 430 0 0 [+]
CIGAMES 2,7200 10:28 770.623 2.58 5.43 % 1000 2.7200 2.7300 9292 771 2 027 [+]
INC SA 1,6900 09:00 0.281 1.69 4.97 % 1200 1.6300 1.6700 4791 0 0 [+]
STALPROFI 9,6000 10:28 58.8 9.50 4.80 % 300 9.6000 9.6600 122 59 560 [+]
ENELMED 20,2000 09:25 0.028 20.20 4.12 % 2 19.5000 20.2000 809 0 1 [+]
ATENDE 4,0000 10:28 20.901 3.86 3.63 % 375 3.8600 3.9000 7725 21 83 [+]
JSW 27,0900 10:28 315.528 26.30 3.59 % 118 27.0300 27.0800 303 316 8 523 [+]
NOCTILUCA 97,1000 10:25 1.761 93.80 3.52 % 10 96.3000 97.9000 27 2 170 [+]
CAPITEA 0,4460 10:27 59.346 0.44 3.48 % 24 0.4420 0.4450 4000 59 26 [+]
ASBIS 124,0000 10:29 95.333 119.50 3.42 % 1099 121.7000 122.0000 9 95 11 589 [+]
ENTER 57,6000 10:28 25.965 56.80 3.23 % 6 56.3000 56.5000 30 26 1 481 [+]
MEXPOLSKA 3,5300 10:15 0.833 3.42 3.22 % 2357 3.4200 3.4500 1284 1 3 [+]
SCANWAY 301,0000 10:29 6.191 293.00 3.08 % 28 301.0000 303.0000 25 6 1 860 [+]
LOKUM 23,8000 09:00 0.01 23.80 3.03 % 22 22.7000 23.1000 35 0 0 [+]
SUNEX 3,2700 09:53 8.832 3.09 2.83 % 20 3.2200 3.2600 1600 9 28 [+]
MOSTALPLC 13,0000 09:00 0.071 13.00 2.77 % 30 12.7000 12.9500 100 0 1 [+]
WOODPCKR 2,6800 10:26 6.426 2.61 2.68 % 889 2.6000 2.6100 4869 6 17 [+]
PHOTON 1,1650 10:20 4.531 1.14 2.64 % 1163 1.1300 1.1650 279 5 5 [+]
BUMECH 17,5700 10:24 7.623 17.28 2.63 % 137 17.5000 17.5600 192 8 133 [+]
BOGDANKA 22,0500 10:27 34.595 21.60 2.56 % 113 21.9000 22.0000 17433 35 759 [+]
POINTGROUP 2,0400 09:00 0.001 2.04 2.51 % 730 1.9600 2.0200 3798 0 0 [+]
CREOTECH 760,0000 10:28 2.523 745.00 2.43 % 16 760.0000 764.0000 8 3 1 911 [+]
ASMGROUP 0,2120 10:23 172.397 0.21 2.42 % 2000 0.2100 0.2120 6511 172 36 [+]
MOLECURE 6,1900 10:25 21.067 6.05 2.31 % 280 6.1400 6.1500 167 21 129 [+]
MDIENERGIA 2,2500 10:28 19.227 2.25 2.27 % 2350 2.2200 2.2500 336 19 42 [+]
MOVIEGAMES 6,7500 10:27 0.297 6.77 2.27 % 100 6.5500 6.7600 41 0 2 [+]
TALEX 18,2000 09:01 0.01 18.20 2.25 % 364 17.8000 18.2000 53 0 0 [+]
IMCOMPANY 33,0000 09:26 0.924 32.80 2.17 % 300 32.3000 32.2500 235 1 30 [+]
BOOMBIT 5,7200 09:12 0.323 5.64 2.14 % 179 5.6200 5.7000 160 0 2 [+]
SFINKS 0,4440 10:18 0.2 0.44 2.07 % 90 0.4340 0.4350 878 0 0 [+]
DINOPL 33,1000 10:28 764.204 32.53 2.03 % 305 33.0300 33.0500 1416 764 25 139 [+]
GREENX 2,5020 10:27 314.955 2.44 1.96 % 2168 2.4980 2.5100 9394 315 783 [+]
NTCAPITAL 0,6400 10:19 15.131 0.65 1.91 % 500 0.6180 0.6460 500 15 10 [+]
NTTSYSTEM 16,1500 10:25 2.756 15.90 1.89 % 24 16.1000 16.1500 2 3 44 [+]
GRUPAAZOTY 20,7800 10:28 22.092 20.44 1.86 % 88 20.5800 20.7200 1329 22 455 [+]
ACAUTOGAZ 19,6000 10:04 1.389 19.50 1.82 % 108 19.2000 19.4000 50 1 27 [+]
MLSYSTEM 14,7600 09:51 0.545 14.62 1.79 % 24 14.5200 14.7600 20 1 8 [+]
STAPORKOW 4,6000 09:00 0.001 4.60 1.77 % 35 4.4200 4.5200 2437 0 0 [+]
CEZ 243,6000 10:01 0.065 242.00 1.75 % 500 243.0000 244.6000 500 0 16 [+]
AGROTON 4,8400 09:00 0.041 4.84 1.68 % 860 4.7600 4.8350 20 0 0 [+]
MENNICA 42,7000 10:28 2.71 42.10 1.67 % 125 42.4000 42.5000 41 3 114 [+]
RANKPROGR 4,9300 09:10 0.002 4.72 1.65 % 99 4.7150 4.9300 2099 0 0 [+]
KGHM 358,6000 10:28 166.089 355.00 1.60 % 56 360.1000 360.3000 99 166 59 477 [+]
PLAZACNTR 1,2800 09:00 2 1.26 1.59 % 500 1.2440 1.2780 444 2 3 [+]
DEVELIA 10,6400 10:24 32.547 10.52 1.53 % 727 10.5200 10.5800 394 33 344 [+]
HELIO 54,2000 09:45 0.097 53.60 1.50 % 2 53.6000 54.2000 63 0 5 [+]
LENTEX 6,9600 10:28 5.863 6.92 1.46 % 1950 6.8400 6.9600 1796 6 41 [+]
NOVITA 98,0000 10:26 0.053 98.40 1.45 % 1 96.8000 98.0000 2 0 5 [+]
PROJPRZEM 21,3000 10:23 0.588 21.30 1.43 % 250 21.2000 21.3000 2210 1 13 [+]
3RGAMES 0,7100 10:28 18.209 0.74 1.43 % 1000 0.7040 0.7080 870 18 13 [+]
ONEMORE 2,3000 10:28 26.122 2.29 1.32 % 247 2.3200 2.3300 1174 26 60 [+]
ACTION 45,5500 10:27 3.785 45.00 1.22 % 20 45.4500 45.6000 1041 4 171 [+]
PLAYWAY 251,0000 10:27 0.889 248.00 1.21 % 17 249.0000 251.0000 107 1 222 [+]
BORYSZEW 5,0800 10:28 33.214 5.05 1.20 % 112 5.0500 5.0700 4071 33 168 [+]
ROPCZYCE 25,2000 09:39 0.02 25.00 1.20 % 5 25.2000 25.3000 10 0 1 [+]
HARPER 5,0800 09:00 0.001 5.08 1.20 % 8181 5.0200 4.9200 1556 0 0 [+]
QUERCUS 13,8400 10:27 10.136 13.68 1.17 % 835 13.6200 13.8000 1054 10 139 [+]
AUTOPARTN 30,3000 10:28 65.702 30.00 1.17 % 550 30.2000 30.3000 1186 66 1 974 [+]
MIRBUD 12,3400 10:28 111.416 12.20 1.15 % 227 12.3100 12.3500 390 111 1 375 [+]
ARCHICOM 52,6000 10:00 0.085 52.00 1.15 % 7 52.0000 52.6000 1278 0 4 [+]
CAVATINA 13,1500 09:05 0.084 12.85 1.15 % 9 13.0000 13.1500 158 0 1 [+]
MOL 55,6000 10:28 2.606 55.95 1.09 % 51 55.0500 55.4500 1000 3 144 [+]
ASSECOPOL 219,9000 10:28 19.778 219.00 1.06 % 132 219.5000 219.9000 41 20 4 336 [+]
VOTUM 43,3000 10:25 3.755 42.50 1.05 % 113 42.8500 42.9000 55 4 161 [+]
VERCOM 136,4000 10:24 2.291 135.00 1.04 % 183 136.0000 136.8000 90 2 312 [+]
VINDEXUS 14,9000 09:23 0.189 14.85 1.02 % 701 14.8500 14.9000 1300 0 3 [+]
VIGOSYS 493,0000 10:27 0.487 495.00 1.02 % 47 485.0000 493.0000 13 0 237 [+]
APLISENS 20,5000 09:00 0.013 20.50 0.99 % 2677 20.0000 20.5000 614 0 0 [+]
SNIEZKA 84,6000 09:37 0.075 83.80 0.95 % 20 83.2000 84.6000 72 0 6 [+]
RAINBOW 148,1000 10:29 6.732 147.00 0.95 % 346 146.6000 147.1000 13 7 991 [+]
KGL 10,7000 10:01 0.421 11.30 0.94 % 250 10.3000 10.6000 7 0 5 [+]
COGNOR 6,5000 10:29 48.959 6.45 0.93 % 1100 6.4850 6.5000 9850 49 317 [+]
MOSTALWAR 3,2800 10:28 1.959 3.27 0.92 % 5542 3.2300 3.2500 193 2 6 [+]
BIOTON 3,8850 10:08 1.678 3.89 0.91 % 242 3.8500 3.8700 4461 2 7 [+]
ERBUD 22,3500 10:23 4.446 22.45 0.90 % 22 22.2000 22.2500 561 4 98 [+]
RYVU 15,7200 10:21 6.043 15.70 0.90 % 1429 15.8000 15.8800 127 6 95 [+]
ABPL 139,6000 10:26 0.913 138.60 0.87 % 40 139.0000 139.6000 5 1 127 [+]
ZEPAK 18,5000 10:10 1.138 18.40 0.87 % 1 18.4000 18.5000 200 1 21 [+]
SKARBIEC 34,8000 09:51 1.494 34.50 0.87 % 100 34.2000 34.5000 264 1 52 [+]
KETY 1 284,0000 10:28 2.869 1,281.00 0.86 % 55 1280.0000 1282.0000 18 3 3 660 [+]
IFSA 0,1170 10:04 1.6 0.12 0.86 % 1600 0.1140 0.1170 3500 2 0 [+]
HYDROTOR 9,6800 10:12 0.483 9.72 0.83 % 200 9.5600 9.7200 84 0 5 [+]
ATMGRUPA 3,6900 10:28 11.771 3.71 0.82 % 1200 3.6700 3.6800 914 12 43 [+]
DOMDEV 252,0000 10:26 0.513 253.00 0.80 % 41 251.0000 252.0000 67 1 129 [+]
IZOLACJA 3,9500 09:00 0.002 3.95 0.77 % 289 3.8200 3.9500 78 0 0 [+]
PCFGROUP 4,0000 10:24 4.694 3.94 0.76 % 18 3.9350 3.9950 117 5 19 [+]
APATOR 27,8000 10:28 3.527 27.65 0.72 % 10 27.7000 27.9000 12 4 98 [+]
CLOUD 100,5000 10:19 0.203 100.50 0.70 % 70 99.6000 100.5000 41 0 20 [+]
EUROCASH 4,9340 10:27 10.049 4.94 0.69 % 250 4.9120 4.9300 145 10 49 [+]
ASSECOBS 89,6000 10:27 0.429 89.00 0.67 % 10 89.6000 90.2000 280 0 38 [+]
IPOPEMA 8,9800 10:18 5.541 8.98 0.67 % 2930 8.9200 8.9800 740 6 50 [+]
ASSECOSEE 76,4000 10:17 1.361 75.90 0.66 % 8 77.6000 77.7000 37 1 105 [+]
PASSUS 121,8000 10:24 0.36 121.20 0.66 % 78 121.0000 121.8000 91 0 44 [+]
INTERCARS 981,0000 10:08 0.393 989.00 0.62 % 1 978.0000 983.0000 11 0 384 [+]
OTMUCHOW 4,8800 09:26 0.01 4.88 0.62 % 10 4.7600 4.8800 500 0 0 [+]
YANOSIK 16,6000 09:25 0.077 16.50 0.61 % 795 16.0000 16.5000 115 0 1 [+]
IFIRMA 25,0000 10:25 0.466 25.00 0.60 % 40 24.8500 24.9500 13 0 12 [+]
WAWEL 712,0000 10:25 0.115 708.00 0.56 % 7 710.0000 712.0000 10 0 82 [+]
MURAPOL 38,6000 10:24 1.747 38.85 0.52 % 334 38.6000 38.6500 50 2 68 [+]
NEUCA 790,0000 10:14 0.077 787.00 0.51 % 6 791.0000 794.0000 21 0 61 [+]
SYNTHAVERSE 2,9550 10:26 2.526 2.94 0.51 % 835 2.9550 2.9800 496 3 8 [+]
JRHOLDING 4,0100 09:00 0.025 4.01 0.50 % 215 3.8700 3.9900 1083 0 0 [+]
ARTIFEX 20,9000 10:26 1.077 20.95 0.48 % 17 20.6500 20.8000 36 1 22 [+]
AGORA 8,6800 10:22 101.11 8.64 0.46 % 51 8.6400 8.7400 3000 101 878 [+]
WARIMPEX 2,2100 10:22 0.465 2.22 0.45 % 712 2.2100 2.2200 1105 0 1 [+]
HUUUGE 22,1000 10:26 1.537 22.05 0.45 % 102 22.1500 22.3500 53 2 34 [+]
KOGENERA 69,2000 10:11 0.291 69.20 0.44 % 38 69.0000 69.2000 222 0 20 [+]
SYGNITY 72,3000 10:29 17.18 72.00 0.42 % 327 71.9000 72.3000 1117 17 1 239 [+]
IMMOBILE 4,9300 10:07 0.34 4.93 0.41 % 629 4.9100 4.9300 1278 0 2 [+]
TARCZYNSKI 122,0000 09:25 0.027 122.50 0.41 % 138 121.5000 122.5000 68 0 3 [+]
WITTCHEN 14,7900 10:26 6.774 14.91 0.41 % 189 14.8700 14.9900 66 7 101 [+]
ECHO 5,0600 10:08 0.35 5.06 0.40 % 10 5.0300 5.0600 145 0 2 [+]
BETACOM 5,2000 09:00 0.005 5.20 0.39 % 2000 5.0200 5.2000 12753 0 0 [+]
POLTREG 25,9000 10:10 0.501 26.10 0.39 % 85 25.6000 25.9000 59 1 13 [+]
PATENTUS 2,6200 09:00 0.005 2.62 0.38 % 924 2.5400 2.5800 8888 0 0 [+]
POLIMEXMS 7,4400 10:28 509.866 7.49 0.34 % 235 7.4800 7.5000 265 510 3 792 [+]
KOMPUTRON 5,8400 10:28 0.891 5.85 0.34 % 478 5.8000 5.8500 38 1 5 [+]
IZOSTAL 2,9800 10:25 55.012 2.98 0.34 % 1330 2.9800 3.0100 5220 55 165 [+]
MFO 30,1000 10:20 0.075 29.90 0.33 % 75 29.9000 30.0000 2 0 2 [+]
DIAG 169,7000 10:26 4.609 169.20 0.30 % 87 168.7000 168.9000 37 5 780 [+]
PANOVA 17,9000 09:49 0.144 17.85 0.28 % 51 17.8500 17.9000 159 0 3 [+]
ALTUSTFI 3,5300 09:20 0.305 3.53 0.28 % 653 3.4900 3.5200 284 0 1 [+]
BOWIM 8,4800 09:55 3.071 8.48 0.24 % 3366 8.4000 8.4800 256 3 26 [+]
CLNPHARMA 20,5000 10:02 1.62 20.55 0.24 % 100 20.5000 20.5500 104 2 33 [+]
ARLEN 23,2500 10:07 1.823 23.20 0.22 % 68 23.0500 23.2000 658 2 42 [+]
PULAWY 47,0000 09:25 0.009 47.40 0.21 % 10 47.0000 47.3000 42 0 0 [+]
MAKARONPL 25,2500 10:28 0.432 25.20 0.20 % 100 25.1500 25.3000 209 0 11 [+]
BOS 10,2800 10:05 2.601 10.28 0.19 % 1 10.2400 10.2800 1597 3 27 [+]
ATAL 57,1000 10:26 0.509 57.30 0.18 % 18 56.9000 57.3000 90 1 29 [+]
4MASS 5,4400 10:11 1.432 5.44 0.18 % 525 5.3300 5.4300 3 1 8 [+]
MODIVO 91,6400 10:29 185.051 91.50 0.15 % 50 92.0400 92.1400 21 185 17 105 [+]
UNIBEP 13,8000 10:21 0.589 13.86 0.15 % 260 13.8000 13.7600 120 1 8 [+]
MABION 7,4600 10:12 0.495 7.45 0.13 % 14 7.4500 7.4600 287 0 4 [+]
DEBICA 99,6000 10:28 0.246 99.60 0.10 % 120 99.5000 99.6000 204 0 24 [+]
BIGCHEESE 4,7950 10:23 0.949 4.80 0.10 % 18 4.8000 4.7900 1667 1 5 [+]
NOVAVISGR 0,6880 10:20 0.418 0.67 0.00 % 2600 0.6720 0.6880 1058 0 0 [+]
06MAGNA 2,4000 10:11 0.667 2.40 0.00 % 462 2.4000 2.4200 352 1 2 [+]
IMPERA 1,6100 09:00 0.276 1.61 0.00 % 953 1.6100 1.6900 3206 0 0 [+]
ATLANTAPL 19,9000 09:00 0.032 19.90 0.00 % 60 19.8500 19.9000 1558 0 1 [+]
DGA 22,2000 17:00 0.296 - 0 % 221 21.6000 22.4000 334 - 0 [+]
ELKOP 1,8300 17:00 5.146 - 0 % 5 1.8350 1.9250 712 - 0 [+]
ERG 44,0000 12:02 0.005 - 0 % 241 42.0000 44.0000 482 - 0 [+]
FON 1,7250 10:00 0.028 1.73 0.00 % 7025 1.7250 1.7700 476 0 0 [+]
FASING 14,6000 09:00 0.002 14.60 0.00 % 10 14.2000 14.6000 76 0 0 [+]
BNPPL 152,0000 10:15 1.105 152.20 0.00 % 5374 152.0000 152.6000 20 1 168 [+]
GETIN 0,3550 10:22 32.305 0.36 0.00 % 7140 0.3550 0.3570 2569 32 12 [+]
IDMSAPL 0,4700 09:00 0.005 0.47 0.00 % 2158 0.4700 0.4980 2240 0 0 [+]
RAWLPLUG 13,9500 09:00 0.02 13.95 0.00 % 64 13.8000 13.9500 19 0 0 [+]
LPP 22 220,0000 10:26 0.106 22,300.00 0.00 % 3 22200.0000 22240.0000 2 0 2 356 [+]
MCI 28,7000 10:14 0.263 28.70 0.00 % 313 28.4000 28.6000 9 0 8 [+]
MUZA 8,9000 16:21 0.905 - 0 % 50 8.7000 8.9000 929 - 0 [+]
PROCHEM 21,9000 09:45 0.075 21.90 0.00 % 49 21.2000 22.0000 341 0 2 [+]
RELPOL 6,0000 10:08 4.644 6.06 0.00 % 166 6.0000 6.0400 483 5 28 [+]
ONESANO 0,5900 09:00 0.1 - 0 % 3528 0.5660 0.5940 2900 - 0 [+]
SANOK 22,3000 09:46 0.19 22.30 0.00 % 421 22.1000 22.3000 14 0 4 [+]
SANWIL 1,7800 10:04 7.392 1.78 0.00 % 88 1.7800 1.7900 419 7 13 [+]
MANGATA 63,0000 10:19 0.059 63.00 0.00 % 1 62.6000 63.0000 101 0 4 [+]
WIKANA 9,2000 16:44 3.419 - 0 % 646 9.0000 9.2000 340 - 0 [+]
ULMA 52,0000 09:00 0.002 52.00 0.00 % 180 51.0000 52.0000 22 0 0 [+]
MIRACULUM 0,5700 09:23 0.037 0.57 0.00 % 1382 0.5520 0.5700 1790 0 0 [+]
MONNARI 5,4800 09:59 1.66 5.48 0.00 % 33 5.4800 5.5000 3560 2 9 [+]
KRAKCHEM 0,5660 10:13 74.471 0.57 0.00 % 40 0.5640 0.5660 2960 74 41 [+]
EQUNICO 1,5650 10:15 36.637 1.56 0.00 % 11600 1.5250 1.5650 68224 37 57 [+]
SILVANO 4,4900 17:00 0.715 - 0 % 288 4.3100 4.4900 429 - 0 [+]
PGFGROUP 0,4705 09:00 1.003 0.47 0.00 % 4428 0.4500 0.4705 3786 1 0 [+]
KPPD 21,8000 09:00 0.092 - 0 % 370 20.4000 21.4000 360 - 0 [+]
OPONEOPL 102,0000 10:27 0.447 102.00 0.00 % 1 101.8000 102.8000 49 0 46 [+]
MWTRADE 2,3600 09:35 0.155 2.36 0.00 % 286 2.3400 2.3600 5 0 0 [+]
SECOGROUP 37,0000 10:17 0.01 37.00 0.00 % 9 36.4000 37.0000 89 0 0 [+]
WIELTON 5,0000 10:12 5.271 5.02 0.00 % 10 4.9800 5.0000 721 5 26 [+]
SKYLINE 1,4000 09:00 0.009 - 0 % 10193 1.4000 1.5000 5362 - 0 [+]
MBWS 12,0000 09:01 0.01 12.00 0.00 % 1000 7.0000 12.0000 10 0 0 [+]
CYFRPLSAT 17,0000 10:25 172.386 17.02 0.00 % 275 16.9550 17.0000 105 172 2 929 [+]
LARQ 2,7500 10:20 4.782 2.86 0.00 % 4780 2.7500 2.7900 6000 5 13 [+]
FABRITY 26,1000 09:00 0.045 26.10 0.00 % 111 25.8000 26.1000 247 0 1 [+]
MARVIPOL 8,4800 10:19 1.365 8.48 0.00 % 9 8.4200 8.4800 44 1 12 [+]
PRAGMAINK 3,7000 09:44 0.01 3.70 0.00 % 400 3.5800 3.7000 391 0 0 [+]
CORMAY 0,5280 09:38 2.243 0.53 0.00 % 30 0.5180 0.5260 21 2 1 [+]
PHARMENA 3,0600 09:24 0.635 3.06 0.00 % 6933 3.0200 3.0600 203 1 2 [+]
BEST 33,5000 09:00 0.014 33.50 0.00 % 100 33.2000 33.5000 10 0 0 [+]
BIOMAXIMA 10,0800 09:46 0.007 10.08 0.00 % 270 9.9200 10.0800 173 0 0 [+]
MOBRUK 381,0000 10:28 0.49 377.00 0.00 % 11 380.0000 382.5000 10 0 186 [+]
11B 135,0000 10:17 1.249 135.00 0.00 % 29 134.2000 134.8000 8 1 168 [+]
EDINVEST 8,3800 09:51 0.016 8.38 0.00 % 608 8.2800 8.3800 230 0 0 [+]
OPTEAM 6,1500 16:27 1.221 - 0 % 9 6.0500 6.1500 600 - 0 [+]
ZUE 11,5000 10:04 3.694 11.50 0.00 % 1008 11.5000 11.7000 11 4 43 [+]
INPRO 7,5000 09:00 0.02 7.50 0.00 % 1226 7.4000 7.5000 206 0 0 [+]
ZAMET 0,5700 10:26 13.702 0.57 0.00 % 111 0.5700 0.5720 42917 14 8 [+]
SYNEKTIK 359,0000 10:28 10.261 359.60 0.00 % 16 357.8000 360.2000 54 10 3 698 [+]
PCCEXOL 2,0400 09:56 0.863 2.05 0.00 % 5036 2.0400 2.0500 8854 1 2 [+]
PHN 9,3000 09:56 0.27 9.30 0.00 % 20 9.2600 9.3000 950 0 3 [+]
COMPERIA 6,0000 15:23 2.488 - 0 % 200 5.5000 6.0000 1400 - 0 [+]
SOPHARMA 7,2200 09:29 0.03 - 0 % 69 7.2200 7.6800 88 - 0 [+]
UNIMOT 166,0000 10:27 0.29 165.40 0.00 % 26 165.6000 166.0000 44 0 48 [+]
MLPGROUP 109,0000 10:08 0.125 109.00 0.00 % 200 106.0000 109.0000 120 0 14 [+]
AIGAMES 0,7480 10:21 0.037 0.75 0.00 % 2170 0.7240 0.7480 531 0 0 [+]
CREEPYJAR 540,0000 10:26 0.47 540.00 0.00 % 34 546.0000 550.0000 166 0 256 [+]
AIRWAY 0,2680 10:26 22.725 0.27 0.00 % 200 0.2650 0.2675 2400 23 6 [+]
MAXCOM 5,8800 09:27 0.021 5.88 0.00 % 40 5.6200 5.8800 320 0 0 [+]
GENOMTEC 4,0900 10:25 6.461 4.09 0.00 % 700 3.9700 4.0750 198 6 26 [+]
SPYROSOFT 400,0000 09:30 0.048 400.00 0.00 % 6 399.0000 401.0000 10 0 19 [+]
XTPL 73,0000 10:28 0.758 73.00 0.00 % 83 72.0000 73.0000 85 1 55 [+]
URTESTE 44,9000 09:04 0.056 44.90 0.00 % 1 43.7000 44.7000 2 0 3 [+]
DRAGOENT 24,8000 09:00 0.012 24.80 0.00 % 100 23.2000 24.8000 17 0 0 [+]
ANSWEAR 20,3000 10:20 0.419 20.50 0.00 % 24 20.3000 20.4500 520 0 9 [+]
IBSM 50,6000 09:09 0.123 51.00 0.00 % 3 49.4000 51.0000 194 0 6 [+]
JWWINVEST 3,1000 09:40 0.951 3.10 0.00 % 850 3.0400 3.1000 1234 1 3 [+]
TENDERHUT 5,5400 10:12 0.002 - 0 % 8 5.4000 5.5400 8 - 0 [+]
PKNORLEN 149,0200 10:29 115.948 149.04 -0.03 % 31 148.4600 148.5400 307 116 17 243 [+]
BUDIMEX 730,0000 10:27 2.753 735.00 -0.05 % 64 729.6000 730.0000 15 3 2 007 [+]
GAMFACTOR 4,3750 10:15 3.443 4.40 -0.11 % 10 4.3800 4.4550 424 3 15 [+]
KRUK 429,9000 10:28 4.062 431.30 -0.12 % 16 429.6000 430.0000 7 4 1 745 [+]
SIMFABRIC 1,6880 10:13 0.664 1.69 -0.12 % 204 1.6500 1.6880 1403 1 1 [+]
ZABKA 31,4400 10:28 142.959 31.48 -0.16 % 2436 31.3800 31.3900 813 143 4 487 [+]
SELVITA 27,5000 10:23 3.044 27.50 -0.18 % 171 27.5500 27.8000 173 3 83 [+]
GRUPRACUJ 54,3000 10:15 1.98 54.40 -0.18 % 168 53.8000 54.2000 98 2 107 [+]
MILLENNIUM 20,5400 10:27 41.97 20.92 -0.19 % 902 20.4900 20.5400 656 42 860 [+]
PZU 72,9200 10:28 253.561 73.36 -0.19 % 197 72.9400 72.9800 152 254 18 436 [+]
BLOOBER 23,9500 10:24 2.438 24.00 -0.21 % 17 23.9000 24.0000 1740 2 58 [+]
ENERGA 19,1800 10:21 5.433 19.20 -0.21 % 3030 19.1800 19.2400 197 5 104 [+]
PEPCO 46,5700 10:29 90.501 46.80 -0.21 % 1312 46.5800 46.5900 631 91 4 221 [+]
KCI 0,9060 10:15 4 0.91 -0.22 % 16 0.9080 0.9200 4950 4 4 [+]
CDPROJEKT 255,5000 10:28 39.421 256.60 -0.23 % 132 255.4000 255.6000 148 39 10 109 [+]
INSTALKRK 39,3000 10:21 0.673 38.70 -0.25 % 4 39.2000 39.3000 2 1 26 [+]
KINOPOL 19,6000 10:26 2.519 19.70 -0.25 % 2 19.5000 19.6000 106 3 49 [+]
PKOBP 108,7200 10:28 253.239 108.70 -0.26 % 27 108.6800 108.7600 245 253 27 428 [+]
DECORA 73,3000 10:27 0.541 73.10 -0.27 % 3 73.5000 73.7000 48 1 40 [+]
ENERGOINS 1,8500 09:32 0.116 1.86 -0.27 % 273 1.8250 1.8500 4885 0 0 [+]
UNICREDIT 362,6500 09:56 0.017 365.00 -0.27 % 1000 361.6000 363.6500 1 0 6 [+]
ESOTIQ 35,1000 10:15 3.211 35.30 -0.28 % 120 34.9000 35.0000 1472 3 113 [+]
FERRO 33,9000 10:25 2.472 33.80 -0.29 % 3 33.8000 33.9000 593 2 84 [+]
PKPCARGO 10,4200 10:24 21.817 10.50 -0.29 % 600 10.4600 10.5000 1065 22 228 [+]
FEERUM 16,0000 10:06 0.341 16.40 -0.31 % 50 16.1000 16.3000 95 0 5 [+]
LSISOFT 56,8000 09:48 0.094 56.00 -0.35 % 150 56.0000 56.6000 1 0 5 [+]
PROTEKTOR 1,1200 10:16 14.364 1.12 -0.36 % 587 1.1200 1.1240 3660 14 16 [+]
PTWP 139,0000 10:15 0.007 140.00 -0.36 % 60 139.0000 140.0000 10 0 1 [+]
ELEKTROTI 66,9500 10:27 3.615 66.85 -0.37 % 15 66.6500 66.8500 68 4 242 [+]
ALIOR 134,2500 10:27 46.934 135.40 -0.37 % 282 134.2500 134.4000 217 47 6 292 [+]
BBIDEVNFI 5,2800 10:21 0.1 5.28 -0.38 % 394 5.2800 5.4000 770 0 1 [+]
KRVITAMIN 13,1000 09:57 0.015 13.10 -0.38 % 16 12.8000 13.1000 135 0 0 [+]
SEKO 12,9000 10:24 1.615 12.95 -0.39 % 758 13.0000 13.1000 300 2 21 [+]
ENEA 20,1000 10:25 32.934 20.24 -0.40 % 658 20.1200 20.2000 460 33 661 [+]
AILLERON 15,1000 10:24 0.483 15.16 -0.40 % 50 15.0800 15.1600 168 0 7 [+]
COLUMBUS 2,3850 10:27 16.446 2.40 -0.42 % 10 2.3850 2.3950 1133 16 39 [+]
TAURONPE 9,0480 10:28 482.478 9.10 -0.44 % 352 9.0540 9.0560 551 482 4 367 [+]
LENA 2,1600 10:15 2.263 2.17 -0.46 % 341 2.1600 2.1700 371 2 5 [+]
WIRTUALNA 64,9000 10:25 1.059 65.20 -0.46 % 50 65.0000 65.1000 94 1 69 [+]
HANDLOWY 122,0000 10:27 6.769 122.60 -0.49 % 40 121.0000 121.6000 163 7 823 [+]
ODLEWNIE 20,4000 10:27 2.06 20.40 -0.49 % 274 20.3000 20.5000 1811 2 42 [+]
ALLEGRO 45,9800 10:29 493.843 46.21 -0.49 % 357 45.9250 45.9300 702 494 22 726 [+]
KERNEL 19,4000 09:59 1.842 19.50 -0.51 % 796 19.4000 19.5000 93 2 36 [+]
NEWAG 95,6000 10:28 3.878 96.10 -0.52 % 1 95.5000 95.6000 52 4 371 [+]
TOYA 9,4400 10:27 6.317 9.46 -0.53 % 146 9.3800 9.4200 723 6 59 [+]
KRKA 1 116,0000 09:47 0.003 1,122.00 -0.53 % 21 1116.0000 1122.0000 1 0 3 [+]
AMBRA 18,4000 10:02 1.182 18.58 -0.54 % 274 18.4200 18.5000 44 1 22 [+]
MERCATOR 53,0000 10:20 0.868 53.40 -0.56 % 618 53.0000 53.6000 99 1 46 [+]
DEKPOL 69,6000 10:20 0.354 70.00 -0.57 % 89 69.2000 70.0000 136 0 25 [+]
COMP 98,6000 10:26 0.488 99.20 -0.60 % 23 98.5000 99.4000 48 0 48 [+]
DADELO 83,5000 10:23 1.869 83.90 -0.60 % 13 83.6000 83.8000 88 2 156 [+]
PEKAO 251,3000 10:28 44.831 252.90 -0.63 % 85 251.4000 251.5000 38 45 11 253 [+]
TATRY MOUNTAIN 78,0000 09:00 0.01 78.00 -0.64 % 13 72.0000 78.5000 17 0 1 [+]
STALEXP 1,8260 10:25 14.65 1.84 -0.65 % 1975 1.8160 1.8280 2045 15 27 [+]
CYBERFLKS 197,5000 10:28 4.294 199.80 -0.65 % 3 197.5000 197.9000 3 4 847 [+]
DELKO 5,8500 10:20 0.886 5.89 -0.68 % 7 5.8400 5.8900 92 1 5 [+]
TRAKCJA 3,5500 10:23 19.814 3.56 -0.70 % 3 3.5350 3.5500 648 20 70 [+]
ORANGEPL 15,2700 10:26 439.719 15.34 -0.72 % 2727 15.2500 15.2800 1679 440 6 716 [+]
VRGSA 5,5000 10:17 0.543 5.52 -0.72 % 25 5.4800 5.5000 781 1 3 [+]
AMREST 10,8800 10:25 10.336 10.84 -0.73 % 845 10.9000 10.9200 154 10 112 [+]
SCPFL 135,0000 10:15 0.723 136.00 -0.74 % 24 135.0000 135.4000 24 1 98 [+]
BIOCELTIX 80,0000 10:21 2.471 80.70 -0.74 % 220 80.7000 81.0000 542 2 199 [+]
TSGAMES 106,2000 10:27 1.876 107.00 -0.75 % 48 106.2000 106.3000 20 2 200 [+]
VOXEL 130,4000 10:16 2.018 132.00 -0.76 % 2 130.0000 130.6000 45 2 265 [+]
CASPAR 6,5500 09:22 0.006 6.50 -0.76 % 2320 6.4000 6.6000 57 0 0 [+]
EUROTEL 31,7500 10:25 0.684 31.70 -0.78 % 51 31.6500 31.8000 90 1 22 [+]
LIBET 1,2500 09:59 24.848 1.23 -0.79 % 1099 1.2400 1.2600 1500 25 31 [+]
ATREM 62,0000 10:26 0.58 62.50 -0.80 % 99 61.3000 62.0000 254 1 36 [+]
CAPITAL 2,3400 10:24 16.825 2.38 -0.85 % 7959 2.3200 2.3600 3587 17 40 [+]
TESGAS 1,7400 09:41 1.069 1.76 -0.85 % 304 1.7250 1.7450 4 1 2 [+]
GPW 105,6000 10:28 14.683 106.50 -0.85 % 645 106.0000 106.6000 288 15 1 562 [+]
STALPROD 216,0000 10:28 0.058 217.00 -0.92 % 30 216.0000 218.0000 73 0 13 [+]
MBANK 1 401,0000 10:28 1.818 1,415.00 -0.99 % 1 1402.5000 1403.0000 1 2 2 554 [+]
XPLUS 3,0000 10:12 0.669 3.04 -0.99 % 28 2.9800 3.0000 974 1 2 [+]
ASTARTA 43,6000 09:45 0.469 44.05 -1.02 % 362 43.6000 44.0500 698 0 21 [+]
APSENERGY 5,7600 10:28 6.35 5.74 -1.03 % 1676 5.7400 5.7600 451 6 37 [+]
SELENAFM 47,5000 10:15 0.664 48.40 -1.04 % 28 47.9000 48.4000 294 1 32 [+]
ULTGAMES 13,8500 10:29 2.822 13.75 -1.07 % 6600 13.8000 13.8500 36 3 39 [+]
POLICE 7,3000 10:13 0.802 7.38 -1.08 % 198 7.3000 7.3600 388 1 6 [+]
BENEFIT 5 480,0000 10:27 0.766 5,510.00 -1.08 % 28 5475.0000 5480.0000 17 1 4 202 [+]
PEKABEX 8,9000 10:24 1.835 9.00 -1.11 % 88 9.0000 9.0000 824 2 16 [+]
COMPREMUM 1,3250 10:00 12.334 1.32 -1.12 % 1101 1.3250 1.3450 1790 12 16 [+]
RENDER 69,8000 10:26 0.31 71.60 -1.13 % 30 69.8000 71.6000 23 0 22 [+]
ZREMB 9,0800 10:15 1.623 9.19 -1.20 % 32 9.1800 9.1900 973 2 15 [+]
AMICA 48,8000 10:20 2.464 49.40 -1.21 % 1 48.6000 48.9500 184 2 120 [+]
FORTE 16,3000 09:52 0.52 16.60 -1.21 % 6 16.3000 16.3500 635 1 9 [+]
MOSTALZAB 6,5100 09:59 2.25 6.58 -1.21 % 307 6.5100 6.5600 250 2 15 [+]
CELTIC 1,2200 09:49 0.8 1.22 -1.21 % 38 1.2350 1.2400 1781 1 1 [+]
TEXT 51,7000 10:27 6.249 52.30 -1.34 % 64 51.9000 52.0500 111 6 324 [+]
INGBSK 439,0000 10:28 2.251 445.00 -1.35 % 11 438.0000 439.6000 14 2 989 [+]
GRODNO 18,1000 10:24 5.509 18.25 -1.36 % 473 18.2000 18.4000 244 6 101 [+]
MEDINICE 79,7000 10:28 3.129 80.80 -1.36 % 9 80.6000 81.1000 17 3 252 [+]
WASKO 5,5800 10:26 7.995 5.66 -1.41 % 3573 5.5800 5.6200 204 8 44 [+]
SANTANDER 54,5000 09:00 0.152 54.50 -1.41 % 5000 54.3800 55.3400 5000 0 8 [+]
NANOGROUP 2,4050 09:54 1.341 2.39 -1.43 % 120 2.4000 2.4300 100 1 3 [+]
SONEL 13,5000 10:10 0.092 13.40 -1.46 % 376 13.3500 13.7000 667 0 1 [+]
MEDICALG 27,0500 10:28 12.568 27.55 -1.46 % 4 27.0500 27.1000 1 13 339 [+]
POLWAX 0,9900 09:45 11.602 1.01 -1.49 % 4646 0.9920 1.0050 9667 12 12 [+]
CDRL 12,5000 09:19 0.263 12.60 -1.57 % 143 12.4000 12.7000 893 0 3 [+]
PGE 10,5800 10:28 557.905 10.72 -1.58 % 1335 10.6250 10.6450 1266 558 5 903 [+]
ONDE 9,2000 10:21 1.709 9.21 -1.60 % 43 9.2000 9.2900 48 2 16 [+]
MERCOR 15,1000 10:08 1.759 15.20 -1.63 % 130 15.3000 15.4000 179 2 27 [+]
PCCROKITA 65,8000 10:25 5.042 66.00 -1.64 % 21 65.8000 66.0000 132 5 333 [+]
GAMEOPS 11,4000 10:20 0.808 11.35 -1.72 % 300 11.4000 11.7500 58 1 9 [+]
TERMOREX 0,5500 10:01 0.237 0.56 -1.79 % 274 0.5500 0.5600 1536 0 0 [+]
PEPEES 0,7600 09:00 0.014 0.76 -1.81 % 655 0.7460 0.7600 1564 0 0 [+]
POLENERGIA 62,5000 10:27 3.779 63.70 -1.88 % 24 63.6000 63.7000 159 4 237 [+]
RAFAMET 49,0000 10:17 0.65 48.80 -2.00 % 219 47.5000 49.4000 15 1 31 [+]
COALENERG 1,8400 10:21 7.16 1.85 -2.02 % 605 1.8510 1.8560 695 7 13 [+]
VIVID 0,5650 09:25 0.36 0.56 -2.42 % 30 0.5620 0.5790 1642 0 0 [+]
MILKILAND 1,5560 09:59 1.022 1.60 -2.51 % 1131 1.5560 1.5940 193 1 2 [+]
HERCULES 1,3550 10:22 10.573 1.40 -2.52 % 329 1.3950 1.4000 7844 11 15 [+]
OTLOG 15,8800 10:10 0.002 16.30 -2.58 % 10 15.8800 16.3000 649 0 0 [+]
NEXITY 0,7400 09:30 1.604 0.77 -2.63 % 200 0.7400 0.7650 200 2 1 [+]
YARRL 5,8600 10:21 7.3 5.98 -2.66 % 250 5.9400 6.0200 164 7 43 [+]
DATAWALK 134,2000 10:29 1.446 138.00 -2.75 % 34 134.4000 135.8000 74 1 196 [+]
CAPTORTX 68,0000 10:21 0.524 68.30 -2.86 % 100 68.5000 69.0000 207 1 36 [+]
REMAK 10,0500 09:42 0.061 10.00 -2.90 % 8 10.0000 10.1500 30 0 1 [+]
DMGROUP 2,2900 09:36 0.058 2.36 -2.97 % 53 2.2900 2.3500 20 0 0 [+]
INTROL 7,5400 09:37 2.32 7.88 -3.08 % 41 7.7000 7.7800 179 2 18 [+]
XTB 162,8000 10:29 175.293 169.38 -3.10 % 281 162.7000 162.9800 21 175 28 823 [+]
DIGITANET 300,4000 10:28 8.957 312.00 -3.41 % 20 299.2000 301.0000 45 9 2 695 [+]
ALTA 1,8000 10:29 4.331 1.77 -3.49 % 78 1.8000 1.8450 1000 4 8 [+]
IMS 2,4700 10:24 19.691 2.60 -3.52 % 689 2.5650 2.5950 43 20 49 [+]
LESS 0,2380 10:05 0.298 0.25 -3.64 % 200 0.2380 0.2400 4 0 0 [+]
ADIUVO 0,4500 10:03 5.969 0.51 -3.64 % 5 0.4670 0.5060 3998 6 3 [+]
INTERBUD 1,4450 09:15 2.508 1.50 -4.30 % 5100 1.4450 1.5100 177 3 4 [+]
DBENERGY 8,8200 09:40 0.227 8.80 -4.34 % 5 9.1000 9.2200 5 0 2 [+]
KSGAGRO 3,3800 10:11 1.703 3.35 -4.38 % 1167 3.3500 3.5000 636 2 6 [+]
TORPOL 67,5000 10:28 20.114 70.30 -4.66 % 32 67.4000 67.9000 54 20 1 378 [+]
GTC 2,2100 09:28 0.584 2.32 -4.74 % 2 2.2900 2.3200 618 1 1 [+]
QNATECHNO 35,7000 10:19 0.797 36.40 -4.80 % 4 36.3000 37.5000 881 1 28 [+]
LUBAWA 10,9100 10:28 1124.97 10.60 -7.07 % 1099 11.0200 11.0500 530 1 125 12 212 [+]
INTERSPPL 0,3110 09:29 25.2 0.34 -7.72 % 1000 0.3200 0.3370 14933 25 8 [+]
EUROHOLD 4,2200 10:18 1.534 4.86 -12.45 % 65 4.6000 4.8600 138 2 6 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG151646.8-0.09%10:29
WIG204004.3+0.10%10:44
WIG20 Fut3995.0-0.12%10:29
WIG20USD1075.0-0.07%10:29
mWIG4010565.8-0.26%10:29
sWIG8031558.3+0.17%10:29
 Notowania Świat
US Blue Chip53992.5-0.01%10:44
S&P500 Fut7790.2+0.13%10:34
Nikkei66970.2+2.08%8:45
DAX26349.4+0.11%10:28
Ropa WTI79.1+1.16%10:44
Złoto4345.9+0.04%10:44
 Notowania Waluty
EUR/PLN4.30401+0.15%10:44
CHF/PLN4.60659+0.08%10:44
USD/PLN3.72236+0.14%10:44
EUR/USD1.15626+0.01%10:44
GBP/USD1.35023+0.03%10:44
USD/JPY158.561+0.63%10:44
Forum
» Gra - dywidendy 2014 [12]
» 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]
» Prosba o dodanie LMCU... [0]
» Grupa Virtus SA (GVT) RAE [0]
Wzrosty Spadki Staty
PURE 3.40 16.04%
TRANSPOL 14.40 8.27%
ARCTIC 7.34 7.31%
ORCOGROUP 3.54 6.63%
CIGAMES 2.72 5.43%
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