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
CLNPHARMA 22,5000 16:17 132.245 20.45 10.02 % 605 22.1500 22.4500 186 132 2 952 [+]
MDIENERGIA 2,4700 16:16 418.504 2.24 9.78 % 533 2.4300 2.4700 939 419 1 068 [+]
SYGNITY 84,3000 16:24 62.925 79.00 7.94 % 135 84.4000 85.0000 200 63 5 216 [+]
SKYLINE 1,5000 16:07 0.349 1.50 6.38 % 67 1.4100 1.5000 5362 0 1 [+]
XPLUS 3,2000 15:34 8.06 3.05 4.92 % 20 3.1000 3.2000 3526 8 25 [+]
APSENERGY 5,6600 16:19 18.868 5.46 4.43 % 22 5.6200 5.6800 78 19 106 [+]
PCCROKITA 68,8000 16:23 64.239 71.00 4.40 % 451 67.9000 68.0000 723 64 4 464 [+]
NEXITY 1,0000 14:04 0.05 1.00 4.17 % 9 0.9600 1.0000 607 0 0 [+]
ORCOGROUP 3,5400 15:57 2.131 3.40 4.12 % 3983 3.4200 3.5200 71 2 8 [+]
DECORA 81,0000 16:25 7.476 78.60 3.98 % 93 77.9000 78.0000 25 7 597 [+]
CELTIC 1,2100 10:29 1.995 1.21 3.86 % 5 1.2100 1.2150 1400 2 2 [+]
VOXEL 133,0000 16:19 9.695 129.00 3.74 % 66 132.4000 133.2000 43 10 1 271 [+]
POLTREG 26,5000 16:24 1.523 25.60 3.52 % 57 26.2000 26.5000 183 2 39 [+]
INTERBUD 1,4800 15:45 9.093 1.49 3.50 % 2991 1.4800 1.4900 500 9 14 [+]
PCCEXOL 2,1200 16:06 140.861 2.14 3.41 % 9931 2.1000 2.1200 1665 141 300 [+]
JRHOLDING 3,7200 13:36 0.803 3.70 3.33 % 29 3.6300 3.7000 284 1 3 [+]
ELEKTROTI 68,4500 16:24 20.846 67.65 2.93 % 9 67.5500 67.7500 6 21 1 413 [+]
FEERUM 16,1000 15:08 3.648 16.10 2.88 % 500 16.1000 16.3000 1000 4 59 [+]
PHOTON 1,2600 15:49 23.204 1.20 2.86 % 500 1.2450 1.2600 756 23 28 [+]
ARLEN 25,1500 16:21 12.039 24.90 2.86 % 6 24.9500 25.1500 14 12 301 [+]
RAINBOW 152,6000 16:25 66.085 148.20 2.83 % 22 151.7000 151.8000 19 66 10 009 [+]
BETACOM 5,2000 12:29 0.015 5.06 2.77 % 300 5.0600 5.2000 289 0 0 [+]
MABION 7,8400 16:03 85.403 7.80 2.62 % 380 7.8400 7.8500 1004 85 669 [+]
COMPERIA 6,0000 11:43 1.964 5.95 2.56 % 230 5.8500 5.9500 14 2 12 [+]
MEDINICE 74,8000 16:26 10.77 73.60 2.47 % 195 74.6000 74.8000 8 11 802 [+]
BOGDANKA 23,1500 16:21 164.042 22.75 2.43 % 100 23.1000 23.3000 297 164 3 805 [+]
GTC 2,5900 16:23 0.408 2.67 2.37 % 1252 2.5200 2.5800 2000 0 1 [+]
LUBAWA 12,0800 16:26 558.282 11.80 2.37 % 863 12.0600 12.0900 3667 558 6 684 [+]
OPONEOPL 103,8000 16:26 13.607 101.60 2.37 % 201 103.6000 104.2000 107 14 1 410 [+]
SNIEZKA 86,4000 16:12 0.559 84.60 2.13 % 222 85.2000 86.4000 389 1 48 [+]
PEPEES 0,7780 14:31 16.705 0.76 2.10 % 768 0.7320 0.7760 79 17 13 [+]
CAPITAL 2,9800 16:23 63.805 2.96 2.05 % 800 2.9200 2.9400 2598 64 187 [+]
TRAKCJA 3,7500 16:25 102.944 3.69 2.04 % 611 3.7300 3.7700 455 103 383 [+]
MOLECURE 6,1500 16:11 13.953 6.18 1.99 % 150 6.1300 6.1500 644 14 85 [+]
KRAKCHEM 0,5180 16:13 56.246 0.51 1.97 % 2145 0.5020 0.5080 1203 56 29 [+]
3RGAMES 0,7280 16:13 1.437 0.73 1.96 % 223 0.7140 0.7280 507 1 1 [+]
BOWIM 8,3600 16:20 6.576 8.22 1.95 % 6 8.3800 8.4400 777 7 55 [+]
PCFGROUP 3,6900 16:24 17.926 3.55 1.93 % 1000 3.6000 3.6900 578 18 64 [+]
WIELTON 5,3400 16:22 76.082 5.25 1.91 % 1498 5.3000 5.3500 225 76 403 [+]
POLIMEXMS 7,5100 16:25 394.224 7.45 1.90 % 45 7.4700 7.4800 1511 394 2 951 [+]
MERCATOR 54,5000 16:17 3.758 53.50 1.87 % 92 54.0000 54.5000 241 4 203 [+]
KGL 11,3000 15:38 6.025 11.10 1.80 % 40 11.2000 11.3000 4541 6 67 [+]
LOKUM 23,0000 16:05 0.007 22.80 1.77 % 230 22.6000 23.3000 59 0 0 [+]
ZUE 11,6500 14:53 0.511 11.45 1.75 % 239 11.4500 11.6500 613 1 6 [+]
SKARBIEC 40,8000 16:12 5.509 40.50 1.75 % 48 40.5000 40.8000 166 6 223 [+]
MFO 31,8000 16:23 0.947 31.90 1.60 % 37 31.4000 31.8000 337 1 30 [+]
PULAWY 48,0000 16:18 0.56 48.80 1.48 % 61 48.0000 48.7000 86 1 27 [+]
HELIO 54,8000 15:42 0.18 54.80 1.48 % 295 54.2000 54.8000 33 0 10 [+]
PGFGROUP 0,4900 16:26 76.838 0.48 1.45 % 160 0.4825 0.4830 1500 77 38 [+]
GAMFACTOR 4,4600 16:19 1.232 4.43 1.36 % 22 4.4050 4.4600 898 1 5 [+]
MERCOR 15,2000 11:43 3.501 15.05 1.33 % 31 14.9500 15.1500 2103 4 53 [+]
INPRO 7,6000 12:35 0.133 7.60 1.33 % 3369 7.5000 7.6000 577 0 1 [+]
EQUNICO 1,5500 15:51 35.922 1.55 1.31 % 2871 1.5500 1.5600 1500 36 55 [+]
ECHO 5,4600 16:10 18.501 5.46 1.30 % 439 5.4600 5.5300 500 19 101 [+]
POINTGROUP 1,9750 09:00 0.001 1.98 1.28 % 4103 1.9500 1.9750 574 0 0 [+]
SUNEX 3,5600 13:00 2.794 3.58 1.14 % 191 3.4950 3.5500 181 3 10 [+]
GREENX 2,7500 16:26 255.996 2.71 1.10 % 938 2.7300 2.7440 1200 256 699 [+]
POLICE 7,4000 15:53 1.346 7.44 1.09 % 428 7.3000 7.4000 376 1 10 [+]
BOOMBIT 5,5600 15:30 1.208 5.28 1.09 % 100 5.4400 5.5400 14 1 7 [+]
WASKO 5,7200 16:13 23.424 5.64 1.06 % 92 5.7000 5.7600 1264 23 133 [+]
UNIMOT 179,6000 16:15 4.367 180.00 0.90 % 25 179.0000 179.8000 194 4 784 [+]
ATAL 56,5000 16:07 38.405 56.50 0.89 % 38 56.2000 56.5000 109 38 2 152 [+]
FON 1,7500 15:49 3.204 1.74 0.86 % 945 1.7400 1.7800 5000 3 6 [+]
LENTEX 7,0000 09:00 0.009 7.00 0.86 % 100 6.9400 6.9600 500 0 0 [+]
CYBERFLKS 192,0000 16:26 10.834 191.40 0.84 % 26 189.8000 190.4000 2 11 2 077 [+]
KINOPOL 18,7500 15:48 123.882 18.05 0.81 % 20 18.8500 19.1000 536 124 2 347 [+]
TSGAMES 100,9000 16:25 6.338 100.10 0.80 % 10 101.3000 101.6000 53 6 643 [+]
AMBRA 18,3600 16:08 2.855 18.34 0.77 % 1 18.2400 18.3400 137 3 52 [+]
SELENAFM 52,6000 16:04 2.538 52.20 0.77 % 40 53.0000 53.4000 300 3 135 [+]
ARTIFEX 20,2500 15:44 3.821 20.30 0.75 % 148 20.2500 20.5000 40 4 78 [+]
ARCTIC 6,7000 15:59 8.973 6.65 0.75 % 50 6.6400 6.6800 500 9 60 [+]
LSISOFT 54,4000 14:00 0.255 54.00 0.74 % 150 54.0000 54.4000 44 0 14 [+]
COALENERG 1,8030 16:23 40.461 1.80 0.73 % 2644 1.7800 1.7910 100 40 72 [+]
SPYROSOFT 417,0000 16:26 0.5 417.00 0.72 % 15 417.0000 423.0000 10 1 208 [+]
PZU 72,2800 16:26 1621.271 72.58 0.70 % 922 72.1600 72.1800 2191 1 621 117 000 [+]
TENDERHUT 5,7400 13:47 1.1 5.72 0.70 % 220 5.5600 5.7000 220 1 6 [+]
CASPAR 7,3000 12:30 0.451 7.25 0.69 % 10 7.0500 7.3000 1050 0 3 [+]
KOMPUTRON 5,9300 16:24 3.786 5.92 0.68 % 4 5.8200 5.9500 325 4 22 [+]
VINDEXUS 14,8500 15:03 1 14.75 0.68 % 1000 14.6500 14.8000 500 1 15 [+]
INC SA 1,5100 16:20 129.259 1.49 0.67 % 3 1.5100 1.5150 4078 129 192 [+]
SIMFABRIC 1,5100 16:22 1.272 1.51 0.67 % 677 1.4680 1.5100 180 1 2 [+]
MOSTALZAB 6,3000 16:12 4.598 6.26 0.64 % 2765 6.2500 6.3000 2589 5 29 [+]
IMPERA 1,6100 11:52 1.989 1.60 0.63 % 2000 1.6100 1.6500 1000 2 3 [+]
FORTE 16,0000 13:31 1.07 15.95 0.63 % 38 15.9000 16.0000 34 1 17 [+]
PLAYWAY 247,5000 16:07 0.483 247.50 0.61 % 81 247.5000 248.5000 67 0 120 [+]
SCPFL 136,8000 16:17 2.227 136.60 0.59 % 779 136.8000 137.0000 10 2 304 [+]
CEZ 242,8000 12:30 0.028 240.60 0.58 % 2 241.4000 243.4000 1 0 7 [+]
GRODNO 17,4000 16:02 8.66 17.30 0.58 % 104 17.4000 17.6000 1024 9 151 [+]
YANOSIK 17,2000 15:52 0.021 17.10 0.58 % 400 16.7000 17.2000 117 0 0 [+]
ALTUSTFI 3,5200 15:05 14.532 3.50 0.57 % 1416 3.5200 3.6200 2727 15 52 [+]
SANWIL 1,7800 16:25 1.868 1.73 0.56 % 4 1.7750 1.7800 227 2 3 [+]
WAWEL 714,0000 16:03 0.38 716.00 0.56 % 17 708.0000 714.0000 24 0 270 [+]
AMICA 48,0000 16:19 4.092 48.35 0.52 % 49 47.8000 48.2000 138 4 197 [+]
SOPHARMA 7,9600 14:48 0.613 7.94 0.51 % 400 7.2000 7.9200 127 1 5 [+]
AIGAMES 0,7880 16:12 5.185 0.74 0.51 % 100 0.7620 0.7960 3070 5 4 [+]
MOL 59,6500 16:05 1.467 59.40 0.42 % 48 59.4000 59.6500 48 1 87 [+]
CREOTECH 714,0000 16:25 3.065 718.00 0.42 % 23 716.0000 720.0000 19 3 2 203 [+]
IFIRMA 24,6000 16:05 1.336 24.35 0.41 % 4 24.5000 24.6500 742 1 33 [+]
DADELO 80,4000 16:23 7.549 81.00 0.37 % 18 80.7000 81.2000 79 8 608 [+]
ZREMB 8,8700 16:20 16.53 8.84 0.34 % 89 8.8400 8.8500 300 17 146 [+]
NTTSYSTEM 15,3500 16:18 0.992 15.45 0.33 % 490 15.3500 15.6000 5 1 15 [+]
ASBIS 130,4000 16:24 231.451 130.70 0.31 % 466 129.6000 129.8000 139 231 29 923 [+]
PKPCARGO 10,0400 16:25 108.364 10.08 0.30 % 1297 10.0200 10.0300 24 108 1 090 [+]
NOVAVISGR 0,6940 11:55 2.008 0.69 0.29 % 94 0.6800 0.6940 6838 2 1 [+]
QNATECHNO 34,4000 15:07 0.688 34.20 0.29 % 350 34.1000 35.8000 282 1 24 [+]
ATMGRUPA 3,6700 15:58 17.753 3.64 0.27 % 444 3.6600 3.6700 1718 18 65 [+]
ABPL 148,8000 16:02 1.38 148.40 0.27 % 90 148.4000 148.8000 39 1 205 [+]
MILKILAND 1,4800 15:16 26.262 1.50 0.27 % 2 1.4600 1.4820 1029 26 39 [+]
MENNICA 41,8000 16:02 2.28 41.90 0.24 % 72 41.8000 42.1000 278 2 96 [+]
INTROL 8,3600 15:10 6.887 8.34 0.24 % 111 8.2000 8.3600 279 7 57 [+]
UNICREDIT 357,9500 12:27 0.033 365.00 0.24 % 60 26.0000 360.5000 257 0 12 [+]
JSW 28,6800 16:25 420.455 28.59 0.24 % 176 28.7200 28.7600 317 420 12 151 [+]
STALEXP 1,7800 16:21 56.773 1.79 0.23 % 1169 1.7760 1.7820 2980 57 101 [+]
VOTUM 43,7500 16:18 2.911 43.95 0.23 % 131 43.7500 43.9500 75 3 128 [+]
DBENERGY 9,1200 12:55 0.03 9.10 0.22 % 5 8.9000 9.1000 22 0 0 [+]
DOMDEV 252,5000 16:23 1.76 252.50 0.20 % 48 252.0000 253.0000 6 2 443 [+]
IMMOBILE 4,9500 16:20 4.738 4.90 0.20 % 50 4.9500 4.9600 2400 5 23 [+]
IMS 2,4550 15:05 1.778 2.45 0.20 % 100 2.4150 2.4500 300 2 4 [+]
NANOGROUP 2,4950 15:52 9.985 2.48 0.20 % 859 2.4750 2.4950 296 10 25 [+]
4MASS 5,6000 16:14 23.919 5.56 0.18 % 50 5.5600 5.6000 29 24 133 [+]
EUROCASH 4,8200 16:25 70.204 4.89 0.17 % 1000 4.8220 4.8240 471 70 340 [+]
ATREM 58,8000 16:21 3.611 59.70 0.17 % 62 59.0000 59.1000 168 4 214 [+]
SYNTHAVERSE 2,8750 16:07 32.535 2.87 0.17 % 1602 2.8700 2.8850 135 33 93 [+]
PKNORLEN 155,6200 16:26 766.725 155.40 0.13 % 133 155.5000 155.5200 1008 767 119 276 [+]
OTLOG 16,2600 12:31 0.702 16.24 0.12 % 10 15.8800 16.2600 655 1 11 [+]
ELKOP 2,0900 15:10 0.473 2.00 0.00 % 4 2.0100 2.0900 3151 0 1 [+]
IDMSAPL 0,4600 15:11 0.004 - 0 % 5133 0.4600 0.4960 2040 - 0 [+]
LENA 2,1700 15:11 4.006 2.17 0.00 % 320 2.1600 2.1700 311 4 9 [+]
MUZA 8,8000 13:34 0.1 8.80 0.00 % 1 8.4500 8.8000 858 0 1 [+]
ODLEWNIE 19,6000 16:19 4.189 19.90 0.00 % 87 19.6000 19.6500 151 4 82 [+]
KCI 0,9160 15:18 10.058 0.90 0.00 % 122 0.9140 0.9160 6001 10 9 [+]
PROCHEM 21,0000 12:37 0.007 21.00 0.00 % 100 20.8000 21.0000 4 0 0 [+]
RELPOL 5,9000 14:13 0.632 5.94 0.00 % 30 5.8400 5.9000 300 1 4 [+]
SANOK 22,5000 16:07 2.618 22.70 0.00 % 375 22.4000 22.5000 259 3 59 [+]
TALEX 18,2000 16:15 0.029 18.10 0.00 % 10 17.8000 18.2000 712 0 1 [+]
MIRACULUM 0,5780 09:00 0.01 0.58 0.00 % 20 0.5800 0.5500 4 0 0 [+]
SILVANO 4,7000 09:16 0.2 4.70 0.00 % 113 4.5100 4.7000 586 0 1 [+]
KPPD 21,2000 10:56 0.03 21.20 0.00 % 380 20.2000 21.2000 360 0 1 [+]
IZOLACJA 3,6300 14:45 0.063 3.60 0.00 % 91 3.6000 3.6300 52 0 0 [+]
KERNEL 19,5400 16:03 9.814 19.58 0.00 % 7111 19.5400 19.5600 953 10 192 [+]
MWTRADE 2,2600 15:24 1.132 2.34 0.00 % 100 2.2400 2.2600 2 1 3 [+]
SECOGROUP 36,2000 10:05 0.006 35.00 0.00 % 215 35.0000 36.2000 264 0 0 [+]
PRAGMAINK 3,7000 09:46 0.01 3.70 0.00 % 220 3.5600 3.7000 1374 0 0 [+]
COMPREMUM 1,2750 16:15 16.43 1.27 0.00 % 5901 1.2450 1.2600 289 16 21 [+]
CORMAY 0,5200 16:23 15.733 0.52 0.00 % 681 0.5060 0.5200 105 16 8 [+]
SONEL 13,3000 15:47 1.705 13.35 0.00 % 270 13.3000 13.3500 160 2 23 [+]
OPTEAM 5,7500 16:07 0.495 5.75 0.00 % 810 5.6500 5.7500 1380 0 3 [+]
KSGAGRO 3,3250 16:19 0.52 3.36 0.00 % 1973 3.3250 3.3800 1280 1 2 [+]
IMCOMPANY 31,9500 16:00 1.012 31.20 0.00 % 9 31.1500 31.9500 100 1 33 [+]
LIBET 1,2000 14:27 0.01 1.20 0.00 % 11 1.1900 1.2000 54030 0 0 [+]
BLOOBER 23,9500 16:25 4.912 24.00 0.00 % 10 23.8500 23.9500 84 5 117 [+]
SELVITA 28,4000 16:23 11.001 28.45 0.00 % 41 28.4000 28.6000 580 11 312 [+]
IZOSTAL 3,1000 15:55 3.273 3.07 0.00 % 786 3.0800 3.1000 415 3 10 [+]
ZAMET 0,5680 16:07 40.639 0.57 0.00 % 18858 0.5680 0.5700 13729 41 23 [+]
TATRY MOUNTAIN 78,0000 10:19 0.2 - 0 % 6 74.0000 79.0000 18 - 0 [+]
PHN 9,2200 15:17 0.99 9.22 0.00 % 496 9.2200 9.2600 10 1 9 [+]
POLWAX 1,0100 13:21 1.48 1.01 0.00 % 21 0.9900 1.0100 180 1 1 [+]
IFSA 0,1160 10:24 4.231 0.12 0.00 % 1864 0.1120 0.1160 30273 4 0 [+]
KRVITAMIN 13,1500 09:00 0.003 13.15 0.00 % 6 12.7500 12.9500 50 0 0 [+]
MLPGROUP 107,0000 15:43 0.376 106.00 0.00 % 171 106.5000 107.5000 4 0 40 [+]
ARCHICOM 52,6000 16:06 1.969 52.60 0.00 % 112 52.6000 53.8000 219 2 103 [+]
EUROHOLD 4,3600 09:22 0.008 - 0 % 191 4.4000 4.7400 1180 - 0 [+]
DATAWALK 128,4000 16:23 1.723 128.40 0.00 % 3 127.8000 128.2000 39 2 220 [+]
JWWINVEST 3,0400 13:59 0.22 - 0 % 312 3.0300 3.0700 100 - 0 [+]
SCANWAY 270,0000 16:24 1.765 270.00 0.00 % 94 267.0000 271.0000 78 2 477 [+]
ASSECOPOL 224,4000 16:25 76.738 225.00 -0.04 % 209 224.5000 224.7000 350 77 17 293 [+]
DINOPL 32,4600 16:26 3027.792 32.80 -0.09 % 1720 32.4600 32.4700 2197 3 028 98 091 [+]
COMP 99,4000 16:06 1.217 99.90 -0.10 % 1 98.9000 99.2000 17 1 120 [+]
ENERGA 19,1800 16:11 27.051 19.20 -0.10 % 3117 19.1800 19.2200 2095 27 519 [+]
AGROTON 4,3450 14:55 0.351 4.30 -0.11 % 9 4.1500 4.3450 3328 0 2 [+]
ASTARTA 41,2500 16:25 6.434 41.50 -0.12 % 24 41.6500 41.7500 54 6 268 [+]
DIAG 165,9000 16:25 18.58 166.10 -0.12 % 34 166.3000 166.5000 116 19 3 094 [+]
MURAPOL 38,7000 15:58 3.357 38.80 -0.13 % 105 38.4000 38.6000 266 3 130 [+]
MOVIEGAMES 6,8900 13:58 0.079 6.90 -0.14 % 60 6.7200 6.8900 43 0 1 [+]
VERCOM 131,6000 16:21 6.278 131.80 -0.15 % 269 132.2000 132.6000 236 6 831 [+]
HANDLOWY 122,8000 16:20 15.281 123.00 -0.16 % 361 122.8000 123.0000 251 15 1 874 [+]
APATOR 27,2000 16:12 2.916 27.45 -0.18 % 159 27.0500 27.2000 192 3 79 [+]
MEDICALG 26,4000 16:03 13.08 26.45 -0.19 % 39 26.4000 26.5000 1873 13 347 [+]
DEBICA 99,8000 16:18 3.497 100.00 -0.20 % 98 99.8000 99.9000 15 3 348 [+]
NEWAG 93,1000 16:18 3.343 93.50 -0.21 % 153 92.6000 93.2000 53 3 311 [+]
RYVU 18,5200 16:25 37.034 18.92 -0.22 % 121 18.4200 18.5000 505 37 696 [+]
ZABKA 31,3300 16:26 2904.816 31.36 -0.22 % 5037 31.3500 31.3600 11179 2 905 91 046 [+]
ERBUD 22,0500 16:20 3.897 22.20 -0.23 % 157 22.0000 22.1000 497 4 86 [+]
MARVIPOL 8,3200 16:10 2.009 8.34 -0.24 % 619 8.3400 8.4000 3522 2 17 [+]
EDINVEST 8,2400 12:58 0.339 8.08 -0.24 % 20 8.1000 8.2400 7 0 3 [+]
AILLERON 15,6600 15:51 3.403 15.70 -0.25 % 3525 15.5000 15.7000 261 3 53 [+]
BIOCELTIX 81,0000 16:24 1.941 80.60 -0.25 % 9 80.2000 80.8000 94 2 156 [+]
INSTALKRK 38,7000 16:25 7.697 38.80 -0.26 % 600 38.5000 38.8000 50 8 298 [+]
GRUPAAZOTY 21,5400 16:26 199.076 21.60 -0.28 % 1199 21.4600 21.5200 1191 199 4 288 [+]
TEXT 49,7400 16:25 45.253 49.88 -0.28 % 477 49.7200 49.7800 55 45 2 251 [+]
RENDER 71,4000 10:38 0.009 69.00 -0.28 % 17 69.2000 71.4000 2 0 1 [+]
MOSTALWAR 3,3300 16:05 3.245 3.41 -0.30 % 612 3.2700 3.3300 398 3 11 [+]
PEKAO 259,2000 16:26 321.065 261.00 -0.31 % 1263 259.1000 259.2000 750 321 83 253 [+]
WIRTUALNA 64,3000 16:18 0.929 63.70 -0.31 % 249 64.0000 64.3000 2 1 60 [+]
MANGATA 61,4000 11:38 0.09 62.00 -0.32 % 26 61.6000 62.0000 4 0 6 [+]
TOYA 9,4500 15:50 14.935 9.48 -0.32 % 2029 9.4100 9.4500 297 15 141 [+]
TRANSPOL 14,3500 16:06 27.661 14.25 -0.35 % 2487 14.4000 14.3500 2400 28 396 [+]
VRGSA 5,5800 15:39 15.993 5.60 -0.36 % 2541 5.5800 5.6000 5654 16 89 [+]
BENEFIT 5 560,0000 16:25 1.539 5,580.00 -0.36 % 3 5535.0000 5545.0000 5 2 8 544 [+]
ULTGAMES 13,7500 15:27 0.191 13.55 -0.36 % 1339 13.5500 13.7500 87 0 3 [+]
HARPER 5,1800 14:32 0.213 5.20 -0.38 % 7 5.1200 5.1800 799 0 1 [+]
11B 131,8000 16:21 6.09 132.30 -0.38 % 150 131.9000 132.0000 21 6 804 [+]
SANTANDER 52,8000 16:07 0.268 52.95 -0.38 % 1036 52.8000 53.3400 5000 0 14 [+]
CREEPYJAR 520,0000 16:21 1.259 524.00 -0.38 % 18 518.0000 522.0000 2 1 655 [+]
BOS 10,3400 16:12 9.437 10.50 -0.39 % 3 10.3200 10.4000 1399 9 98 [+]
FABRITY 25,8000 14:38 0.974 25.90 -0.39 % 2 25.6000 25.8000 35 1 25 [+]
BIOMAXIMA 10,2000 16:11 1.273 10.24 -0.39 % 140 10.1000 10.2200 318 1 13 [+]
GPW 98,6000 16:26 48.763 99.50 -0.40 % 635 98.4500 98.6000 160 49 4 813 [+]
XTB 163,8400 16:26 313.841 163.66 -0.40 % 398 163.4000 163.5000 46 314 51 488 [+]
PROJPRZEM 22,4000 10:39 0.811 22.10 -0.44 % 300 21.8000 22.5000 334 1 18 [+]
ONEMORE 2,2800 16:23 197.354 2.29 -0.44 % 4674 2.2700 2.3000 709 197 456 [+]
URTESTE 43,3000 16:24 1.068 44.40 -0.46 % 1 43.6000 44.2000 3 1 46 [+]
ALLEGRO 44,7900 16:26 2645.642 45.15 -0.47 % 801 44.7350 44.7450 1526 2 646 118 236 [+]
GETIN 0,3660 16:17 27.769 0.36 -0.54 % 3160 0.3680 0.3685 210 28 10 [+]
POLENERGIA 55,7000 16:23 3.235 56.00 -0.54 % 50 55.7000 55.8000 99 3 180 [+]
ACTION 45,7500 16:11 2.442 46.00 -0.54 % 1 45.7000 45.7500 1 2 112 [+]
MIRBUD 12,8300 16:22 50.753 12.99 -0.54 % 18 12.9000 12.9600 765 51 655 [+]
CAPTORTX 72,4000 15:57 3.401 72.90 -0.55 % 50 71.1000 72.4000 44 3 244 [+]
CDPROJEKT 255,0000 16:26 134.184 258.00 -0.58 % 358 254.8000 255.1000 399 134 34 113 [+]
PASSUS 132,2000 16:20 2.989 133.00 -0.60 % 8 130.4000 131.6000 41 3 394 [+]
STALPROFI 9,7400 16:16 11.943 9.80 -0.61 % 1354 9.7400 9.7800 60 12 117 [+]
INTERCARS 963,0000 16:22 0.98 985.00 -0.62 % 26 960.0000 964.0000 13 1 942 [+]
NOVITA 96,8000 14:43 0.048 97.00 -0.62 % 26 96.6000 96.8000 17 0 5 [+]
CAPITEA 0,4550 15:34 93.998 0.46 -0.66 % 6129 0.4480 0.4550 11274 94 42 [+]
FASING 14,5000 15:22 0.2 14.50 -0.68 % 626 14.0000 14.5000 200 0 3 [+]
MCI 28,8000 15:54 1.292 29.00 -0.69 % 136 28.8000 28.9000 400 1 37 [+]
SYNEKTIK 356,2000 16:24 12.883 359.20 -0.72 % 139 355.8000 356.4000 98 13 4 609 [+]
DEVELIA 10,7400 16:24 46.794 10.86 -0.74 % 1224 10.7600 10.7800 1289 47 505 [+]
ENTER 53,0000 16:24 3.919 53.60 -0.75 % 55 53.1000 53.5000 462 4 208 [+]
BNPPL 151,6000 16:24 1.65 152.00 -0.79 % 40 151.4000 152.8000 138 2 251 [+]
ESOTIQ 36,1000 16:25 2.571 36.60 -0.82 % 268 36.1000 36.5000 60 3 94 [+]
TARCZYNSKI 121,5000 09:00 0.05 121.50 -0.82 % 146 121.5000 122.5000 66 0 6 [+]
XTPL 70,2000 16:11 1.278 71.60 -0.85 % 5 70.1000 70.8000 46 1 90 [+]
ENERGOINS 1,7300 15:28 0.562 1.75 -0.86 % 365 1.7200 1.7300 298 1 1 [+]
TORPOL 67,4000 16:25 88.654 68.60 -0.88 % 159 67.1000 67.4000 105 89 5 977 [+]
INGBSK 441,8000 16:24 5.119 441.00 -0.90 % 21 442.2000 442.6000 32 5 2 265 [+]
ASSECOBS 88,2000 16:03 0.394 89.00 -0.90 % 15 87.2000 88.2000 66 0 35 [+]
AGORA 8,5800 16:05 27.105 8.60 -0.92 % 580 8.5600 8.6200 492 27 233 [+]
KRUK 431,0000 16:26 17.435 435.90 -0.92 % 18 431.6000 431.8000 10 17 7 526 [+]
MOBRUK 371,5000 16:23 1.31 376.00 -0.93 % 39 371.0000 372.0000 1 1 490 [+]
AIRWAY 0,2645 16:12 51.496 0.27 -0.94 % 2367 0.2645 0.2660 200 51 14 [+]
ULMA 51,5000 10:13 0.01 52.00 -0.96 % 56 51.5000 52.0000 113 0 1 [+]
APLISENS 20,7000 16:13 0.203 20.90 -0.96 % 18 20.6000 20.9000 2819 0 4 [+]
PHARMENA 3,0900 16:19 1.995 3.12 -0.96 % 978 3.0500 3.0900 489 2 6 [+]
MLSYSTEM 14,2600 16:08 5.846 14.26 -0.97 % 291 14.2600 14.3400 249 6 84 [+]
KOMPAP 20,2000 13:06 0.005 20.40 -0.98 % 180 20.2000 20.6000 6 0 0 [+]
PKOBP 113,8600 16:26 1567.737 115.00 -0.99 % 565 113.9800 114.0200 1950 1 568 178 272 [+]
ENELMED 20,0000 13:05 0.032 20.20 -0.99 % 300 19.7000 20.0000 300 0 1 [+]
BORYSZEW 4,9600 16:10 77.504 5.01 -1.00 % 39 4.9500 4.9700 2267 78 385 [+]
BUDIMEX 706,2000 16:26 18.306 718.00 -1.01 % 13 706.0000 706.2000 13 18 12 963 [+]
VIGOSYS 488,0000 16:10 0.815 488.00 -1.01 % 17 488.0000 493.0000 23 1 399 [+]
DELKO 5,8300 11:32 1.02 5.86 -1.02 % 241 5.8600 5.8800 12 1 6 [+]
WITTCHEN 13,6000 16:02 10.232 13.55 -1.02 % 164 13.5100 13.6000 50 10 139 [+]
COGNOR 6,2350 16:21 177.137 6.30 -1.03 % 665 6.1750 6.2300 211 177 1 106 [+]
MILLENNIUM 21,0300 16:25 390.961 21.20 -1.04 % 270 21.0700 21.0800 2398 391 8 234 [+]
CLOUD 95,0000 12:22 0.303 96.80 -1.04 % 18 95.0000 97.0000 60 0 29 [+]
BIOTON 3,7700 16:16 23.551 3.81 -1.05 % 421 3.8000 3.8150 30 24 89 [+]
KRKA 1 118,0000 15:29 0.132 1,130.00 -1.06 % 2 1118.0000 1120.0000 93 0 148 [+]
PROTEKTOR 1,1100 14:38 62.115 1.12 -1.07 % 1495 1.1120 1.1200 1892 62 70 [+]
QUERCUS 14,0000 16:17 33.787 14.20 -1.13 % 1500 13.9000 13.9400 100 34 475 [+]
BEST 34,6000 14:06 6.008 35.00 -1.14 % 747 34.0000 34.6000 697 6 210 [+]
FERRO 34,2000 16:15 5.696 34.20 -1.16 % 40 34.3000 34.6000 135 6 197 [+]
CAVATINA 12,8000 13:40 0.695 12.95 -1.16 % 50 12.7000 12.9500 60 1 9 [+]
ENEA 19,4200 16:25 131.299 19.73 -1.17 % 834 19.4600 19.5000 5216 131 2 564 [+]
GENOMTEC 3,7750 16:25 2.93 3.82 -1.18 % 1 3.7300 3.7750 63 3 11 [+]
COLUMBUS 3,2000 16:25 72.322 3.19 -1.23 % 20 3.2150 3.2400 100 72 235 [+]
AMREST 10,9400 16:08 15.005 11.20 -1.26 % 900 10.9200 10.9600 272 15 165 [+]
ASSECOSEE 77,0000 16:24 2.557 78.00 -1.28 % 11 77.6000 78.0000 220 3 198 [+]
MBANK 1 386,5000 16:26 13.726 1,416.00 -1.32 % 38 1386.0000 1387.5000 5 14 19 144 [+]
YARRL 5,9600 12:31 0.212 6.04 -1.32 % 14 5.9600 6.0400 77 0 1 [+]
BIGCHEESE 4,5700 14:37 12.144 4.60 -1.40 % 1 4.5100 4.5900 50 12 55 [+]
ATENDE 4,1400 16:05 5.166 4.20 -1.43 % 1850 4.1400 4.2400 1387 5 22 [+]
CDRL 13,8000 16:22 4.321 13.90 -1.43 % 5 13.7000 13.8000 893 4 59 [+]
ACAUTOGAZ 20,6000 15:46 0.604 20.90 -1.44 % 181 20.6000 20.9000 71 1 13 [+]
HERCULES 1,3550 14:18 21.883 1.36 -1.45 % 700 1.3100 1.3550 803 22 29 [+]
MONNARI 5,4200 13:21 3.653 5.46 -1.45 % 14 5.4000 5.4200 4150 4 20 [+]
RAFAMET 47,7000 16:08 0.26 47.80 -1.45 % 129 47.6000 48.2000 50 0 12 [+]
ONDE 8,8500 16:25 12.306 8.87 -1.45 % 133 8.7300 8.7600 114 12 109 [+]
PEKABEX 8,7700 16:17 190.195 8.98 -1.46 % 114 8.7800 8.8000 950 190 1 691 [+]
HYDROTOR 9,3600 16:06 0.283 9.50 -1.47 % 141 9.3600 9.4800 103 0 3 [+]
LARQ 2,6600 12:07 8.217 2.78 -1.48 % 950 2.6700 2.7500 550 8 22 [+]
GRUPRACUJ 53,2000 16:26 2.897 54.00 -1.48 % 354 52.8000 53.3000 207 3 154 [+]
MOSTALPLC 12,7500 15:44 0.962 12.95 -1.54 % 112 12.6000 13.1000 600 1 12 [+]
CIGAMES 2,5500 16:25 87.407 2.59 -1.54 % 2227 2.5500 2.5800 3374 87 225 [+]
NEUCA 764,0000 15:54 0.785 780.00 -1.55 % 1 771.0000 777.0000 1 1 604 [+]
ZEPAK 17,8000 15:54 2.76 18.06 -1.55 % 1 17.7600 17.8600 59 3 49 [+]
ROPCZYCE 25,0000 14:37 1.351 25.30 -1.57 % 72 25.0000 25.2000 9 1 34 [+]
BUMECH 14,9800 16:25 63.955 15.34 -1.58 % 67 14.9800 14.9900 69 64 968 [+]
MAKARONPL 24,8000 16:19 1.611 25.20 -1.59 % 38 24.7000 24.8000 483 2 40 [+]
NTCAPITAL 0,6200 15:46 8.587 0.63 -1.59 % 1409 0.6200 0.6360 100 9 5 [+]
SEKO 12,2000 16:00 2.055 12.30 -1.61 % 157 12.2000 12.2500 116 2 25 [+]
OTMUCHOW 4,8100 12:59 1.201 4.89 -1.64 % 500 4.8000 4.8100 500 1 6 [+]
06MAGNA 2,3600 14:06 0.226 2.40 -1.67 % 3032 2.3600 2.3900 170 0 1 [+]
GAMEOPS 11,2000 14:07 1.408 11.25 -1.75 % 20 11.2500 11.3000 555 1 16 [+]
KOGENERA 66,4000 16:04 7.221 68.20 -1.78 % 39 66.3000 67.0000 34 7 484 [+]
STALPROD 221,0000 15:56 0.121 223.00 -1.78 % 45 221.0000 223.0000 5 0 27 [+]
EUROTEL 30,4000 16:14 5.189 31.20 -1.78 % 34 29.9500 30.3000 154 5 157 [+]
WARIMPEX 2,2000 15:08 2.725 2.21 -1.79 % 555 2.2000 2.2300 225 3 6 [+]
UNIBEP 13,3000 16:23 4.945 13.56 -1.92 % 1954 13.2800 13.3000 699 5 65 [+]
ALIOR 130,3500 16:26 112.843 133.00 -1.92 % 5 130.3000 130.3500 500 113 14 767 [+]
SFINKS 0,4020 16:02 103.337 0.41 -1.95 % 15994 0.4020 0.4150 6500 103 42 [+]
AUTOPARTN 30,1500 16:22 52.189 30.95 -1.95 % 1082 30.1000 30.2000 770 52 1 580 [+]
NOCTILUCA 92,5000 16:21 2.043 93.60 -2.01 % 10 93.5000 94.3000 85 2 190 [+]
MEXPOLSKA 3,4000 15:52 1.131 3.47 -2.02 % 1 3.4300 3.5000 8 1 4 [+]
RAWLPLUG 13,6500 14:01 0.23 14.00 -2.15 % 111 13.6000 13.6500 28 0 3 [+]
DEKPOL 71,8000 15:29 1.263 73.40 -2.18 % 25 72.2000 72.6000 6 1 91 [+]
ONESANO 0,5280 14:05 4 0.53 -2.22 % 2085 0.5300 0.5400 3500 4 2 [+]
ATLANTAPL 19,6500 16:24 1.375 20.00 -2.24 % 6 19.6000 19.6500 1 1 27 [+]
CYFRPLSAT 15,9950 16:26 1213.894 16.50 -2.35 % 3202 16.0700 16.1100 179 1 214 19 840 [+]
IPOPEMA 9,0800 15:57 6.227 9.30 -2.37 % 35 9.0800 9.1600 160 6 56 [+]
DIGITANET 296,8000 16:26 2.231 304.00 -2.37 % 32 295.2000 296.0000 3 2 666 [+]
PTWP 140,5000 15:57 0.066 144.00 -2.43 % 4 140.5000 144.0000 206 0 9 [+]
PGE 10,1950 16:26 1750.048 10.49 -2.44 % 6536 10.1800 10.1850 2384 1 750 18 005 [+]
MODIVO 89,9200 16:26 184.034 92.18 -2.45 % 1025 89.8600 89.9000 212 184 16 662 [+]
PANOVA 17,3500 12:46 2.14 17.70 -2.53 % 284 17.7000 17.8000 85 2 37 [+]
ADIUVO 0,5200 14:30 9.046 0.53 -2.62 % 513 0.5200 0.5320 2641 9 5 [+]
DGA 22,2000 09:41 0.351 22.30 -2.63 % 49 22.2000 22.8000 75 0 8 [+]
REMAK 9,9800 11:52 0.172 10.20 -2.63 % 264 9.9800 10.1000 129 0 2 [+]
STAPORKOW 4,4000 14:17 0.015 4.52 -2.65 % 21 4.4000 4.5200 388 0 0 [+]
RANKPROGR 4,7200 15:55 1.861 4.85 -2.68 % 350 4.7200 4.8000 450 2 9 [+]
ORANGEPL 14,1450 16:26 858.875 14.58 -2.72 % 1995 14.1650 14.1850 4538 859 12 321 [+]
PLAZACNTR 1,2040 16:11 0.5 1.22 -2.75 % 189 1.2160 1.2340 749 1 1 [+]
ANSWEAR 21,1000 16:22 6.006 21.55 -2.76 % 1363 21.0000 21.2500 55 6 129 [+]
HUUUGE 21,7000 16:24 13.26 21.95 -2.91 % 350 21.6500 21.7000 822 13 289 [+]
LESS 0,2330 10:37 32.486 0.24 -2.92 % 737 0.2330 0.2380 60 32 8 [+]
DMGROUP 2,3000 15:36 0.613 2.24 -2.95 % 10 2.3000 2.3200 23 1 1 [+]
LPP 20 780,0000 16:25 1.884 21,420.00 -2.99 % 31 20760.0000 20800.0000 16 2 39 616 [+]
PEPCO 42,3500 16:26 858.976 43.80 -3.09 % 1464 42.4100 42.4200 1350 859 36 934 [+]
DRAGOENT 24,9000 15:18 0.795 25.70 -3.11 % 65 23.7000 24.9000 103 1 19 [+]
WOODPCKR 2,7000 16:01 2.855 2.78 -3.23 % 1081 2.7200 2.7600 1099 3 8 [+]
PATENTUS 2,3900 14:15 1.832 2.46 -3.24 % 200 2.4100 2.4200 1374 2 4 [+]
VIVID 0,6170 16:00 60.438 0.63 -3.29 % 5022 0.5950 0.6240 47 60 37 [+]
BBIDEVNFI 5,1600 11:51 0.425 5.34 -3.37 % 500 5.1600 5.3200 705 0 2 [+]
ALTA 1,6900 15:09 3.219 1.70 -3.43 % 4438 1.6900 1.7650 390 3 5 [+]
TAURONPE 8,4500 16:26 5126.642 8.75 -3.43 % 3672 8.4320 8.4360 3318 5 127 43 801 [+]
PURE 2,9450 16:25 168.155 3.06 -3.60 % 1400 2.9150 2.9200 1057 168 495 [+]
TESGAS 1,7000 16:15 28.715 1.79 -3.68 % 1212 1.7200 1.7450 55 29 50 [+]
KETY 1 214,0000 16:26 32.34 1,260.00 -3.73 % 35 1213.0000 1214.0000 38 32 39 744 [+]
WIKANA 10,2000 15:37 4.293 10.60 -3.77 % 913 9.9500 10.3000 274 4 43 [+]
MAXCOM 5,4800 09:12 0.37 5.64 -4.20 % 14 5.6400 5.7000 4 0 2 [+]
TERMOREX 0,5350 16:19 2.646 0.55 -4.46 % 337 0.5400 0.5550 500 3 1 [+]
KGHM 331,8000 16:26 659.499 347.35 -4.66 % 239 331.2000 331.3500 84 659 220 993 [+]
IBSM 48,8000 16:04 0.478 53.40 -5.06 % 71 46.7000 48.9000 18 0 23 [+]
ASMGROUP 0,1750 16:26 783.606 0.18 -5.41 % 2892 0.1750 0.1815 7300 784 141 [+]
INTERSPPL 0,3215 16:17 139.949 0.35 -8.14 % 205 0.3165 0.3270 234 140 42 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG150997.1-0.98%16:27
WIG203975.1-1.26%16:42
WIG20 Fut3974.0-1.24%16:27
WIG20USD1076.8-1.04%16:27
mWIG4010540.2-0.57%16:27
sWIG8031460.4+0.23%16:27
 Notowania Świat
US Large Cap7685.1-0.32%16:42
Nasdaq10029320.2-0.36%16:42
Nikkei66216.8+1.36%8:45
DAX25969.5-0.47%16:27
Ropa WTI86.2+2.17%16:42
Złoto4495.3-0.61%16:42
 Notowania Waluty
EUR/PLN4.31334-0.07%16:42
CHF/PLN4.62293-0.27%16:42
USD/PLN3.69271-0.11%16:42
EUR/USD1.16807+0.04%16:42
GBP/USD1.36318+0.17%16:42
USD/JPY158.792+0.42%16:42
Forum
» 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]
» Prosba o dodanie LMCU... [0]
Wzrosty Spadki Staty
CLNPHARMA 22.50 10.02%
MDIENERGIA 2.47 9.78%
SYGNITY 84.30 7.94%
SKYLINE 1.50 6.38%
XPLUS 3.20 4.92%
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