Załóż konto | Przypomnij hasło
Giełda jest aktualnie nieczynna. (Giełda działa poniedziałek - piątek 9:00-17:05)

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.
[+]
Zam. Czas Vol Min Wid. Min Vol Cena Cena Vol
Max Wid. max
ADIUVO 0,5220 17:00 122.354 0.46 16.00 % 20 0.4830 0.5200 73 122 62 [+]
KRAKCHEM 0,5240 17:00 1024.526 0.47 11.25 % 1893 0.5160 0.5240 2873 1 025 516 [+]
PURE 3,1600 17:00 693.574 3.05 6.76 % 998 3.1500 3.1600 3521 694 2 237 [+]
GTC 2,5500 16:48 71.593 2.44 6.25 % 2100 2.5500 2.6300 1668 72 181 [+]
CASPAR 7,0000 15:27 3.441 6.60 6.06 % 10 7.0500 7.2500 415 3 23 [+]
SKARBIEC 36,4000 17:00 9.505 35.10 4.00 % 638 35.8000 36.4000 25 10 341 [+]
DRAGOENT 25,5000 15:52 0.587 24.60 3.66 % 9 24.4000 25.5000 6 1 15 [+]
INTERBUD 1,5200 17:00 0.028 1.52 3.40 % 8990 1.4300 1.5200 3056 0 0 [+]
LSISOFT 55,8000 15:57 1.156 54.00 3.33 % 1 54.6000 55.8000 132 1 65 [+]
ATENDE 4,2000 17:00 149.078 4.05 3.19 % 1886 4.2000 4.3400 1200 149 633 [+]
POLENERGIA 54,1000 17:00 25.892 53.40 3.05 % 14 54.1000 54.2000 253 26 1 379 [+]
LESS 0,2410 17:00 27.091 0.24 2.99 % 120 0.2350 0.2410 58 27 6 [+]
NANOGROUP 2,4900 15:29 46.764 2.47 2.89 % 1228 2.4550 2.4900 500 47 116 [+]
URTESTE 44,8000 16:11 0.41 43.90 2.75 % 10 44.1000 44.8000 3 0 18 [+]
GREENX 2,7920 17:01 1301.447 2.72 2.65 % 3726 2.7800 2.7920 6885 1 301 3 601 [+]
SUNEX 3,5350 17:04 71.726 3.47 2.46 % 141 3.4600 3.5350 1980 72 248 [+]
SPYROSOFT 428,0000 16:48 0.396 418.00 2.39 % 1 422.0000 428.0000 13 0 168 [+]
CDRL 12,9000 15:38 2.271 12.70 2.38 % 1132 12.5000 12.9000 56 2 29 [+]
IPOPEMA 9,6600 17:00 8.686 9.50 2.33 % 279 9.5000 9.6600 2105 9 84 [+]
NOVAVISGR 0,6950 16:41 3.233 0.68 2.21 % 923 0.6760 0.6940 60 3 2 [+]
IMCOMPANY 32,5000 16:32 1.62 32.20 2.20 % 10 31.3000 32.5000 143 2 51 [+]
LIBET 1,2450 12:44 0.088 1.26 2.05 % 10 1.2200 1.2500 55697 0 0 [+]
CAVATINA 12,8000 14:58 0.536 12.80 1.99 % 1166 12.8000 12.9000 80 1 7 [+]
APLISENS 20,7000 17:00 2.344 20.30 1.97 % 121 20.6000 20.7000 148 2 48 [+]
NTTSYSTEM 15,6500 16:35 1.597 15.35 1.95 % 513 15.5000 15.6500 208 2 25 [+]
UNIMOT 175,0000 17:00 9.816 172.00 1.86 % 10 173.0000 175.0000 1265 10 1 706 [+]
IFIRMA 24,9500 17:00 1.395 24.50 1.84 % 1 24.5000 24.7000 1 1 34 [+]
DADELO 83,5000 17:00 9.441 82.00 1.83 % 100 83.3000 83.5000 118 9 789 [+]
4MASS 5,5900 17:00 52.003 5.49 1.82 % 19 5.5000 5.5900 600 52 284 [+]
STALPROFI 10,1000 17:00 24.297 10.05 1.81 % 391 10.0000 10.1000 14038 24 244 [+]
WARIMPEX 2,2800 16:31 4.722 2.28 1.79 % 200 2.2400 2.2800 1965 5 11 [+]
MEDINICE 71,5000 17:00 30.465 70.10 1.71 % 109 71.5000 71.8000 500 30 2 122 [+]
PROJPRZEM 24,6000 17:00 5.398 26.00 1.65 % 203 24.3000 24.6000 228 5 134 [+]
SEKO 12,7000 16:10 1.671 12.65 1.60 % 8 12.6500 12.7000 8892 2 21 [+]
MILLENNIUM 21,5000 17:00 405.377 21.03 1.46 % 1673 21.4700 21.5000 1226 405 8 662 [+]
MEXPOLSKA 3,4900 17:00 1.79 3.44 1.45 % 1 3.4300 3.4900 984 2 6 [+]
PCFGROUP 3,6500 17:00 10.238 3.55 1.39 % 2162 3.6500 3.6450 1461 10 37 [+]
MOL 58,8500 16:40 4.526 57.40 1.38 % 3 58.6500 59.0000 15 5 267 [+]
STAPORKOW 4,5200 16:27 0.051 4.52 1.35 % 1230 4.4200 4.5200 200 0 0 [+]
SIMFABRIC 1,5000 15:20 20.054 1.55 1.35 % 30 1.4900 1.5000 585 20 29 [+]
PHOTON 1,2150 16:15 15.358 1.23 1.25 % 247 1.2150 1.2300 832 15 18 [+]
POLIMEXMS 7,8600 17:01 759.22 7.79 1.16 % 235 7.8500 7.8600 12184 759 5 998 [+]
LUBAWA 11,5100 17:00 208.806 11.39 1.14 % 4397 11.5100 11.5200 1005 209 2 386 [+]
3RGAMES 0,7200 16:39 74.416 0.71 1.12 % 10000 0.7080 0.7200 49214 74 53 [+]
GRUPRACUJ 55,6000 17:00 17.066 55.20 1.09 % 821 54.3000 55.8000 1225 17 946 [+]
POLICE 7,4600 17:00 3.15 7.26 1.08 % 160 7.2800 7.4600 292 3 23 [+]
PTWP 143,0000 12:52 0.243 142.00 1.06 % 53 143.0000 145.0000 15 0 35 [+]
KOMPUTRON 5,8800 16:48 3.966 5.82 1.03 % 2 5.6200 5.8800 1571 4 23 [+]
MILKILAND 1,5760 16:33 8.968 1.54 1.03 % 5242 1.5340 1.5740 300 9 14 [+]
ARTIFEX 20,8000 17:00 6.059 20.65 0.97 % 664 20.6000 20.8000 1475 6 125 [+]
INTROL 8,4200 16:49 6.39 8.34 0.96 % 151 8.3200 8.4200 448 6 53 [+]
KPPD 21,2000 17:00 0.424 21.00 0.95 % 522 20.2000 21.2000 375 0 9 [+]
LENA 2,1900 15:23 1.266 2.19 0.92 % 1035 2.1700 2.1900 4877 1 3 [+]
BOS 11,0800 17:03 25.509 10.92 0.91 % 498 10.9400 11.0800 940 26 281 [+]
KGL 11,1000 16:27 0.022 11.10 0.91 % 600 10.8000 11.1000 787 0 0 [+]
STALPROD 224,0000 16:45 0.779 220.00 0.90 % 11 223.0000 224.0000 11 1 174 [+]
INTERSPPL 0,3450 17:00 65.068 0.35 0.88 % 10552 0.3450 0.3450 6495 65 23 [+]
TERMOREX 0,5700 11:21 6.704 0.57 0.88 % 19 0.5450 0.5650 3893 7 4 [+]
CORMAY 0,5180 17:00 11.214 0.52 0.78 % 60 0.5400 0.5160 35 11 6 [+]
HARPER 5,1800 16:46 0.406 5.18 0.78 % 653 5.1200 5.1600 3221 0 2 [+]
PGFGROUP 0,4700 17:00 4.007 0.46 0.75 % 500 0.4590 0.4700 3162 4 2 [+]
HELIO 54,4000 15:31 0.2 54.40 0.74 % 85 54.4000 54.8000 150 0 11 [+]
KRKA 1 128,0000 17:00 0.2 1,120.00 0.71 % 2 1116.0000 1128.0000 2 0 225 [+]
IZOLACJA 3,7100 09:38 0.385 3.98 0.54 % 275 3.7100 3.8000 2050 0 1 [+]
INTERCARS 975,0000 17:00 4.557 966.00 0.52 % 11 974.0000 975.0000 108 5 4 397 [+]
ENELMED 20,0000 13:28 1.842 20.60 0.50 % 6 19.9000 20.2000 1380 2 38 [+]
HANDLOWY 123,6000 17:00 22.924 122.20 0.49 % 73 123.6000 123.8000 6 23 2 822 [+]
REMAK 10,2000 14:13 1.937 10.15 0.49 % 25 10.0000 10.2000 850 2 20 [+]
ELKOP 2,0800 17:00 0.143 2.09 0.48 % 260 2.0300 2.0800 409 0 0 [+]
ERBUD 22,2000 17:00 3.931 22.05 0.45 % 80 22.2500 22.3000 114 4 87 [+]
ONEMORE 2,2500 17:00 110.17 2.24 0.45 % 300 2.1900 2.2500 3158 110 240 [+]
GAMFACTOR 4,4200 16:49 2.684 4.48 0.45 % 302 4.3850 4.4200 339 3 12 [+]
SANOK 22,7000 16:39 3.023 22.60 0.44 % 308 22.5000 22.7000 447 3 69 [+]
11B 135,6000 17:00 7.348 135.00 0.44 % 28 135.1000 131.6000 5 7 999 [+]
DEBICA 101,4000 16:45 1.905 101.00 0.40 % 25 101.0000 101.4000 1006 2 192 [+]
BIOMAXIMA 10,2800 14:26 2.054 10.24 0.39 % 16 10.2400 10.2600 170 2 21 [+]
OPONEOPL 104,4000 17:00 4.731 104.00 0.38 % 20 104.4000 104.6000 10 5 493 [+]
MIRBUD 13,3000 17:04 119.736 13.30 0.38 % 98 13.2600 13.3000 97 120 1 593 [+]
VRGSA 5,6200 17:00 9.434 5.62 0.36 % 200 5.5800 5.6200 1361 9 53 [+]
SCANWAY 282,0000 17:01 3.203 280.00 0.36 % 6 282.0000 283.0000 14 3 890 [+]
MCI 28,9000 16:49 2.554 28.90 0.35 % 400 28.8000 28.9000 739 3 74 [+]
STALEXP 1,7900 17:00 95.823 1.79 0.34 % 2289 1.7900 1.8000 3002 96 171 [+]
YARRL 6,1000 13:41 0.465 6.08 0.33 % 20 6.0200 6.1000 641 0 3 [+]
PKOBP 111,4200 17:03 1773.315 111.48 0.31 % 5 111.1600 111.4200 2537 1 773 196 900 [+]
EUROTEL 32,0000 17:03 0.869 32.05 0.31 % 331 32.0000 32.0500 58 1 28 [+]
KERNEL 19,5600 16:31 10.38 19.50 0.31 % 4336 19.5600 19.5800 2124 10 203 [+]
VOXEL 129,0000 17:00 5.219 128.80 0.31 % 5 129.2000 125.6000 6 5 675 [+]
WIRTUALNA 64,9000 17:04 12.244 64.70 0.31 % 1944 64.9000 65.0000 1289 12 788 [+]
FON 1,7350 15:05 0.942 1.74 0.29 % 1058 1.7350 1.7950 963 1 2 [+]
FERRO 34,4000 17:00 10.085 34.40 0.29 % 24 34.2000 34.3000 47 10 345 [+]
ESOTIQ 36,4000 16:40 3.142 36.30 0.28 % 17 36.2000 36.4000 258 3 114 [+]
MABION 7,5400 17:00 22.224 7.55 0.27 % 6659 7.4800 7.5400 3837 22 167 [+]
AIGAMES 0,7720 14:45 1.878 0.75 0.26 % 100 0.7500 0.7700 217 2 1 [+]
MENNICA 42,0000 16:44 2.148 41.90 0.24 % 10 41.9000 42.0000 10 2 90 [+]
SFINKS 0,4200 15:41 152.571 0.42 0.24 % 200 0.4130 0.4180 10000 153 63 [+]
MARVIPOL 8,3600 16:37 10.319 8.34 0.24 % 38 8.3400 8.3800 75 10 86 [+]
DBENERGY 9,2400 13:49 0.068 9.18 0.22 % 5 8.9400 9.2000 5 0 1 [+]
HYDROTOR 9,5000 14:02 4.016 9.50 0.21 % 141 9.4800 9.5000 25 4 38 [+]
RAFAMET 48,7000 14:47 0.015 48.00 0.21 % 28 48.0000 48.8000 5 0 1 [+]
PLAYWAY 246,5000 17:00 1.752 245.00 0.20 % 220 245.0000 246.5000 1 2 432 [+]
SANTANDER 55,7000 12:18 0.111 55.60 0.18 % 6 46.5000 56.0000 6 0 6 [+]
AILLERON 15,7600 17:00 6.596 15.76 0.13 % 50 15.7600 15.7600 91 7 104 [+]
ZEPAK 18,3200 16:18 1.478 18.28 0.11 % 29 18.2200 18.3200 71 1 27 [+]
ENERGA 19,2000 17:00 47.166 19.18 0.10 % 3539 19.1800 19.2000 2131 47 905 [+]
INGBSK 448,0000 17:00 16.21 448.00 0.09 % 2 447.8000 448.0000 347 16 7 256 [+]
IMPERA 1,6100 10:56 0.006 1.61 0.00 % 595 1.6100 1.6900 3214 0 0 [+]
ATMGRUPA 3,6600 16:19 39.046 3.67 0.00 % 2110 3.6500 3.6700 2609 39 143 [+]
BETACOM 5,2000 12:44 0.283 5.22 0.00 % 523 5.0400 5.1600 800 0 1 [+]
SYGNITY 72,0000 17:00 51.385 72.40 0.00 % 750 71.9000 72.2000 20 51 3 705 [+]
ERG 44,0000 11:02 0.01 - 0 % 490 42.0000 44.0000 820 - 0 [+]
LENTEX 7,0000 09:00 0.007 7.00 0.00 % 410 6.9000 7.0000 1102 0 0 [+]
MUZA 8,7000 12:13 0.422 - 0 % 100 8.7000 8.8000 863 - 0 [+]
PEPEES 0,7680 13:25 2.185 0.77 0.00 % 3000 0.7420 0.7680 136 2 2 [+]
PROCHEM 21,7000 09:00 0.005 21.70 0.00 % 74 21.1000 21.7000 55 0 0 [+]
ONESANO 0,5480 16:48 2.589 0.54 0.00 % 562 0.5400 0.5480 7734 3 1 [+]
TALEX 17,7000 11:58 0.035 17.70 0.00 % 200 17.7000 18.0000 163 0 1 [+]
MANGATA 62,0000 16:19 0.117 62.60 0.00 % 18 62.0000 62.6000 295 0 7 [+]
TORPOL 68,0000 17:00 19.831 68.00 0.00 % 1520 67.5000 68.0000 283 20 1 344 [+]
PULAWY 47,7000 16:03 0.29 47.80 0.00 % 1 47.4000 47.7000 9 0 14 [+]
POINTGROUP 2,0300 09:00 0.002 2.03 0.00 % 1 2.0300 2.0300 3743 0 0 [+]
ULMA 52,0000 17:00 0.052 52.00 0.00 % 1 52.0000 52.0000 14 0 3 [+]
MAKARONPL 25,3000 17:00 2.367 25.30 0.00 % 48 25.2500 25.3000 4854 2 60 [+]
ORCOGROUP 3,4800 16:24 3.134 3.46 0.00 % 4919 3.3800 3.4800 44 3 11 [+]
SILVANO 4,7000 09:00 0.004 4.70 0.00 % 10 4.6000 4.7000 502 0 0 [+]
MWTRADE 2,4800 09:03 0.002 2.48 0.00 % 1000 2.4200 2.4800 376 0 0 [+]
FABRITY 26,2000 13:09 0.383 26.20 0.00 % 969 25.9000 26.1000 600 0 10 [+]
PRAGMAINK 3,7000 15:14 0.015 3.70 0.00 % 220 3.5600 3.7000 1694 0 0 [+]
SELENAFM 52,2000 17:00 4.672 52.80 0.00 % 100 52.2000 52.2000 100 5 244 [+]
TRANSPOL 14,5000 17:00 20.456 14.85 0.00 % 14 14.9000 14.5000 1079 20 297 [+]
VINDEXUS 14,7500 15:13 1.553 14.75 0.00 % 612 14.6500 14.7500 98 2 23 [+]
XPLUS 3,0800 16:44 1.598 3.08 0.00 % 12 3.0400 3.0800 91 2 5 [+]
BEST 34,8000 16:13 0.996 34.80 0.00 % 1076 34.0000 34.8000 199 1 35 [+]
OTMUCHOW 4,8800 09:00 0.001 4.88 0.00 % 302 4.7500 4.8800 226 0 0 [+]
EDINVEST 8,2800 17:00 1.486 8.02 0.00 % 21 8.6000 8.2600 13 1 12 [+]
ZUE 11,8500 14:50 2.719 12.00 0.00 % 578 11.8500 11.9500 144 3 33 [+]
INPRO 7,5500 15:54 0.59 7.65 0.00 % 307 7.5500 7.6500 1857 1 4 [+]
KINOPOL 19,5000 17:01 64.438 19.50 0.00 % 4624 19.4500 19.5000 95 64 1 258 [+]
BLOOBER 24,0000 16:39 15.173 24.00 0.00 % 79 23.8500 24.0000 171 15 364 [+]
ZAMET 0,5700 16:49 248.225 0.57 0.00 % 54621 0.5660 0.5700 26923 248 141 [+]
TATRY MOUNTAIN 78,0000 10:19 0.2 78.00 0.00 % 16 75.0000 77.5000 10 0 16 [+]
PCCEXOL 2,0300 16:47 3.791 2.04 0.00 % 39 2.0300 2.0400 1494 4 8 [+]
PHN 9,2800 15:24 0.405 9.28 0.00 % 20 9.2400 9.2800 2475 0 4 [+]
TARCZYNSKI 122,5000 16:01 0.179 122.50 0.00 % 1 122.0000 122.5000 300 0 22 [+]
COMPERIA 6,0000 15:51 0.004 6.00 0.00 % 1996 6.0000 6.0500 100 0 0 [+]
DMGROUP 2,3200 17:00 0.012 2.32 0.00 % 2 2.3100 2.3200 120 0 0 [+]
ALTUSTFI 3,5500 16:24 0.859 3.55 0.00 % 191 3.4900 3.5500 192 1 3 [+]
POLWAX 1,0100 17:00 1.565 1.01 0.00 % 79 1.0100 1.0050 20 2 2 [+]
IFSA 0,1160 09:00 4.273 0.12 0.00 % 3000 0.1120 0.1160 23090 4 1 [+]
CLOUD 94,2000 15:35 0.625 94.20 0.00 % 4 94.0000 95.0000 20 1 58 [+]
DEKPOL 73,8000 17:00 1.306 73.80 0.00 % 129 72.0000 73.6000 58 1 95 [+]
MLPGROUP 109,0000 17:00 0.966 109.50 0.00 % 150 108.5000 109.0000 242 1 105 [+]
ARCHICOM 54,0000 16:30 0.314 54.00 0.00 % 100 52.8000 54.0000 125 0 17 [+]
EUROHOLD 4,3600 09:22 0.008 4.74 0.00 % 202 4.3600 4.7400 476 0 0 [+]
PASSUS 132,0000 17:00 6.625 133.80 0.00 % 21 130.4000 132.0000 30 7 874 [+]
IBSM 53,8000 09:00 0.001 53.80 0.00 % 12 52.6000 53.8000 53 0 0 [+]
JWWINVEST 3,1600 16:44 0.164 - 0 % 20 3.0800 3.1600 405 - 0 [+]
PKNORLEN 152,1600 17:02 928.574 152.44 -0.03 % 363 152.1000 152.1600 4559 929 140 895 [+]
ALIOR 131,8500 17:00 145.796 132.00 -0.08 % 566 131.8500 131.9500 380 146 19 303 [+]
COMP 98,9000 17:03 115.201 98.40 -0.10 % 100 98.8000 99.6000 51 115 11 518 [+]
TOYA 9,3900 17:00 18.557 9.40 -0.11 % 612 9.3900 9.4000 2 19 175 [+]
ASSECOSEE 78,7000 17:00 21.457 78.00 -0.13 % 76 78.6000 78.7000 1642 21 1 697 [+]
VIGOSYS 498,0000 17:00 0.217 500.00 -0.20 % 3 492.0000 496.0000 4 0 108 [+]
ARLEN 24,8500 17:03 28.896 25.10 -0.20 % 124 24.6500 24.8500 547 29 722 [+]
ACTION 45,4000 17:00 31.179 46.10 -0.22 % 1 45.3500 45.4000 960 31 1 418 [+]
PEKABEX 9,2000 17:00 11.118 9.16 -0.22 % 128 9.2000 9.2000 1709 11 102 [+]
ZABKA 31,4100 17:03 1905.003 31.48 -0.22 % 8323 31.4000 31.4100 159367 1 905 59 845 [+]
AGORA 8,6800 17:00 32.888 8.70 -0.23 % 349 8.6800 8.6600 270 33 286 [+]
SNIEZKA 85,8000 16:45 0.427 86.00 -0.23 % 254 84.6000 85.8000 701 0 37 [+]
ODLEWNIE 19,9000 17:00 7.964 19.70 -0.25 % 1 19.9000 19.9000 165 8 158 [+]
DECORA 76,2000 16:18 0.476 76.50 -0.26 % 1 76.2000 76.3000 2 0 36 [+]
INSTALKRK 39,0000 17:00 10.088 39.70 -0.26 % 119 39.0000 39.2000 75 10 396 [+]
MURAPOL 38,7000 17:00 18.239 39.05 -0.26 % 192 38.4000 38.7000 63 18 705 [+]
ENERGOINS 1,7950 15:59 0.721 1.80 -0.28 % 640 1.7600 1.7950 5696 1 1 [+]
MOSTALWAR 3,4300 16:45 12.261 3.50 -0.29 % 1 3.2800 3.4300 498 12 41 [+]
KSGAGRO 3,3750 16:25 1.487 3.38 -0.30 % 1 3.3500 3.3750 15 1 5 [+]
FEERUM 15,9500 17:00 0.355 16.20 -0.31 % 191 15.6000 15.9500 48 0 6 [+]
MOLECURE 6,1500 17:00 23.851 6.17 -0.32 % 50 6.0800 6.1500 618 24 146 [+]
DELKO 5,8300 13:48 2.249 5.85 -0.34 % 110 5.8300 5.8600 200 2 13 [+]
RAWLPLUG 13,8500 12:44 0.107 13.85 -0.36 % 222 13.7000 13.8500 801 0 1 [+]
HERCULES 1,3800 16:00 6.667 1.36 -0.36 % 700 1.3450 1.3800 143 7 9 [+]
ULTGAMES 13,9500 17:00 1.59 14.00 -0.36 % 137 13.8000 13.9500 618 2 22 [+]
SONEL 13,3000 16:15 0.88 13.45 -0.37 % 10 13.3000 13.3500 3691 1 12 [+]
AIRWAY 0,2710 17:00 39.195 0.27 -0.37 % 300 0.2675 0.2710 3944 39 11 [+]
KRVITAMIN 13,0500 13:30 0.308 13.10 -0.38 % 2 12.7000 13.0500 3 0 4 [+]
BIOTON 3,8050 17:00 11.677 3.82 -0.39 % 453 3.8050 3.7000 10 12 45 [+]
BORYSZEW 5,0000 17:00 307.271 5.08 -0.40 % 40 5.1500 5.0000 500 307 1 537 [+]
NOVITA 98,6000 14:36 0.016 98.60 -0.40 % 58 97.0000 98.6000 25 0 2 [+]
WIELTON 5,0200 17:00 17.08 5.04 -0.40 % 228 5.0000 5.0200 82 17 86 [+]
CELTIC 1,2350 16:37 0.16 1.19 -0.40 % 918 1.2350 1.2400 936 0 0 [+]
06MAGNA 2,4100 17:00 7.208 2.42 -0.41 % 15 2.4200 2.4100 298 7 17 [+]
EUROCASH 4,8960 17:04 87.17 4.93 -0.41 % 300 4.8920 4.8960 792 87 427 [+]
PEPCO 44,1400 17:00 1117.571 44.30 -0.41 % 5497 44.1200 44.1400 2036 1 118 49 042 [+]
ARCTIC 6,7500 17:00 23.452 6.78 -0.44 % 70 6.6800 6.7300 394 23 158 [+]
AGROTON 4,5100 17:00 1.732 4.53 -0.44 % 18 4.5100 4.5100 1156 2 8 [+]
GAMEOPS 11,4000 16:49 0.851 11.60 -0.44 % 3 11.4000 11.5500 800 1 10 [+]
PCCROKITA 66,9000 17:00 4.554 67.10 -0.45 % 33 67.0000 66.9000 34 5 304 [+]
OTLOG 16,1000 11:50 0.645 16.00 -0.49 % 10 15.8800 16.1000 243 1 10 [+]
RANKPROGR 4,8750 17:00 5.798 4.73 -0.51 % 2 4.7000 4.8750 769 6 27 [+]
JRHOLDING 3,8800 14:56 0.249 3.90 -0.51 % 26 3.8300 3.8800 210 0 1 [+]
NEWAG 94,9000 17:04 10.37 95.90 -0.52 % 5 94.5000 94.9000 427 10 984 [+]
SELVITA 28,3500 17:00 11.348 28.60 -0.53 % 20 28.2000 28.3500 40 11 322 [+]
VIVID 0,5600 16:42 8.49 0.57 -0.53 % 7014 0.5570 0.5600 39 8 5 [+]
SANWIL 1,7700 15:56 19.67 1.77 -0.56 % 8 1.7650 1.7900 300 20 35 [+]
WAWEL 710,0000 17:02 0.086 716.00 -0.56 % 55 708.0000 710.0000 10 0 61 [+]
PANOVA 17,8000 17:00 1.52 17.85 -0.56 % 756 17.7000 17.8000 468 2 27 [+]
TESGAS 1,7900 17:00 3.04 1.79 -0.56 % 220 1.7700 1.7900 2447 3 5 [+]
VOTUM 44,1000 17:00 3.85 44.40 -0.56 % 73 43.7500 44.1000 17 4 170 [+]
DOMDEV 257,0000 17:00 3.725 258.50 -0.58 % 5 256.0000 257.0000 121 4 955 [+]
ORANGEPL 14,7000 17:00 797.763 14.79 -0.61 % 7050 14.7000 14.7300 500 798 11 682 [+]
KETY 1 279,0000 17:01 18.026 1,295.00 -0.70 % 3 1278.0000 1279.0000 5 18 23 085 [+]
PROTEKTOR 1,1200 16:46 34.184 1.13 -0.71 % 35092 1.1160 1.1200 3204 34 38 [+]
MONNARI 5,4400 17:02 2.483 5.46 -0.73 % 84 5.4400 5.4800 10 2 13 [+]
DEVELIA 10,7800 17:00 147.554 10.80 -0.74 % 200 10.7400 10.7800 11967 148 1 600 [+]
BBIDEVNFI 5,2800 13:34 1.035 5.28 -0.75 % 375 5.2600 5.3400 1815 1 5 [+]
MBANK 1 420,0000 17:00 13.122 1,430.00 -0.77 % 5 1419.5000 1420.0000 67 13 18 625 [+]
ROPCZYCE 25,3000 16:35 1.751 25.90 -0.78 % 100 25.5000 25.6000 42 2 45 [+]
ABPL 147,8000 17:00 3.379 147.20 -0.81 % 15 147.6000 147.8000 69 3 499 [+]
OPTEAM 5,9000 17:00 1.417 5.90 -0.84 % 80 5.9000 5.9000 1614 1 8 [+]
PEKAO 257,0000 17:00 304.391 258.10 -0.85 % 484 256.9000 257.0000 384 304 78 343 [+]
QUERCUS 14,0000 17:04 85.087 14.14 -0.85 % 2496 14.0000 14.0600 2680 85 1 202 [+]
AMBRA 18,3200 16:10 2.555 18.48 -0.87 % 64 18.3200 18.4000 50 3 47 [+]
DGA 22,9000 16:49 0.501 22.40 -0.87 % 92 22.2000 22.9000 199 1 11 [+]
BOWIM 9,1600 17:00 3.674 9.24 -0.87 % 1617 9.0200 9.1600 108 4 33 [+]
AMREST 11,1600 17:00 52.321 11.26 -0.89 % 285 11.1600 11.2000 2439 52 588 [+]
ASSECOBS 88,8000 17:00 5.687 89.60 -0.89 % 20 88.6000 89.6000 1 6 505 [+]
ASTARTA 42,7500 17:00 6.024 43.15 -0.93 % 459 42.5000 42.7500 291 6 258 [+]
MOSTALZAB 6,3400 17:00 13.33 6.42 -0.94 % 1100 6.3400 6.3400 1100 13 85 [+]
NTCAPITAL 0,6320 16:38 3.587 0.61 -0.94 % 159 0.6100 0.6320 403 4 2 [+]
XTPL 71,7000 16:44 3.067 71.00 -0.97 % 3 71.8000 72.9000 74 3 225 [+]
MERCOR 14,8500 16:43 1.585 15.10 -1.00 % 200 14.7500 14.8500 11 2 24 [+]
ASSECOPOL 225,0000 17:03 154.675 226.00 -1.01 % 5 224.6000 225.0000 3149 155 34 757 [+]
SYNTHAVERSE 2,9150 17:00 41.305 2.92 -1.02 % 512 2.9150 2.9300 1751 41 120 [+]
GENOMTEC 3,8000 15:52 2.457 3.75 -1.04 % 1 3.7950 3.8000 433 2 9 [+]
ATAL 56,4000 17:00 10.092 56.80 -1.05 % 52 56.4000 56.9000 5 10 573 [+]
SOPHARMA 7,5200 16:18 2.498 7.52 -1.05 % 402 7.5200 7.9400 2231 2 19 [+]
BNPPL 150,0000 17:00 12.242 151.60 -1.06 % 87 149.8000 150.0000 40 12 1 852 [+]
DIAG 167,0000 17:00 16.669 168.80 -1.07 % 49 166.7000 167.0000 24 17 2 792 [+]
MERCATOR 54,5000 17:00 5.389 55.00 -1.09 % 35 54.2000 54.5000 71 5 293 [+]
HUUUGE 21,8500 17:00 7.137 22.20 -1.13 % 8 22.5000 21.8500 113 7 156 [+]
BIOCELTIX 79,1000 17:00 7.144 80.00 -1.13 % 3 79.4000 79.4000 68 7 565 [+]
AUTOPARTN 30,3500 17:00 144.338 30.85 -1.14 % 965 30.3000 30.3500 265 144 4 385 [+]
KRUK 428,0000 17:00 22.085 435.10 -1.15 % 233 428.0000 430.0000 114 22 9 489 [+]
UNICREDIT 364,2500 15:47 0.016 366.75 -1.18 % 4 357.1000 369.0000 97 0 6 [+]
PZU 72,0400 17:01 1183.545 72.90 -1.18 % 2797 72.0400 72.1200 241 1 184 85 472 [+]
MOBRUK 375,5000 17:00 2.662 378.00 -1.18 % 28 375.0000 378.0000 13 3 1 006 [+]
DIGITANET 300,0000 17:01 4.276 303.00 -1.19 % 238 300.0000 301.2000 9 4 1 290 [+]
APATOR 28,0000 17:00 5.11 28.35 -1.23 % 2 27.9500 28.0000 103 5 144 [+]
ASMGROUP 0,1995 17:00 168.113 0.20 -1.24 % 3860 0.1945 0.1995 1585 168 33 [+]
GETIN 0,3780 17:00 64.153 0.38 -1.31 % 118522 0.3720 0.3780 13565 64 24 [+]
CEZ 240,6000 15:50 0.165 246.00 -1.31 % 5 240.6000 242.2000 1 0 40 [+]
MEDICALG 26,4000 17:00 21.911 26.80 -1.31 % 396 26.3500 26.4500 797 22 583 [+]
BENEFIT 5 585,0000 17:00 3.323 5,650.00 -1.33 % 19 5580.0000 5585.0000 25 3 18 476 [+]
MIRACULUM 0,5780 13:00 0.041 0.58 -1.37 % 1234 0.5620 0.5780 87 0 0 [+]
CAPTORTX 71,0000 17:00 1.166 72.80 -1.39 % 244 72.0000 71.0000 1969 1 83 [+]
BOOMBIT 5,6200 16:49 0.178 5.66 -1.40 % 121 5.6200 5.7400 50 0 1 [+]
IMMOBILE 4,8600 17:00 9.111 4.93 -1.42 % 401 4.8600 4.8000 1 9 45 [+]
ONDE 9,0100 17:00 9.639 9.05 -1.42 % 299 9.8400 9.0000 28 10 87 [+]
ACAUTOGAZ 20,4000 13:26 0.897 20.70 -1.45 % 12 20.4000 20.6000 190 1 18 [+]
POLTREG 26,2000 17:02 3.736 26.80 -1.50 % 1088 26.1000 26.2000 688 4 98 [+]
FORTE 16,2500 17:00 4.688 16.50 -1.52 % 66 16.2500 16.2500 75 5 75 [+]
COMPREMUM 1,3000 15:39 24.902 1.32 -1.52 % 546 1.3000 1.3100 5000 25 33 [+]
TSGAMES 103,2000 17:00 14.186 105.70 -1.53 % 131 103.2000 103.9000 64 14 1 478 [+]
PLAZACNTR 1,2800 17:00 16.962 1.23 -1.54 % 12 1.2680 1.2800 425 17 21 [+]
PHARMENA 3,1500 14:34 2.06 3.24 -1.56 % 105 3.0800 3.1500 963 2 7 [+]
WASKO 6,0000 17:00 43.231 6.10 -1.64 % 100 5.9400 6.0000 4068 43 256 [+]
SYNEKTIK 354,4000 17:01 29.871 360.60 -1.66 % 5 354.4000 354.8000 5 30 10 652 [+]
CLNPHARMA 20,4000 17:00 4.996 20.75 -1.69 % 560 20.2500 20.4000 802 5 102 [+]
QNATECHNO 35,0000 17:01 0.41 35.30 -1.69 % 35 34.8000 35.0000 5 0 14 [+]
CREOTECH 736,0000 17:01 3.922 759.00 -1.74 % 71 736.0000 737.0000 29 4 2 921 [+]
ZREMB 8,9400 17:04 21.157 9.15 -1.76 % 914 8.9300 8.9400 298 21 190 [+]
YANOSIK 16,7000 14:51 0.519 16.80 -1.76 % 325 16.6000 17.2000 253 1 9 [+]
MLSYSTEM 14,3200 17:04 6.762 14.62 -1.78 % 1210 14.3000 14.3200 273 7 97 [+]
BUDIMEX 718,8000 17:00 27.024 734.00 -1.83 % 4 718.8000 721.4000 20 27 19 512 [+]
DATAWALK 127,0000 16:49 7.954 129.40 -1.85 % 477 127.0000 127.8000 56 8 1 022 [+]
CIGAMES 2,6000 17:00 238.345 2.66 -1.89 % 3500 2.5800 2.6000 2533 238 621 [+]
IZOSTAL 3,0900 17:00 12.817 3.10 -1.90 % 4 3.0700 3.0900 1131 13 40 [+]
CYBERFLKS 191,3000 17:00 21.264 195.00 -1.90 % 34 191.1000 191.3000 2780 21 4 082 [+]
MODIVO 90,9200 17:02 195.125 93.50 -1.92 % 116 90.9200 90.9400 718 195 17 832 [+]
MOSTALPLC 12,7500 15:35 0.113 12.70 -1.92 % 465 12.7000 12.7500 322 0 1 [+]
RAINBOW 146,1000 17:00 20.783 149.90 -1.95 % 5 146.1000 146.6000 4 21 3 054 [+]
ENEA 19,9000 17:00 197.931 20.16 -1.97 % 5914 19.9000 19.9200 72 198 3 972 [+]
NOCTILUCA 94,4000 17:00 1.662 96.00 -1.97 % 6 93.3000 94.4000 19 2 156 [+]
WOODPCKR 2,9400 16:02 15.754 2.91 -2.00 % 66 2.8500 2.9500 950 16 43 [+]
CDPROJEKT 257,8000 17:01 201.367 263.10 -2.01 % 50 257.8000 258.0000 107 201 52 041 [+]
KOGENERA 67,3000 17:00 3.422 68.20 -2.04 % 320 67.5000 67.7000 1090 3 232 [+]
KGHM 345,2000 17:02 788.512 358.85 -2.07 % 2191 345.1500 345.2000 6419 789 272 430 [+]
NEUCA 756,0000 17:00 2.397 772.00 -2.07 % 1 752.0000 756.0000 4 2 1 818 [+]
AMICA 48,5500 17:00 7.266 50.20 -2.12 % 4 48.5500 48.7500 45 7 358 [+]
IDMSAPL 0,4600 10:41 0.025 0.46 -2.13 % 3699 0.4600 0.4960 2040 0 0 [+]
TENDERHUT 5,5200 12:41 0.001 5.52 -2.13 % 19 5.5200 5.6000 20 0 0 [+]
COGNOR 6,4100 17:00 199.917 6.55 -2.14 % 1223 6.4100 6.4650 2200 200 1 291 [+]
CAPITEA 0,4500 17:02 640.814 0.47 -2.17 % 4500 0.4460 0.4500 5774 641 301 [+]
IMS 2,4650 16:45 4.219 2.47 -2.18 % 800 2.4250 2.4650 425 4 10 [+]
VERCOM 132,0000 17:02 13.205 135.80 -2.22 % 36 131.8000 132.0000 291 13 1 764 [+]
UNIBEP 13,1400 17:00 3.906 13.44 -2.23 % 1919 13.1400 13.2000 62 4 52 [+]
TEXT 52,6000 17:04 52.46 53.80 -2.23 % 100 52.6000 52.8500 50 52 2 776 [+]
DINOPL 31,6800 17:04 3227.429 32.57 -2.25 % 3612 31.6800 31.6900 349 3 227 103 726 [+]
RYVU 16,5200 17:00 20.525 17.00 -2.25 % 65 16.5200 16.6000 85 21 344 [+]
LPP 21 320,0000 17:01 2.493 21,660.00 -2.29 % 14 21300.0000 21340.0000 2 2 53 384 [+]
CREEPYJAR 508,0000 17:00 2.163 522.00 -2.31 % 117 508.0000 514.0000 2 2 1 122 [+]
INC SA 1,4500 16:49 40.897 1.49 -2.36 % 4000 1.4500 1.4700 5000 41 60 [+]
PATENTUS 2,4600 16:42 8.667 2.52 -2.38 % 72 2.4600 2.5000 326 9 21 [+]
GPW 99,5500 17:00 100.103 102.00 -2.40 % 190 99.5500 100.0000 213 100 10 006 [+]
BUMECH 15,6500 17:02 84.027 16.07 -2.43 % 1102 15.6500 15.8600 300 84 1 311 [+]
ENTER 52,3000 17:00 46.185 53.30 -2.43 % 26 52.3000 52.4000 6 46 2 400 [+]
RENDER 72,0000 16:36 0.832 73.60 -2.44 % 2 69.2000 72.6000 1 1 58 [+]
PKPCARGO 10,3400 17:04 97.746 10.60 -2.45 % 604 10.3300 10.3400 349 98 1 021 [+]
TRAKCJA 3,7500 17:00 51.772 3.84 -2.47 % 305 3.7500 3.7800 921 52 195 [+]
GRUPAAZOTY 20,2600 17:00 136.73 20.80 -2.50 % 1201 20.2600 20.3600 103 137 2 788 [+]
ATREM 58,5000 17:02 6.715 59.20 -2.50 % 168 58.5000 58.9000 4 7 397 [+]
KCI 0,8940 16:27 16.96 0.90 -2.61 % 10981 0.8940 0.9000 57000 17 15 [+]
ELEKTROTI 68,6500 17:00 25.75 70.80 -2.62 % 247 68.0000 68.6500 185 26 1 777 [+]
SECOGROUP 36,2000 14:43 0.005 37.20 -2.69 % 210 36.0000 36.2000 607 0 0 [+]
TAURONPE 8,6480 17:03 4184.811 8.92 -2.72 % 3831 8.6480 8.6600 655 4 185 36 586 [+]
FASING 14,2000 16:43 0.193 14.20 -2.74 % 636 14.0000 14.6000 974 0 3 [+]
BIGCHEESE 4,6000 17:00 8.987 4.74 -2.75 % 1 4.6500 4.7500 322 9 42 [+]
MOVIEGAMES 7,0400 16:49 3.115 7.23 -2.76 % 206 6.9400 7.0400 26 3 22 [+]
WITTCHEN 14,3800 17:00 8.546 14.80 -2.84 % 800 14.3500 14.3800 1089 9 124 [+]
APSENERGY 5,4800 17:00 5.744 5.70 -2.84 % 265 5.5000 5.5600 773 6 32 [+]
KOMPAP 20,4000 10:23 0.075 21.00 -2.86 % 395 20.4000 21.0000 380 0 2 [+]
ATLANTAPL 20,2000 14:51 0.507 20.60 -2.88 % 100 20.3000 20.7000 50 1 10 [+]
COALENERG 1,8200 17:00 45.671 1.83 -2.88 % 5063 1.8200 1.8400 1700 46 83 [+]
RELPOL 5,8600 17:00 4.665 5.90 -2.98 % 45 5.8600 5.9600 210 5 28 [+]
COLUMBUS 3,3950 17:00 108.326 3.57 -3.00 % 10 3.3550 3.3950 788 108 368 [+]
ALLEGRO 45,0650 17:03 3580.794 46.46 -3.00 % 461 45.0550 45.0650 1436 3 581 161 620 [+]
ASBIS 131,1000 17:02 233.431 135.30 -3.03 % 952 131.1000 131.5000 375 233 31 073 [+]
JSW 27,4000 17:04 299.216 28.31 -3.11 % 2664 27.4000 27.4700 205 299 8 335 [+]
MAXCOM 5,5600 15:24 0.152 5.70 -3.14 % 4 5.6000 5.7000 4 0 1 [+]
LARQ 2,6900 09:11 4.502 2.78 -3.24 % 500 2.6900 2.7500 1888 5 12 [+]
MFO 32,9000 16:45 5.2 34.80 -3.24 % 76 32.4000 32.9000 313 5 171 [+]
ANSWEAR 21,8000 17:00 30.262 22.75 -3.33 % 1750 21.8000 21.3500 22 30 676 [+]
BOGDANKA 21,7000 17:00 50.834 22.65 -3.34 % 75 21.7000 21.8000 500 51 1 123 [+]
GRODNO 17,0000 17:00 21.309 17.50 -3.41 % 40 16.9500 17.0000 1276 21 364 [+]
EQUNICO 1,5300 16:16 102.863 1.59 -3.77 % 500 1.5100 1.5300 4802 103 156 [+]
SCPFL 131,2000 17:00 2.443 136.40 -3.81 % 72 131.2000 132.0000 77 2 327 [+]
LOKUM 22,6000 10:35 0.052 22.60 -3.83 % 87 22.5000 22.9000 49 0 1 [+]
PGE 10,3700 17:00 3779.6 10.82 -3.89 % 21700 10.3700 10.3850 150 3 780 39 545 [+]
XTB 169,1800 17:04 484.089 176.66 -4.07 % 99 169.1600 169.1800 39 484 82 265 [+]
MDIENERGIA 2,3400 17:00 277.933 2.46 -4.10 % 1088 2.3000 2.3400 673 278 637 [+]
CYFRPLSAT 16,5450 17:02 576.642 17.27 -4.20 % 5092 16.5450 16.5500 60 577 9 675 [+]
NEXITY 1,0100 16:47 11.142 1.06 -4.72 % 52 0.9550 1.0100 4078 11 12 [+]
ECHO 5,3300 17:00 65.582 5.66 -4.82 % 3 5.4700 5.3300 114 66 371 [+]
ALTA 1,7700 15:28 18.276 1.79 -4.84 % 1699 1.7000 1.7700 499 18 32 [+]
CAPITAL 2,7400 17:00 336.35 3.00 -8.05 % 16873 2.7400 2.7600 9907 336 944 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG151586.3-1.08%17:09
WIG203987.3-1.11%17:09
WIG20 Fut3978.0-1.14%17:04
WIG20USD1071.9-1.17%17:15
mWIG4010661.1-1.02%17:09
sWIG8031421.3-0.64%17:09
 Notowania Świat
US Large Cap7754.7-0.32%20:12
Nasdaq10030002.8-0.14%20:11
Nikkei69220.2+0.74%8:45
DAX26369.7-0.27%17:31
Ropa WTI84.0+1.86%20:12
Złoto4411.7+0.81%20:12
 Notowania Waluty
EUR/PLN4.31578+0.20%20:12
CHF/PLN4.59439+0.36%20:12
USD/PLN3.72812+0.14%20:12
EUR/USD1.15763+0.07%20:12
GBP/USD1.35429+0.06%20:12
USD/JPY159.517+0.10%20:12
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
ADIUVO 0.52 16.00%
KRAKCHEM 0.52 11.25%
PURE 3.16 6.76%
GTC 2.55 6.25%
CASPAR 7.00 6.06%
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