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
SUNEX 4,1250 15:16 284.123 3.10 33.28 % 1022 3.7500 3.7600 10 284 1 058 [+]
IBSM 69,6000 13:44 0.104 66.00 10.83 % 1 61.6000 70.0000 121 0 7 [+]
IMS 3,0300 15:41 118.666 2.90 9.39 % 192 3.0300 3.0550 2500 119 366 [+]
MLSYSTEM 14,7400 15:39 52.849 13.62 8.86 % 100 14.7000 14.7600 240 53 758 [+]
CLOUD 135,5000 15:39 21.28 125.00 8.84 % 1 132.0000 134.5000 5 21 2 731 [+]
SOPHARMA 10,8000 10:04 0.136 10.00 8.00 % 140 10.0000 10.8000 627 0 1 [+]
MWTRADE 2,7200 11:26 0.011 2.74 7.94 % 1872 2.5200 2.7400 1000 0 0 [+]
ACTION 47,9000 15:36 34.786 46.70 7.64 % 3 47.7500 47.9000 2 35 1 661 [+]
AILLERON 16,3200 15:38 26.151 15.96 5.43 % 10 16.4200 16.4400 10 26 428 [+]
NTTSYSTEM 20,9000 15:41 65.782 19.90 5.29 % 327 20.8000 21.0000 9348 66 1 342 [+]
KGL 12,6000 09:00 0.002 12.60 5.00 % 696 11.5000 12.0000 667 0 0 [+]
COMPERIA 8,6000 12:09 1.406 8.60 4.24 % 99 8.2500 8.6000 900 1 12 [+]
DBENERGY 7,4000 15:37 3.952 7.42 4.23 % 15 7.2200 7.4000 15 4 29 [+]
PHOTON 1,1450 15:39 37.899 1.11 4.09 % 7 1.1500 1.1600 292 38 43 [+]
ATENDE 5,8000 15:37 110.039 5.58 3.94 % 5021 5.7200 5.7400 7 110 628 [+]
POINTGROUP 2,0000 09:12 4.142 1.97 3.90 % 3847 1.9500 2.0000 1269 4 8 [+]
BIOCELTIX 73,4000 15:37 4.845 71.00 3.67 % 24 73.8000 74.0000 57 5 358 [+]
SONEL 12,8500 15:36 0.854 12.40 3.63 % 822 12.8000 12.9000 20 1 11 [+]
COLUMBUS 2,9000 15:41 25.807 2.85 3.39 % 48 2.8600 2.8950 800 26 74 [+]
KOMPUTRON 6,2700 15:26 10.814 6.12 3.29 % 305 6.2700 6.3800 585 11 68 [+]
MEDINICE 55,7000 15:40 22.529 56.00 2.96 % 60 55.4000 55.8000 84 23 1 255 [+]
SEKO 10,6000 15:14 3.962 10.35 2.91 % 47 10.5000 10.6000 1117 4 41 [+]
POLWAX 0,9980 15:22 18.691 0.99 2.89 % 40 0.9660 0.9960 20 19 18 [+]
BOOMBIT 5,7400 13:57 0.817 5.70 2.87 % 16 5.6000 5.7400 284 1 5 [+]
HERCULES 1,4850 15:28 94.651 1.45 2.77 % 4003 1.4600 1.4800 2678 95 139 [+]
GRUPAAZOTY 19,3500 15:42 229.047 19.10 2.65 % 612 19.3000 19.3300 311 229 4 426 [+]
ABPL 156,0000 15:40 16.715 160.00 2.50 % 194 157.6000 158.0000 119 17 2 653 [+]
CDRL 12,6000 14:47 2.754 12.30 2.44 % 88 12.6000 13.0000 808 3 35 [+]
TALEX 17,6000 11:44 0.144 18.00 2.33 % 101 17.3000 18.0000 591 0 3 [+]
ONEMORE 2,2800 15:35 164.998 2.24 2.24 % 631 2.2500 2.2800 113 165 375 [+]
IFSA 0,1390 15:18 158.091 0.14 2.21 % 8000 0.1340 0.1390 41278 158 22 [+]
MODIVO 92,1400 15:41 234.801 90.00 2.15 % 14 92.4400 92.4600 18 235 21 569 [+]
FASING 14,4000 15:13 0.058 14.50 2.13 % 350 14.4000 14.7000 511 0 1 [+]
SKARBIEC 40,0000 15:30 4.552 39.90 2.04 % 176 40.0000 40.2000 75 5 182 [+]
SELVITA 22,7000 15:27 21.512 22.65 2.02 % 370 22.4000 22.6000 420 22 487 [+]
ELKOP 2,0400 14:01 0.022 2.00 2.00 % 30797 2.0000 2.0400 42 0 0 [+]
TORPOL 67,1000 15:41 11.347 66.40 1.98 % 281 66.5000 66.7000 95 11 757 [+]
EUROHOLD 5,2000 13:01 0.685 5.15 1.96 % 436 5.2500 5.6500 3038 1 4 [+]
ESOTIQ 32,7000 15:15 2.89 32.10 1.87 % 37 32.1000 32.7000 45 3 93 [+]
SCANWAY 335,0000 15:41 4.966 329.00 1.82 % 3 335.0000 336.0000 252 5 1 659 [+]
PEKABEX 8,7800 15:37 135.876 8.66 1.74 % 1390 8.8700 8.9000 2495 136 1 210 [+]
FERRO 29,5000 15:31 7.189 29.10 1.72 % 38 29.4000 29.5000 383 7 212 [+]
CAPTORTX 67,3000 15:16 0.403 66.90 1.66 % 15 66.4000 67.2000 46 0 27 [+]
IZOLACJA 3,7000 12:31 1.052 3.76 1.65 % 2100 3.7000 3.8600 1728 1 4 [+]
WIKANA 9,7000 12:32 0.052 9.85 1.57 % 320 9.5500 9.7000 369 0 1 [+]
MDIENERGIA 2,0000 15:40 86.937 1.97 1.52 % 2400 1.9750 2.0000 2 87 172 [+]
MERCATOR 60,6000 15:41 18.484 59.70 1.51 % 1056 59.8000 60.2000 164 18 1 111 [+]
PTWP 138,5000 14:27 0.491 140.00 1.47 % 5 141.0000 142.0000 102 0 69 [+]
WARIMPEX 2,1500 13:45 0.604 2.11 1.42 % 404 2.1100 2.1500 300 1 1 [+]
MERCOR 14,7000 15:25 0.751 14.50 1.38 % 110 14.7500 14.9000 83 1 11 [+]
RYVU 16,2000 15:38 16.388 16.10 1.38 % 255 16.1600 16.2400 545 16 264 [+]
VOXEL 148,0000 15:38 6.512 146.00 1.37 % 144 148.0000 148.4000 45 7 961 [+]
OTLOG 14,9200 15:35 7.095 14.80 1.36 % 70 14.9200 15.1400 67 7 103 [+]
JSW 31,3800 15:41 171.612 31.18 1.26 % 125 31.3700 31.4100 135 172 5 398 [+]
POLIMEXMS 7,3500 15:40 289.57 7.26 1.24 % 2534 7.3500 7.3700 1356 290 2 143 [+]
TEXT 39,3600 15:39 88.684 39.20 1.23 % 141 39.3200 39.3800 65 89 3 483 [+]
SFINKS 0,4170 11:20 28.202 0.42 1.21 % 321 0.4150 0.4170 11755 28 12 [+]
FEERUM 17,3000 11:42 0.487 17.10 1.17 % 112 16.9000 17.3000 279 0 8 [+]
BOWIM 6,9200 14:57 12.119 6.88 1.17 % 502 6.9200 6.9800 2864 12 84 [+]
PLAYWAY 238,5000 15:41 2.108 236.00 1.06 % 11 238.5000 239.5000 24 2 504 [+]
APLISENS 19,7000 09:27 0.029 19.70 1.03 % 142 19.2000 19.3000 107 0 1 [+]
TESGAS 1,5850 15:36 5.19 1.57 0.96 % 841 1.6100 1.6150 1000 5 8 [+]
ALTA 1,6900 10:44 0.01 1.69 0.90 % 4546 1.6500 1.6900 10 0 0 [+]
SYNTHAVERSE 2,8150 15:18 99.413 2.79 0.90 % 888 2.8100 2.8400 50 99 283 [+]
ROPCZYCE 22,7000 14:02 0.915 22.50 0.89 % 84 22.6000 22.8000 113 1 21 [+]
AGORA 11,5000 15:22 42.93 11.60 0.88 % 1060 11.3000 11.4000 718 43 500 [+]
IMMOBILE 4,7000 12:14 3.838 4.74 0.86 % 565 4.6300 4.7000 440 4 18 [+]
WAWEL 708,0000 15:35 0.053 708.00 0.85 % 3 704.0000 706.0000 31 0 37 [+]
GTC 2,3900 13:50 0.257 2.40 0.84 % 55 2.3900 2.4000 3100 0 1 [+]
INSTALKRK 36,3000 11:43 0.745 36.00 0.83 % 60 35.9000 36.0000 209 1 27 [+]
HELIO 49,8000 15:26 0.991 49.60 0.81 % 51 49.7000 49.8000 21 1 49 [+]
STAPORKOW 4,9800 15:36 0.29 4.96 0.81 % 1938 4.9600 4.9800 7215 0 1 [+]
ARCTIC 5,7200 15:22 10.819 5.75 0.70 % 30 5.6700 5.7100 39 11 61 [+]
STALPROFI 8,7000 15:35 5.122 8.66 0.69 % 80 8.6800 8.7000 7 5 44 [+]
IPOPEMA 8,9800 15:22 8.777 8.94 0.67 % 168 8.8200 9.0000 311 9 77 [+]
VOTUM 45,8000 15:41 3.868 45.70 0.66 % 21 45.6000 45.7000 22 4 177 [+]
IZOSTAL 3,0700 14:42 9.152 3.05 0.66 % 693 3.0600 3.0700 435 9 28 [+]
DEBICA 94,6000 14:51 2.566 94.80 0.64 % 495 94.0000 94.8000 280 3 243 [+]
BIOTON 3,9650 15:41 57.343 3.95 0.63 % 1942 3.9400 3.9650 7422 57 227 [+]
MOSTALZAB 6,6300 15:35 121.348 6.67 0.61 % 250 6.6900 6.7600 400 121 811 [+]
BIOMAXIMA 10,0800 14:58 2.851 10.00 0.60 % 144 10.0000 10.0800 647 3 29 [+]
PROTEKTOR 0,8460 15:38 13.21 0.85 0.59 % 139 0.8450 0.8460 2037 13 11 [+]
YANOSIK 17,1000 14:51 0.247 17.10 0.59 % 1 16.8000 17.0000 1 0 4 [+]
MEXPOLSKA 3,4600 15:21 3.742 3.40 0.58 % 299 3.3800 3.4000 62 4 13 [+]
ORANGEPL 15,0600 15:41 663.645 14.98 0.57 % 3894 15.0950 15.1100 1489 664 10 081 [+]
AIGAMES 0,7140 15:16 6.045 0.64 0.56 % 200 0.6700 0.7140 3536 6 4 [+]
PRAGMAINK 3,8200 11:38 0.023 3.82 0.53 % 2045 3.7000 3.8400 130 0 0 [+]
PANOVA 19,3500 15:39 1.556 19.55 0.52 % 76 19.2500 19.6000 38 2 30 [+]
ARTIFEX 20,5000 15:36 4.079 20.70 0.49 % 368 20.4500 20.5000 398 4 84 [+]
ELEKTROTI 61,4000 15:40 11.858 61.55 0.49 % 64 61.2000 61.4000 12 12 722 [+]
PROCHEM 21,5000 09:30 0.099 21.40 0.47 % 51 20.7000 21.4000 351 0 2 [+]
DRAGOENT 21,6000 15:24 0.134 21.50 0.47 % 105 21.1000 21.5000 105 0 3 [+]
PCCROKITA 65,6000 15:15 2.692 65.70 0.46 % 115 65.7000 66.5000 305 3 178 [+]
AMREST 9,7400 15:32 7.033 9.69 0.41 % 261 9.7100 9.7700 1195 7 69 [+]
FABRITY 25,7000 15:25 0.08 25.60 0.39 % 60 25.7000 25.9000 33 0 2 [+]
TOYA 10,3800 15:38 21.059 10.30 0.39 % 23 10.3000 10.3600 985 21 217 [+]
VRGSA 5,2600 15:33 41.543 5.34 0.38 % 136 5.1400 5.2400 553 42 217 [+]
YARRL 5,3000 15:30 3.31 5.28 0.38 % 250 5.2400 5.3000 7391 3 17 [+]
CYFRPLSAT 17,2300 15:42 632.198 17.17 0.38 % 577 17.1900 17.2300 844 632 10 910 [+]
VINDEXUS 13,2500 15:41 27.575 13.25 0.38 % 120 13.2500 13.4000 278 28 359 [+]
MCI 26,9000 15:27 1.7 26.80 0.37 % 133 26.9000 27.0000 431 2 46 [+]
POLENERGIA 53,9000 15:33 2.396 54.70 0.37 % 58 53.8000 53.9000 95 2 129 [+]
KRKA 1 130,0000 15:15 0.013 1,136.00 0.36 % 4 1120.0000 1136.0000 200 0 15 [+]
TRAKCJA 3,4700 15:33 23.679 3.47 0.29 % 961 3.4700 3.4800 150 24 82 [+]
3RGAMES 0,6980 15:31 23.101 0.70 0.29 % 2 0.6940 0.6980 2662 23 16 [+]
ATMGRUPA 3,6100 15:25 30.896 3.61 0.28 % 672 3.5900 3.6100 429 31 112 [+]
QNATECHNO 35,9000 14:42 0.339 35.80 0.28 % 4 35.0000 36.0000 99 0 12 [+]
MURAPOL 36,6500 15:40 4.194 36.85 0.27 % 125 36.6000 36.6500 42 4 154 [+]
REMAK 19,5000 15:11 7.523 19.45 0.26 % 4396 19.4500 19.5000 10 8 147 [+]
MOL 60,1500 15:32 2.518 60.00 0.25 % 2 60.0500 60.5500 1000 3 151 [+]
PKNORLEN 150,3400 15:41 697.212 150.30 0.25 % 33 151.4600 151.5000 248 697 105 278 [+]
SANOK 19,9000 15:32 1.02 19.85 0.25 % 108 19.8500 19.9000 197 1 20 [+]
EDINVEST 8,5000 14:45 1.011 8.48 0.24 % 1 8.1800 8.3400 1000 1 9 [+]
PULAWY 44,2000 14:44 1.742 44.20 0.23 % 50 43.9000 44.2000 914 2 77 [+]
ERBUD 23,0000 15:39 3.617 23.30 0.22 % 28 22.8000 22.9000 99 4 83 [+]
INTERCARS 943,0000 15:35 2.755 938.00 0.21 % 16 941.0000 944.0000 10 3 2 598 [+]
OTMUCHOW 4,6900 13:47 0.006 4.69 0.21 % 10 4.5100 4.6800 305 0 0 [+]
WIELTON 4,9500 15:24 9.143 4.96 0.20 % 850 4.9300 4.9600 884 9 45 [+]
EUROTEL 29,8000 14:34 2.865 29.80 0.17 % 1000 30.2500 30.3000 177 3 86 [+]
SYNEKTIK 344,4000 15:41 22.752 350.00 0.17 % 16 347.2000 347.6000 44 23 7 906 [+]
QUERCUS 12,3800 15:28 12.004 12.50 0.16 % 355 12.2400 12.3800 636 12 148 [+]
VIVID 0,6250 12:48 0.055 0.63 0.16 % 20 0.6070 0.6250 2368 0 0 [+]
UNIBEP 15,1600 15:41 7.096 15.52 0.13 % 140 15.1600 15.3600 1 7 109 [+]
AMICA 45,8000 15:38 8.316 45.75 0.11 % 74 45.7500 45.9000 1 8 381 [+]
DECORA 88,9000 15:32 0.262 88.80 0.11 % 2 88.5000 88.9000 110 0 23 [+]
KERNEL 19,7000 15:07 9.226 19.70 0.10 % 18286 19.7000 19.7600 3747 9 182 [+]
LUBAWA 11,7900 15:41 112.813 11.99 0.08 % 858 11.8100 11.8300 1398 113 1 343 [+]
XTB 136,2200 15:41 490.283 137.48 0.07 % 198 136.1000 136.1600 571 490 67 529 [+]
APATOR 25,8000 15:38 6.199 25.90 0.00 % 21 26.0000 26.3000 100 6 162 [+]
BETACOM 5,2400 15:39 0.054 5.24 0.00 % 1 5.1000 0.0000 0 0 0 [+]
DGA 21,5000 16:26 0.37 - 0 % 6 20.6000 21.2000 844 - 0 [+]
ERG 46,0000 15:05 0.006 - 0 % 174 44.0000 46.0000 170 - 0 [+]
EUROCASH 5,0000 15:41 120.834 5.00 0.00 % 25 5.0050 5.0100 15602 121 609 [+]
FON 1,6000 15:09 5.05 1.60 0.00 % 2106 1.6000 1.7000 2755 5 8 [+]
HYDROTOR 8,9000 11:35 1.279 8.66 0.00 % 94 8.8000 8.9000 349 1 11 [+]
LENTEX 7,5000 15:41 0.184 7.22 0.00 % 225 7.2200 7.3400 2 0 1 [+]
MOSTALPLC 13,0500 09:04 0.002 13.05 0.00 % 13 12.9500 13.1000 1089 0 0 [+]
PROJPRZEM 22,5000 12:05 0.112 22.50 0.00 % 30 22.1000 22.5000 349 0 3 [+]
PEPEES 0,7800 12:45 0.131 0.78 0.00 % 368 0.7500 0.7800 1869 0 0 [+]
SNIEZKA 85,0000 15:17 0.042 85.40 0.00 % 685 85.0000 85.2000 142 0 4 [+]
SANWIL 1,8600 12:12 2.542 1.86 0.00 % 25 1.8200 1.8600 3153 3 5 [+]
STALPROD 233,0000 13:26 1.282 234.00 0.00 % 228 232.0000 233.0000 36 1 298 [+]
MANGATA 60,0000 14:19 0.13 60.00 0.00 % 98 59.8000 60.0000 1542 0 8 [+]
INC SA 1,4000 12:28 2.312 1.44 0.00 % 900 1.3950 1.4200 977 2 3 [+]
ULMA 52,5000 09:00 0.012 52.50 0.00 % 300 50.0000 52.0000 172 0 1 [+]
RAFAMET 41,0000 14:52 0.087 41.00 0.00 % 10 40.1000 41.0000 212 0 4 [+]
ENERGOINS 1,6700 11:37 0.819 1.67 0.00 % 5 1.6500 1.6700 3785 1 1 [+]
PLAZACNTR 1,2800 14:17 7.041 1.27 0.00 % 555 1.2820 1.3100 444 7 9 [+]
CIGAMES 2,5000 15:41 83.601 2.48 0.00 % 1447 2.5150 2.5250 1950 84 210 [+]
SECOGROUP 34,0000 10:58 0.001 34.00 0.00 % 200 33.2000 34.0000 889 0 0 [+]
IFIRMA 21,4000 15:39 3.83 21.40 0.00 % 43 21.5000 22.0500 91 4 82 [+]
DELKO 5,9500 15:25 3.681 5.95 0.00 % 239 5.9100 5.9600 926 4 22 [+]
XPLUS 3,0000 15:25 0.174 3.07 0.00 % 934 3.0000 3.0500 100 0 1 [+]
NTCAPITAL 0,6020 09:05 0.02 0.60 0.00 % 10 0.5820 0.6020 4786 0 0 [+]
ESTAR 2,0000 14:20 0.021 2.00 0.00 % 179 2.0000 0.0000 0 0 0 [+]
LIBET 1,3000 11:46 1.586 1.30 0.00 % 5000 1.2550 1.3000 12862 2 2 [+]
BLOOBER 22,4500 15:35 8.1 22.45 0.00 % 5 22.4000 22.5000 383 8 179 [+]
COALENERG 1,8680 14:37 10.288 1.87 0.00 % 600 1.8210 1.8680 554 10 19 [+]
ACAUTOGAZ 20,8000 15:40 1.19 20.80 0.00 % 352 20.5000 20.8000 509 1 25 [+]
ENELMED 20,2000 11:16 0.006 20.20 0.00 % 578 19.9000 20.2000 770 0 0 [+]
TATRY MOUNTAIN 72,5000 09:00 0.001 72.50 0.00 % 2 74.0000 150.0000 32 0 0 [+]
PCCEXOL 2,1100 14:48 22.966 2.11 0.00 % 2408 2.0900 2.1000 910 23 48 [+]
ALTUSTFI 3,9300 09:02 0.006 3.93 0.00 % 251 3.8100 3.9300 491 0 0 [+]
CAPITEA 0,4800 12:08 72.037 0.50 0.00 % 3500 0.4710 0.4790 6000 72 34 [+]
SIMFABRIC 1,3700 14:37 4.136 1.35 0.00 % 55 1.3400 1.3700 894 4 6 [+]
MAXCOM 6,2600 12:43 0.01 - 0 % 2 6.1600 6.1800 20 - 0 [+]
GAMFACTOR 3,9850 15:15 7.967 3.99 0.00 % 220 3.9850 3.9900 1000 8 32 [+]
HUUUGE 23,4000 15:41 32.141 23.45 0.00 % 1435 23.4000 23.5000 1373 32 752 [+]
JWWINVEST 2,9300 09:48 0.025 2.93 0.00 % 519 2.9300 2.9600 100 0 0 [+]
TENDERHUT 5,4600 16:59 0.23 - 0 % 20 5.4200 5.6000 1450 - 0 [+]
ZABKA 31,7300 15:41 630.136 31.70 -0.06 % 11420 31.7000 31.7200 7688 630 19 988 [+]
NOVAVISGR 0,4695 15:37 40.836 0.47 -0.11 % 4998 0.4520 0.4695 100 41 19 [+]
ONDE 8,4500 15:29 12.719 8.48 -0.12 % 272 8.4200 8.4500 100 13 108 [+]
MABION 7,7900 15:41 22.071 7.89 -0.13 % 1 7.7900 7.8900 983 22 172 [+]
MILKILAND 1,3700 12:39 17.421 1.37 -0.15 % 1000 1.3720 1.3740 2174 17 24 [+]
PEPCO 44,3600 15:41 635.552 44.01 -0.16 % 528 44.5100 44.5300 856 636 28 367 [+]
KSGAGRO 2,9950 14:38 4.951 3.00 -0.17 % 656 2.9450 2.9950 5 5 14 [+]
ATREM 54,0000 15:34 5.096 54.00 -0.18 % 46 54.2000 54.9000 25 5 277 [+]
BORYSZEW 4,7750 15:31 34.025 4.79 -0.21 % 160 4.7700 4.7750 148 34 162 [+]
PHN 9,1400 12:49 1.368 9.16 -0.22 % 99 9.1000 9.1600 1092 1 13 [+]
MENNICA 39,2000 15:38 1.352 39.80 -0.25 % 551 39.3000 39.8000 34 1 54 [+]
ODLEWNIE 19,5500 15:40 5.788 20.00 -0.26 % 798 19.5000 19.5500 1077 6 114 [+]
INTERSPPL 0,3210 10:55 6.419 0.32 -0.31 % 2156 0.3085 0.3210 48 6 2 [+]
FORTE 15,5500 14:57 1.276 15.60 -0.32 % 173 15.5000 15.5500 36 1 20 [+]
PHARMENA 3,0600 12:44 0.268 3.00 -0.33 % 4 2.9800 3.0600 732 0 1 [+]
RANKPROGR 4,4400 14:45 3.478 4.40 -0.34 % 2001 4.3250 4.4300 278 3 15 [+]
TRANSPOL 14,1000 15:40 5.463 14.15 -0.35 % 532 14.0500 14.1000 129 5 77 [+]
SYGNITY 83,8000 15:36 6.617 84.10 -0.36 % 2 83.6000 84.1000 50 7 556 [+]
SELENAFM 55,6000 14:43 0.863 55.80 -0.36 % 122 55.8000 56.6000 50 1 48 [+]
HARPER 5,5800 11:00 1.042 5.50 -0.36 % 128 5.5000 5.5800 400 1 6 [+]
GREENX 2,6400 15:38 233.127 2.65 -0.38 % 48 2.6280 2.6380 1381 233 618 [+]
KRVITAMIN 13,0000 15:00 0.232 12.95 -0.38 % 255 12.6000 13.0000 370 0 3 [+]
SILVANO 5,1600 09:00 0.4 5.16 -0.39 % 200 4.3900 5.1600 4665 0 2 [+]
CORMAY 0,5160 15:36 23.065 0.51 -0.39 % 30 0.5100 0.5160 1930 23 12 [+]
ENTER 49,3000 15:39 10.755 49.80 -0.40 % 210 49.1000 49.3000 63 11 531 [+]
CAVATINA 12,3000 11:07 0.268 12.35 -0.40 % 254 12.3000 12.4000 1067 0 3 [+]
CEZ 240,0000 15:07 0.622 243.40 -0.41 % 500 240.4000 242.2000 1 1 151 [+]
11B 120,0000 15:32 3.98 120.50 -0.41 % 83 119.9000 120.3000 27 4 478 [+]
MLPGROUP 115,5000 10:57 0.146 116.50 -0.43 % 6 115.5000 116.0000 81 0 17 [+]
GAMEOPS 11,5000 15:25 0.486 11.50 -0.43 % 100 11.6000 11.9000 326 0 6 [+]
ONESANO 0,9100 15:05 13.652 0.91 -0.44 % 1201 0.9000 0.9100 1072 14 12 [+]
ZEPAK 18,2600 15:21 10.631 18.40 -0.44 % 585 18.2800 18.3000 384 11 194 [+]
KRUK 377,9000 15:41 44.126 382.00 -0.47 % 28 378.5000 378.8000 27 44 16 798 [+]
URTESTE 42,0000 14:10 0.265 42.20 -0.47 % 23 42.2000 43.0000 250 0 11 [+]
LENA 2,0700 15:29 12.811 2.05 -0.48 % 489 2.0500 2.0700 100 13 27 [+]
PKPCARGO 10,4000 15:39 71.161 10.45 -0.48 % 889 10.4200 10.4300 288 71 742 [+]
DMGROUP 2,0700 13:50 0.752 2.08 -0.48 % 3951 2.0300 2.0800 8 1 2 [+]
MARVIPOL 8,1800 14:18 22.54 8.30 -0.49 % 302 8.2200 8.2400 150 23 184 [+]
AMBRA 19,9000 15:30 6.327 20.10 -0.50 % 60 19.8800 19.9000 120 6 126 [+]
WITTCHEN 11,2900 15:25 17.709 11.38 -0.53 % 5 11.2600 11.3000 8 18 200 [+]
ZREMB 8,8300 15:37 9.438 8.88 -0.56 % 344 8.8500 8.8600 3 9 84 [+]
ENEA 21,0600 15:41 215.918 21.28 -0.57 % 2652 21.1000 21.1200 215 216 4 560 [+]
PGFGROUP 1,3640 15:38 235.979 1.38 -0.58 % 405 1.3720 1.3880 2030 236 330 [+]
WASKO 6,6800 15:40 29.557 6.70 -0.60 % 12 6.6000 6.6600 410 30 196 [+]
EQUNICO 1,4850 12:34 5.76 1.50 -0.67 % 283 1.4700 1.4850 25 6 9 [+]
INTERBUD 1,4750 15:15 0.009 1.49 -0.67 % 7 1.4300 1.4850 541 0 0 [+]
ZAMET 0,5660 15:37 23.477 0.57 -0.70 % 11619 0.5660 0.5700 91416 23 13 [+]
COGNOR 5,3900 15:36 112.119 5.43 -0.74 % 327 5.3900 5.4000 1864 112 604 [+]
BOS 10,1000 15:30 9.434 10.14 -0.79 % 710 10.1000 10.1600 1 9 96 [+]
ULTGAMES 12,2000 15:37 1.735 12.15 -0.81 % 101 12.2000 12.4500 285 2 21 [+]
MOVIEGAMES 6,1500 14:56 3.367 6.20 -0.81 % 27 6.0800 6.1500 49 3 20 [+]
ATAL 60,5000 15:38 3.961 61.00 -0.82 % 164 60.8000 61.1000 74 4 241 [+]
COMPREMUM 1,1600 14:54 21.789 1.18 -0.85 % 46 1.1600 1.1650 500 22 25 [+]
ATLANTAPL 23,0000 15:24 0.263 23.20 -0.86 % 375 23.0000 23.2000 388 0 6 [+]
SPYROSOFT 324,0000 15:41 0.173 328.00 -0.92 % 20 323.0000 326.0000 4 0 56 [+]
PCFGROUP 3,2100 15:39 9.293 3.24 -0.93 % 2 3.2050 3.2100 687 9 30 [+]
ASMGROUP 0,1565 15:37 152.211 0.16 -0.95 % 23423 0.1540 0.1565 9500 152 24 [+]
MEDICALG 25,2500 15:36 16.4 25.05 -0.98 % 64 25.2000 25.3500 53 16 420 [+]
DINOPL 33,2800 15:42 2005.536 33.55 -0.98 % 2136 33.1500 33.1600 1907 2 006 66 945 [+]
GENOMTEC 3,0300 15:26 13.846 3.01 -0.98 % 1000 3.0300 3.0900 704 14 42 [+]
CREOTECH 883,0000 15:41 11.63 886.00 -1.01 % 16 902.0000 903.0000 16 12 10 455 [+]
MONNARI 4,8700 14:48 5.21 4.92 -1.02 % 3003 4.8600 4.9300 3 5 25 [+]
4MASS 5,6900 15:30 7.226 5.68 -1.04 % 100 5.6300 5.6900 59 7 41 [+]
RELPOL 5,6800 14:04 1.933 5.70 -1.05 % 10 5.7000 5.8000 128 2 11 [+]
POLICE 7,3000 15:10 1.834 7.38 -1.08 % 198 7.2800 7.4000 963 2 14 [+]
DOMDEV 228,0000 15:37 5.676 233.00 -1.08 % 1123 230.5000 233.0000 8 6 1 300 [+]
MUZA 8,9000 15:31 0.114 8.90 -1.11 % 55 8.9500 9.0000 954 0 1 [+]
CAPITAL 8,5000 15:38 195.849 8.75 -1.16 % 106 8.4500 8.5000 19186 196 1 681 [+]
CLNPHARMA 18,7800 15:29 7.539 19.00 -1.16 % 3 18.7200 18.8400 3 8 142 [+]
GETIN 0,2955 14:52 62.498 0.30 -1.17 % 2743 0.2955 0.3000 20592 62 19 [+]
KCI 0,8300 14:55 20.426 0.84 -1.19 % 6578 0.8260 0.8420 422 20 17 [+]
MIRBUD 11,2200 15:41 64.585 11.37 -1.23 % 450 11.2500 11.2900 1098 65 728 [+]
PZU 71,0000 15:41 822.267 72.12 -1.25 % 1601 71.5000 71.5200 944 822 59 127 [+]
ZUE 11,8500 14:39 1.801 12.00 -1.25 % 856 11.8500 11.9500 3 2 21 [+]
TARCZYNSKI 117,5000 15:30 0.087 118.50 -1.26 % 15 118.5000 119.0000 16 0 10 [+]
DEKPOL 61,8000 15:31 0.705 63.40 -1.28 % 10 62.2000 63.4000 40 1 44 [+]
MFO 29,8000 13:42 0.607 30.20 -1.32 % 99 29.6000 30.2000 67 1 18 [+]
ARLEN 22,5000 15:35 3.325 22.85 -1.32 % 258 22.5000 22.7500 100 3 75 [+]
ASSECOBS 88,0000 15:16 0.454 89.20 -1.35 % 85 88.4000 89.0000 175 0 40 [+]
BOGDANKA 25,5500 15:41 20.188 25.95 -1.35 % 408 25.6500 25.7500 885 20 519 [+]
GRODNO 14,6500 15:33 2.656 14.85 -1.35 % 248 14.6000 14.6500 128 3 39 [+]
DATAWALK 116,4000 15:24 5.994 118.00 -1.36 % 44 117.0000 117.4000 95 6 705 [+]
VERCOM 128,6000 15:39 2.915 130.60 -1.38 % 70 128.8000 129.0000 558 3 377 [+]
ASSECOPOL 219,3000 15:41 60.521 222.00 -1.39 % 379 221.7000 221.8000 76 61 13 422 [+]
MAKARONPL 24,4000 15:28 4.123 24.75 -1.41 % 194 24.4000 24.5000 854 4 101 [+]
COMP 95,5000 15:39 2.828 97.00 -1.44 % 21 95.4000 95.8000 34 3 272 [+]
POLTREG 20,0000 15:32 0.807 19.65 -1.48 % 140 19.8000 20.2000 409 1 16 [+]
AGROTON 4,1850 14:46 1.157 4.02 -1.53 % 435 4.0100 4.2250 356 1 5 [+]
KETY 1 272,0000 15:40 8.061 1,291.00 -1.55 % 72 1275.0000 1277.0000 33 8 10 343 [+]
BUDIMEX 689,8000 15:41 20.696 702.40 -1.60 % 17 693.4000 693.8000 41 21 14 483 [+]
MOBRUK 397,0000 15:41 2.7 404.00 -1.61 % 10 400.0000 401.0000 20 3 1 082 [+]
ECHO 5,4500 15:38 16.583 5.51 -1.62 % 516 5.4500 5.5100 765 17 91 [+]
NANOGROUP 2,3900 15:32 11.322 2.46 -1.65 % 733 2.4000 2.4150 3956 11 27 [+]
KINOPOL 17,7000 15:30 5.486 18.00 -1.67 % 80 17.9000 18.0000 305 5 99 [+]
06MAGNA 2,3400 15:09 1.979 2.38 -1.68 % 3700 2.3400 2.3800 614 2 5 [+]
ALIOR 133,1000 15:40 243.269 135.40 -1.70 % 1229 134.9000 135.0000 235 243 33 059 [+]
SCPFL 127,0000 15:36 1.147 130.00 -1.70 % 5 127.2000 128.0000 59 1 148 [+]
TAURONPE 9,1400 15:41 2153.379 9.30 -1.72 % 3939 9.1980 9.2000 2902 2 153 19 767 [+]
JRHOLDING 3,4200 15:18 12.189 3.48 -1.72 % 50 3.3500 3.4200 450 12 41 [+]
LPP 24 840,0000 15:41 1.727 25,180.00 -1.74 % 8 25080.0000 25100.0000 10 2 43 260 [+]
LOKUM 22,3000 12:17 0.351 22.20 -1.76 % 68 22.0000 22.7000 112 0 8 [+]
HANDLOWY 120,2000 15:39 12.966 122.40 -1.80 % 413 120.4000 120.8000 461 13 1 567 [+]
KOGENERA 76,5000 15:36 3.112 77.50 -1.80 % 11 76.5000 77.2000 82 3 239 [+]
BBIDEVNFI 5,3800 11:34 0.1 5.38 -1.82 % 186 5.3800 5.4800 900 0 1 [+]
PGE 15,2600 15:41 1929.529 15.49 -1.86 % 1199 15.2900 15.3000 5470 1 930 29 626 [+]
DIAG 157,6000 15:41 22.732 160.00 -1.87 % 199 158.5000 158.6000 51 23 3 616 [+]
DEVELIA 8,8000 15:42 225.557 8.98 -1.90 % 2110 8.7800 8.7900 1298 226 1 991 [+]
ASBIS 190,1000 15:41 162.655 194.60 -1.91 % 197 190.3000 190.8000 271 163 31 076 [+]
NEWAG 102,2000 15:41 12.414 104.60 -1.92 % 192 102.2000 102.8000 98 12 1 276 [+]
NEUCA 711,0000 15:40 1.405 724.00 -1.93 % 52 715.0000 717.0000 46 1 1 010 [+]
ALLEGRO 50,4100 15:41 1974.306 51.40 -1.93 % 725 50.9800 50.9900 614 1 974 100 741 [+]
AUTOPARTN 30,3000 15:39 70.475 30.80 -1.94 % 1143 30.4000 30.5000 1425 70 2 169 [+]
MILLENNIUM 22,6800 15:41 156.565 22.95 -1.95 % 1292 22.7300 22.7700 276 157 3 580 [+]
XTPL 75,0000 15:31 0.903 76.50 -1.96 % 8 74.5000 75.0000 20 1 68 [+]
CYBERFLKS 199,0000 15:41 17.445 203.00 -1.97 % 16 199.2000 199.9000 73 17 3 493 [+]
ANSWEAR 22,1500 15:37 9.07 22.60 -1.99 % 1161 21.9000 22.1000 83 9 202 [+]
NEXITY 1,4600 12:46 0.591 1.46 -2.01 % 3078 1.4600 1.5100 99 1 1 [+]
DADELO 97,5000 15:36 5.576 99.50 -2.01 % 2 97.4000 97.9000 308 6 547 [+]
OPONEOPL 105,8000 15:41 3.484 106.00 -2.04 % 1 106.0000 106.4000 1999 3 372 [+]
RAINBOW 124,6000 15:41 17.161 127.60 -2.04 % 2 126.5000 126.8000 99 17 2 166 [+]
GPW 96,0000 15:41 36.067 98.00 -2.04 % 378 96.5500 96.6500 199 36 3 501 [+]
STALEXP 1,8120 15:38 243.023 1.85 -2.05 % 6632 1.8300 1.8380 1870 243 447 [+]
CREEPYJAR 425,0000 15:32 0.781 431.00 -2.07 % 108 425.0000 431.0000 50 1 334 [+]
KGHM 336,4000 15:42 316.101 340.55 -2.10 % 218 337.8500 338.0000 240 316 107 283 [+]
VIGOSYS 560,0000 15:40 1.056 568.00 -2.10 % 45 566.0000 570.0000 33 1 598 [+]
INTROL 8,2600 13:59 4.346 8.44 -2.13 % 60 8.4000 8.4600 192 4 36 [+]
CDPROJEKT 256,0000 15:41 211.707 261.00 -2.18 % 179 256.2000 256.3000 71 212 54 810 [+]
AIRWAY 0,2415 14:48 107.096 0.25 -2.23 % 3341 0.2415 0.2450 3725 107 26 [+]
SANTANDER 53,1400 14:26 0.392 54.20 -2.26 % 10000 52.5900 53.4300 10000 0 21 [+]
BEST 33,6000 15:38 0.186 34.00 -2.33 % 50 33.1000 33.9000 100 0 6 [+]
INGBSK 467,6000 15:42 6.743 475.00 -2.34 % 20 471.8000 472.4000 34 7 3 192 [+]
ASTARTA 37,4500 15:31 4.743 38.65 -2.35 % 221 37.4500 37.8000 167 5 178 [+]
TSGAMES 98,8000 15:40 8.473 101.80 -2.37 % 108 99.1000 99.3500 52 8 843 [+]
IDMSAPL 0,4100 15:04 22.769 0.41 -2.38 % 379 0.4100 0.4180 6002 23 9 [+]
UNIMOT 151,0000 15:39 19.949 157.00 -2.45 % 64 151.4000 152.0000 89 20 3 063 [+]
NOCTILUCA 88,0000 15:33 1.524 91.00 -2.55 % 124 89.4000 89.5000 12 2 136 [+]
CASPAR 7,6500 14:55 0.391 7.90 -2.55 % 990 7.6500 7.9000 329 0 3 [+]
ARCHICOM 49,5000 13:31 0.527 50.20 -2.56 % 1 49.6000 50.4000 1 1 26 [+]
RAWLPLUG 15,1500 14:32 0.391 15.30 -2.57 % 200 14.7500 15.2000 122 0 6 [+]
BUMECH 13,2300 15:41 163.835 13.65 -2.58 % 235 13.2700 13.3100 208 164 2 161 [+]
LSISOFT 44,5000 15:39 1.039 46.00 -2.63 % 101 44.5000 45.4000 510 1 47 [+]
NOVITA 110,5000 14:59 0.061 112.50 -2.64 % 12 110.0000 110.5000 14 0 7 [+]
BIGCHEESE 3,8400 14:39 1.345 3.95 -2.66 % 100 3.8500 3.9000 34 1 5 [+]
MBANK 1 446,5000 15:41 12.978 1,495.50 -2.72 % 16 1465.0000 1466.0000 3 13 19 168 [+]
WIRTUALNA 57,0000 15:34 11.564 58.00 -2.73 % 144 56.9000 57.0000 100 12 661 [+]
BENEFIT 5 250,0000 15:40 1.763 5,400.00 -2.78 % 5 5250.0000 5255.0000 2 2 9 377 [+]
DIGITANET 374,4000 15:41 10.082 391.80 -3.01 % 50 379.6000 380.4000 8 10 3 826 [+]
GRUPRACUJ 54,1000 15:37 5.371 55.80 -3.05 % 129 55.3000 55.6000 32 5 293 [+]
MIRACULUM 0,5680 15:14 24.017 0.59 -3.07 % 2856 0.5680 0.5840 288 24 14 [+]
MULTIQURE 1,5700 15:40 445.596 1.62 -3.09 % 10 1.5700 1.5780 1151 446 708 [+]
PEKAO 267,5000 15:42 407.853 276.50 -3.25 % 83 269.4000 269.6000 356 408 110 908 [+]
MOLECURE 6,5300 15:40 22.53 6.83 -3.26 % 1162 6.5000 6.6400 233 23 151 [+]
PKOBP 118,7800 15:41 1880.137 122.50 -3.35 % 300 119.4800 119.5200 1022 1 880 227 051 [+]
INPRO 6,9500 13:29 1.353 7.35 -3.47 % 5000 7.1000 7.1500 1049 1 10 [+]
ASSECOSEE 71,5000 15:31 5.101 74.20 -3.51 % 104 71.8000 72.0000 473 5 369 [+]
OPTEAM 5,4500 15:02 45.625 5.60 -3.54 % 400 5.4500 5.6000 1078 46 253 [+]
IMCOMPANY 28,5000 15:27 1.737 30.35 -3.55 % 10 28.8000 29.5000 86 2 50 [+]
ADIUVO 0,5820 14:43 11.404 0.60 -3.64 % 7716 0.5820 0.6020 2491 11 7 [+]
RENDER 72,0000 13:33 0.151 75.00 -3.74 % 14 72.0000 75.2000 41 0 11 [+]
MOSTALWAR 3,8100 14:53 11.195 3.90 -3.79 % 69 3.8400 3.9700 1539 11 43 [+]
KRAKCHEM 0,1880 15:28 205.956 0.20 -4.08 % 3600 0.1820 0.1895 4000 206 39 [+]
BNPPL 167,6000 15:39 12.953 170.20 -4.12 % 827 169.6000 174.8000 99 13 2 200 [+]
CELTIC 0,7420 15:30 22.612 0.77 -4.13 % 2273 0.7500 0.7740 2954 23 17 [+]
PATENTUS 1,8050 15:11 4.823 1.85 -4.24 % 333 1.8100 1.8850 391 5 9 [+]
PASSUS 174,4000 15:40 3.847 182.60 -4.39 % 1 176.4000 177.8000 29 4 685 [+]
KPPD 21,2000 14:39 0.001 21.20 -4.50 % 363 21.2000 22.2000 432 0 0 [+]
WOODPCKR 2,7600 13:38 0.29 2.88 -4.50 % 25 2.8000 2.8800 5 0 1 [+]
TERMOREX 0,5250 13:29 2.696 0.53 -4.55 % 2 0.5300 0.5450 357 3 1 [+]
APSENERGY 5,0400 15:15 11.592 5.36 -4.55 % 21 5.0600 5.1200 137 12 59 [+]
LARQ 2,6500 15:39 1.661 2.99 -5.36 % 1988 2.7000 2.8000 2679 2 4 [+]
IMPERA 1,4100 10:35 0.005 1.50 -5.37 % 6732 1.4100 1.5000 5207 0 0 [+]
UNICREDIT 339,5000 15:28 0.149 349.70 -7.93 % 60 26.0000 0.0000 0 0 51 [+]
SKYLINE 1,2400 13:46 18.456 1.30 -8.82 % 503 1.2600 1.3400 5598 18 23 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG156524.6-1.56%15:41
WIG204150.4-1.70%15:56
WIG20 Fut4181.0-1.76%15:41
WIG20USD1058.9-2.68%15:41
mWIG4010571.3-1.33%15:41
sWIG8030766.4-0.42%15:41
 Notowania Świat
US Large Cap7775.7-0.66%15:56
Nasdaq10030972.1-0.81%15:55
Nikkei70035.7-0.92%8:45
DAX25074.9-1.47%15:39
Ropa WTI90.3+0.96%15:56
Złoto4095.0-1.66%15:56
 Notowania Waluty
EUR/PLN4.37827+0.16%15:56
CHF/PLN4.69744+0.62%15:56
USD/PLN3.91480+0.85%15:56
EUR/USD1.11839-0.68%15:56
GBP/USD1.32014-0.52%15:56
USD/JPY158.245+0.07%15:56
Forum
» CRQUANTUM [1]
» Zmiana nazwy spółki [2][SPL]
» Kolejkowo (KLK) [1][KFL]
» 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]
Wzrosty Spadki Staty
SUNEX 4.13 33.28%
IBSM 69.60 10.83%
IMS 3.03 9.39%
MLSYSTEM 14.74 8.86%
CLOUD 135.50 8.84%
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