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
AGORA 11,6500 11:55 75.364 11.20 99.99 % 1060 11.3000 11.4000 718 75 863 [+]
ATMGRUPA 3,5900 11:55 18.356 3.53 99.99 % 2 3.5500 3.6000 740 18 65 [+]
ATLANTAPL 24,0000 11:34 1.772 23.00 99.99 % 431 23.0000 24.0000 2844 2 42 [+]
BETACOM 5,2600 09:00 0.003 5.26 99.99 % 1 5.1000 0.0000 0 0 0 [+]
BIOTON 3,8500 11:54 98.32 3.85 99.99 % 910 3.8100 3.8550 1030 98 378 [+]
INGBSK 458,4000 12:00 3.497 458.00 99.99 % 30 458.0000 458.6000 34 3 1 588 [+]
ECHO 5,5000 11:50 28.076 5.44 99.99 % 210 5.0800 0.0000 0 28 153 [+]
ELKOP 1,9850 09:01 0.001 1.99 99.99 % 43 1.9450 2.0500 2500 0 0 [+]
GTC 2,4800 11:41 0.274 2.56 99.99 % 990 2.2200 2.5300 624 0 1 [+]
IDMSAPL 0,4340 11:58 51.582 0.40 99.99 % 6002 0.4100 0.4240 7800 52 22 [+]
INSTALKRK 35,8000 10:58 0.016 35.60 99.99 % 28 35.4000 36.0000 266 0 1 [+]
LPP 24 620,0000 12:01 0.696 24,600.00 99.99 % 8 24420.0000 24460.0000 23 1 17 079 [+]
LENTEX 7,5600 09:29 0.001 7.56 99.99 % 1500 7.0600 7.5400 173 0 0 [+]
MOL 59,2000 11:27 0.537 59.90 99.99 % 1000 58.2500 58.9000 1000 1 32 [+]
NOVITA 123,5000 09:01 0.012 123.50 99.99 % 10 115.0000 118.5000 20 0 1 [+]
CDPROJEKT 256,2000 12:02 62.871 255.00 99.99 % 134 255.7000 255.9000 208 63 16 000 [+]
PKNORLEN 147,6000 12:01 211.964 145.80 99.99 % 432 147.4200 147.4800 17 212 31 238 [+]
PROCHEM 21,0000 12:01 0.401 20.30 99.99 % 8 20.8000 20.9000 11 0 8 [+]
RELPOL 5,7200 11:01 0.277 5.72 99.99 % 10 5.6400 5.7200 164 0 2 [+]
REMAK 19,5000 12:01 51.407 19.45 99.99 % 1632 19.5000 19.5500 224 51 999 [+]
SNIEZKA 85,6000 11:34 0.051 85.80 99.99 % 2 83.0000 85.6000 25 0 4 [+]
STALEXP 1,7400 12:01 114.293 1.73 99.99 % 1921 1.7400 1.7540 7104 114 200 [+]
PULAWY 44,9000 11:33 0.104 45.00 99.99 % 6 44.1000 44.8000 6 0 5 [+]
ABPL 153,4000 11:53 2.338 153.80 99.99 % 3 153.6000 154.4000 70 2 359 [+]
DOMDEV 225,0000 11:59 1.79 222.00 99.99 % 456 226.0000 226.5000 3 2 404 [+]
ULMA 52,5000 09:02 0.002 52.50 99.99 % 0 0.0000 54.0000 20 0 0 [+]
WASKO 6,6200 11:57 57.004 6.58 99.99 % 1200 6.5800 6.6800 704 57 381 [+]
MIRACULUM 0,5960 12:01 64.02 0.66 99.99 % 978 0.5960 0.6400 3411 64 43 [+]
ERBUD 23,3000 11:56 10.724 23.65 99.99 % 484 23.5000 23.8000 598 11 254 [+]
ASTARTA 38,0000 11:32 2.066 37.95 99.99 % 22 37.6000 38.2500 100 2 78 [+]
RAFAMET 42,5000 09:52 0.04 40.80 99.99 % 11 41.0500 42.5000 9 0 2 [+]
SEKO 10,3000 11:35 0.551 10.30 99.99 % 716 10.1000 10.3000 931 1 6 [+]
KOMPUTRON 6,7800 11:52 24.314 6.40 99.99 % 290 6.6200 6.7900 462 24 162 [+]
IMMOBILE 4,6500 10:43 1.641 4.78 99.99 % 15 4.6000 4.6500 2107 2 7 [+]
PANOVA 19,9000 11:46 0.339 19.70 99.99 % 320 19.2000 19.9000 177 0 7 [+]
EQUNICO 1,5300 10:57 6.068 1.49 99.99 % 6000 1.4350 1.5300 2894 6 9 [+]
ENERGOINS 1,7400 09:07 0.598 1.69 99.99 % 169 1.6050 1.6900 175 1 1 [+]
ASBIS 193,9000 12:01 109.66 190.50 99.99 % 11 194.2000 194.5000 315 110 20 923 [+]
MWTRADE 2,8600 11:40 0.716 3.06 99.99 % 600 2.6400 2.7800 327 1 2 [+]
CYFRPLSAT 16,8600 12:01 136.73 16.62 99.99 % 815 16.8800 16.9050 421 137 2 309 [+]
UNIBEP 15,3400 11:53 9.16 15.20 99.99 % 125 14.6200 14.9000 40 9 141 [+]
TRANSPOL 14,0000 11:46 52.653 15.10 99.99 % 950 14.2000 14.4000 2161 53 777 [+]
ZREMB 9,0200 12:01 28.904 8.90 99.99 % 441 8.9200 9.0000 30 29 259 [+]
BUMECH 13,3800 11:56 32.274 13.22 99.99 % 100 13.3600 13.4500 333 32 431 [+]
PGE 15,2400 12:01 759.59 15.00 99.99 % 726 15.3000 15.3150 2412 760 11 560 [+]
PHARMENA 3,3000 09:02 0.001 3.30 99.99 % 300 2.9700 3.1400 176 0 0 [+]
EDINVEST 8,6000 09:35 1.37 8.20 99.99 % 1 8.1800 8.3400 1000 1 11 [+]
VOTUM 46,0000 11:56 5.102 45.55 99.99 % 23 45.2000 45.3500 41 5 233 [+]
IMCOMPANY 29,6000 10:06 0.449 29.65 99.99 % 10 28.8000 29.5000 86 0 13 [+]
GRODNO 15,0000 11:50 2.771 15.00 99.99 % 56 15.0000 15.0500 247 3 42 [+]
ESOTIQ 33,2000 10:49 0.507 33.20 99.99 % 57 33.0000 33.2000 71 1 17 [+]
SELVITA 22,7500 11:56 5.419 23.00 99.99 % 79 20.0500 22.8500 51 5 123 [+]
VOXEL 144,2000 11:59 2.253 141.80 99.99 % 56 143.8000 144.2000 236 2 321 [+]
AILLERON 15,5000 11:52 3.607 15.28 99.99 % 169 15.5800 15.7200 132 4 56 [+]
PCCEXOL 2,1400 11:43 53.727 2.08 99.99 % 1770 2.1200 2.1400 2398 54 114 [+]
ZEPAK 18,1000 12:01 37.071 18.90 99.99 % 100 18.1200 18.1600 70 37 679 [+]
ATENDE 5,6000 12:01 36.278 5.54 99.99 % 1624 5.5000 5.5800 1161 36 201 [+]
MFO 30,9000 10:41 0.484 30.60 99.99 % 200 30.3000 30.9000 80 0 15 [+]
COMPERIA 8,7500 10:59 1.759 8.25 99.99 % 371 8.5000 8.8000 900 2 15 [+]
DMGROUP 2,1200 09:01 0.022 2.11 99.99 % 85 2.0700 2.1100 1049 0 0 [+]
OTLOG 14,5400 11:31 0.748 14.16 99.99 % 405 13.2000 14.2600 84 1 11 [+]
ALTUSTFI 4,1000 11:23 7.151 4.28 99.99 % 501 3.8100 4.1000 717 7 29 [+]
POLWAX 0,9740 11:51 4.687 0.93 99.99 % 2962 0.9520 0.9620 2471 5 5 [+]
CDRL 13,1000 10:07 0.023 13.00 99.99 % 23 12.7000 13.0000 51 0 0 [+]
SUNEX 3,1700 11:29 6.44 3.25 99.99 % 39 3.0650 3.1500 1500 6 20 [+]
WIRTUALNA 58,1000 11:59 0.773 57.50 99.99 % 45 56.1000 0.0000 0 1 45 [+]
JRHOLDING 3,4900 11:38 5.986 3.30 99.99 % 14 3.4500 3.5100 24 6 20 [+]
ADIUVO 0,6360 11:12 17.415 0.57 99.99 % 2000 0.6100 0.6380 3936 17 11 [+]
IMS 2,8000 11:35 25.489 2.71 99.99 % 16 2.7750 2.7950 7 25 70 [+]
SOPHARMA 11,5000 11:53 1.779 10.80 99.99 % 412 10.8000 11.5000 1001 2 20 [+]
UNIMOT 148,8000 11:56 5.429 145.80 99.99 % 13 148.0000 148.8000 43 5 811 [+]
MLPGROUP 116,5000 10:28 0.014 117.00 99.99 % 24 114.5000 117.0000 88 0 2 [+]
ARCHICOM 49,8000 11:25 1.657 49.10 99.99 % 300 49.5000 49.8000 217 2 82 [+]
EUROHOLD 5,9000 09:29 0.093 5.65 99.99 % 1000 5.2500 5.8000 500 0 1 [+]
KRKA 1 124,0000 09:50 0.003 1,106.00 99.99 % 201 1110.0000 1124.0000 3 0 3 [+]
APSENERGY 5,0400 11:41 31.978 4.80 99.99 % 75 5.0400 5.0800 3363 32 158 [+]
SCPFL 123,0000 10:49 0.605 121.80 99.99 % 10 123.0000 123.4000 29 1 73 [+]
MOLECURE 7,3100 11:57 18.629 7.28 99.99 % 145 7.2200 7.3200 1116 19 137 [+]
PASSUS 180,0000 12:00 2.707 179.00 99.99 % 11 178.8000 180.0000 26 3 485 [+]
MULTIQURE 1,6900 11:59 368.006 1.61 99.99 % 1472 1.6720 1.6960 450 368 624 [+]
MOVIEGAMES 6,2700 11:07 3.487 5.99 99.99 % 6 6.2400 6.2800 40 3 22 [+]
CYBERFLKS 204,6000 12:01 6.488 205.20 99.99 % 24 205.0000 205.6000 55 6 1 331 [+]
GAMFACTOR 4,0600 11:42 0.868 4.15 99.99 % 15 4.0050 4.0600 1000 1 4 [+]
GENOMTEC 3,1750 12:00 9.289 3.00 99.99 % 255 3.1500 3.2150 840 9 29 [+]
SPYROSOFT 330,0000 11:58 0.214 326.00 99.99 % 5 328.0000 331.0000 25 0 70 [+]
URTESTE 42,5000 11:46 0.32 42.70 99.99 % 560 40.6000 41.6000 30 0 14 [+]
CREOTECH 899,0000 12:01 16.175 840.00 99.99 % 41 902.0000 904.0000 32 16 14 396 [+]
CAVATINA 12,5500 09:57 0.091 12.45 99.99 % 254 12.3000 12.4000 1067 0 1 [+]
IBSM 63,8000 09:29 0.001 63.80 99.99 % 135 61.0000 63.8000 141 0 0 [+]
RYVU 15,7000 11:25 1.457 16.00 99.99 % 129 15.6400 15.7000 403 1 23 [+]
SCANWAY 344,0000 12:01 11.711 339.00 99.99 % 81 340.0000 342.0000 146 12 3 993 [+]
QNATECHNO 36,4000 11:53 0.292 35.00 99.99 % 3 36.5000 36.6000 173 0 11 [+]
RENDER 75,2000 09:00 0.03 75.20 99.99 % 3 71.2000 75.2000 20 0 2 [+]
DIAG 161,6000 12:01 4.603 163.90 99.99 % 15 161.5000 161.8000 52 5 744 [+]
ARLEN 21,0500 11:48 12.146 20.50 99.99 % 1 20.0000 0.0000 0 12 254 [+]
NEUCA 713,0000 11:42 0.596 711.00 99.15 % 5 713.0000 717.0000 17 1 425 [+]
ENELMED 20,4000 10:50 0.008 20.40 99.01 % 480 19.9000 20.4000 2432 0 0 [+]
RAINBOW 123,7000 11:58 2.786 125.10 97.96 % 1000 120.0000 0.0000 0 3 347 [+]
ARTIFEX 20,7000 11:59 6.491 20.60 97.56 % 700 20.4500 20.5000 6 6 133 [+]
CLNPHARMA 18,8800 11:54 3.234 19.08 96.26 % 59 18.9600 18.9800 250 3 61 [+]
COMP 96,2000 12:01 4.808 94.50 94.44 % 191 96.2000 96.4000 37 5 460 [+]
PROJPRZEM 21,9000 10:51 0.896 22.40 92.17 % 360 21.3000 22.3000 340 1 20 [+]
DADELO 100,6000 12:01 1.545 99.60 90.27 % 30 99.8000 100.8000 1 2 153 [+]
HUUUGE 22,6000 12:00 5.302 22.20 89.29 % 340 22.6000 22.7000 228 5 120 [+]
OTMUCHOW 4,5500 12:01 2.752 4.59 88.69 % 1000 4.5500 4.7000 10 3 12 [+]
MERCATOR 57,4000 11:52 3.298 58.00 87.87 % 1 57.2000 57.4000 32 3 190 [+]
ARCTIC 5,8000 11:59 6.388 5.95 86.96 % 230 5.7700 5.8000 8 6 37 [+]
OPTEAM 5,8500 10:25 1.064 5.70 86.21 % 110 5.7500 5.9500 1576 1 6 [+]
DELKO 5,9800 11:37 1.521 5.95 84.32 % 218 5.9200 5.9900 588 2 9 [+]
BORYSZEW 4,7900 12:01 22.857 4.75 84.21 % 490 4.7400 4.7750 1702 23 109 [+]
KGL 12,0000 10:23 0.014 12.80 84.03 % 295 10.8000 12.7000 100 0 0 [+]
POLICE 7,2200 11:37 0.562 7.30 83.80 % 150 7.0000 0.0000 0 1 4 [+]
TOYA 10,4200 12:01 13.992 10.36 77.37 % 426 10.3200 10.3400 985 14 145 [+]
ASSECOPOL 221,9000 12:00 11.972 221.00 77.20 % 96 222.2000 222.5000 286 12 2 657 [+]
BIGCHEESE 3,9500 09:50 0.853 3.84 76.53 % 704 3.5550 3.9300 300 1 3 [+]
PEPCO 44,1100 12:00 97.642 43.80 75.38 % 99 44.1300 44.1400 100 98 4 315 [+]
TEXT 41,6800 12:00 32.885 41.28 72.50 % 3986 41.4800 41.5000 112 33 1 367 [+]
ORANGEPL 15,2900 12:01 367.65 15.50 72.46 % 1490 15.2050 15.2100 949 368 5 636 [+]
KETY 1 244,0000 11:59 3.095 1,305.00 64.72 % 43 1243.0000 1245.0000 58 3 3 907 [+]
FORTE 15,7000 11:31 0.869 15.35 64.10 % 225 15.4500 15.5000 11 1 13 [+]
MABION 7,9000 11:35 2.873 7.69 63.69 % 5 7.7700 7.9000 1088 3 23 [+]
11B 120,7000 11:57 1.204 121.60 58.33 % 36 120.7000 121.2000 30 1 146 [+]
ALLEGRO 50,6800 12:01 651.747 50.38 57.55 % 781 50.5700 50.5900 35 652 32 928 [+]
POLENERGIA 52,6000 11:50 0.335 52.50 57.36 % 363 52.0000 52.5000 14 0 18 [+]
SANOK 19,9000 11:53 0.09 20.30 50.51 % 468 19.7000 20.0000 3996 0 2 [+]
AMBRA 19,9600 12:00 6.372 19.86 50.35 % 1148 19.9400 20.0000 396 6 127 [+]
LENA 2,0800 11:13 1.559 2.08 48.31 % 2000 2.0400 2.0800 784 2 3 [+]
SFINKS 0,4180 10:46 25.487 0.42 48.08 % 1800 0.3700 0.4280 4900 25 10 [+]
MDIENERGIA 2,1000 11:59 4.938 2.06 47.85 % 80 2.0700 2.1000 6325 5 10 [+]
DRAGOENT 22,0000 09:50 0.002 22.00 45.66 % 135 21.5000 22.0000 78 0 0 [+]
ROPCZYCE 22,4000 09:39 0.025 22.40 44.84 % 101 22.1000 22.6000 190 0 1 [+]
GAMEOPS 11,5500 11:53 0.149 11.50 43.48 % 150 11.2000 11.5000 2 0 2 [+]
DEBICA 92,7000 11:53 0.628 92.00 43.34 % 1 91.4000 93.7000 216 1 59 [+]
MBANK 1 397,0000 12:00 5.467 1,387.50 43.13 % 38 1395.0000 1396.5000 31 5 7 614 [+]
06MAGNA 2,3400 11:39 0.114 2.33 42.92 % 11 2.3400 2.4100 119 0 0 [+]
KGHM 336,7000 12:01 164.105 338.20 41.75 % 107 336.5000 336.5500 123 164 55 761 [+]
MONNARI 4,9200 11:03 2.421 4.95 40.82 % 1386 4.9200 4.9500 345 2 12 [+]
AMREST 9,9100 12:00 20.179 9.71 40.53 % 114 9.8900 9.9300 100 20 200 [+]
NANOGROUP 2,4800 11:54 12.337 2.50 40.49 % 400 2.4200 2.4800 969 12 30 [+]
ASSECOSEE 74,5000 11:51 0.818 73.50 40.43 % 6 73.8000 74.2000 13 1 60 [+]
ENEA 20,4600 12:01 107.422 21.02 39.25 % 1004 20.5000 20.5400 590 107 2 212 [+]
VRGSA 5,1200 12:00 3.52 5.02 39.22 % 1551 5.0600 5.1200 395 4 18 [+]
SONEL 12,8500 11:08 0.214 12.80 39.06 % 157 12.8000 12.8500 100 0 3 [+]
BBIDEVNFI 5,2000 11:44 6.296 5.22 38.61 % 480 5.2200 5.2400 500 6 33 [+]
PZU 70,0600 12:01 254.252 70.58 34.37 % 97 70.0800 70.1000 441 254 17 778 [+]
GETIN 0,2930 11:59 37.064 0.30 34.25 % 24 0.2795 0.2925 50 37 11 [+]
ATAL 60,6000 11:52 1.398 60.90 33.11 % 251 60.3000 60.4000 102 1 84 [+]
VERCOM 129,0000 12:01 1.443 128.60 31.10 % 18 129.2000 129.6000 75 1 186 [+]
SKARBIEC 38,3000 11:41 1.768 38.00 26.18 % 10 38.1000 38.2000 587 2 67 [+]
APLISENS 19,2500 10:49 0.025 19.25 26.04 % 11 19.0000 0.0000 0 0 0 [+]
PEPEES 0,7800 10:54 3.01 0.76 25.71 % 2000 0.7420 0.7800 30 3 2 [+]
JSW 31,6800 12:00 49.495 32.14 25.32 % 162 31.5100 31.5500 262 49 1 581 [+]
ALIOR 130,3000 11:59 44.02 131.15 23.08 % 150 130.3500 130.4500 182 44 5 739 [+]
ANSWEAR 21,9500 11:58 2.842 21.40 22.83 % 424 21.7500 21.9500 2 3 62 [+]
CIGAMES 2,4850 11:58 36.799 2.45 20.16 % 410 2.4600 2.4850 4307 37 91 [+]
NEWAG 103,8000 12:00 4.247 105.00 19.31 % 27 104.6000 105.2000 46 4 445 [+]
TAURONPE 9,1560 12:01 365.275 9.19 17.51 % 145 9.2080 9.2100 523 365 3 371 [+]
CEZ 238,6000 11:38 0.022 239.00 16.79 % 500 238.2000 240.2000 1000 0 5 [+]
GREENX 2,6440 11:56 42.577 2.68 15.15 % 448 2.6520 2.6560 3175 43 113 [+]
MLSYSTEM 13,3200 11:14 1.442 13.40 15.04 % 1000 13.2000 13.3400 300 1 19 [+]
ONDE 8,4600 12:01 4.558 8.50 11.83 % 10 8.5500 0.0000 0 5 39 [+]
TSGAMES 98,3500 12:02 1.742 99.80 10.18 % 47 98.0000 98.1000 16 2 172 [+]
KRUK 366,5000 12:01 15.424 366.40 2.73 % 95 368.4000 368.6000 111 15 5 686 [+]
APATOR 25,3500 11:45 1.996 25.30 0.00 % 111 25.3000 25.6500 40 2 51 [+]
BOS 10,2200 11:57 0.612 10.36 0.00 % 2 10.2200 10.3400 500 1 6 [+]
DGA 21,9000 16:45 0.005 - 0 % 355 21.2000 22.1000 60 - 0 [+]
FON 1,6000 11:23 3.4 1.60 0.00 % 0 0.0000 2.1500 10 3 5 [+]
LESS 0,1525 17:00 68.553 - 0 % 4680 0.1410 0.1570 95266 - 0 [+]
RAWLPLUG 15,7000 17:00 6.236 - 0 % 100 15.1000 15.6500 119 - 0 [+]
MOSTALPLC 12,9500 10:49 0.074 13.40 0.00 % 500 12.7000 13.1000 934 0 1 [+]
MOSTALWAR 3,7500 10:55 9.611 3.97 0.00 % 800 3.6600 3.7900 225 10 36 [+]
MUZA 8,9500 15:08 0.055 - 0 % 0 0.0000 8.9500 95 - 0 [+]
ONESANO 0,8400 11:14 8.95 0.84 0.00 % 51 0.8240 0.8600 1493 9 8 [+]
SANWIL 1,8450 16:19 10.55 - 0 % 10 1.8000 0.0000 0 - 0 [+]
TALEX 17,3000 09:17 0.01 17.30 0.00 % 0 0.0000 19.2000 1000 0 0 [+]
WIKANA 9,8000 11:02 0.501 9.30 0.00 % 700 9.3000 9.8000 19 1 5 [+]
MERCOR 14,7500 11:49 0.682 15.60 0.00 % 400 14.5000 14.7500 333 1 10 [+]
ORCOGROUP 3,5800 12:19 0.376 - 0 % 20 3.0000 3.5800 399 - 0 [+]
SILVANO 4,6900 17:00 0.588 - 0 % 0 0.0000 4.8900 444 - 0 [+]
STAPORKOW 4,9400 16:42 11.688 - 0 % 1584 4.8000 5.0000 1500 - 0 [+]
IZOLACJA 3,7600 17:00 1.24 - 0 % 750 3.5200 0.0000 0 - 0 [+]
KERNEL 19,6600 11:49 9.13 19.74 0.00 % 11087 19.6600 19.8800 147 9 180 [+]
WIELTON 4,9400 11:55 6.778 4.91 0.00 % 5 4.9600 4.9650 209 7 33 [+]
SKYLINE 1,3600 09:30 0.05 - 0 % 3000 1.3000 1.3600 5515 - 0 [+]
LARQ 2,8600 13:38 0.071 - 0 % 1500 2.7500 2.9400 2540 - 0 [+]
FABRITY 25,6000 10:54 0.176 25.60 0.00 % 360 25.5000 25.6000 90 0 5 [+]
MARVIPOL 8,3000 11:38 0.468 8.30 0.00 % 377 8.2800 8.3000 1284 0 4 [+]
PRAGMAINK 3,8000 15:35 0.021 - 0 % 100 3.6000 3.8000 185 - 0 [+]
VINDEXUS 14,0000 10:42 8.109 14.00 0.00 % 665 13.6000 14.0000 611 8 112 [+]
HARPER 5,6600 11:19 1.012 5.66 0.00 % 1145 5.5000 5.6600 1404 1 6 [+]
MILKILAND 1,4000 11:18 0.528 1.40 0.00 % 30 1.3780 1.4000 9989 1 1 [+]
RANKPROGR 4,4900 17:01 4.812 - 0 % 1700 4.3000 4.4800 178 - 0 [+]
KSGAGRO 3,1350 12:41 7.458 - 0 % 619 3.0650 3.1200 1 - 0 [+]
INPRO 7,3500 11:35 0.023 7.15 0.00 % 10 7.1000 7.3500 1415 0 0 [+]
KINOPOL 18,1000 11:43 1.365 18.05 0.00 % 147 17.1000 18.1500 550 1 25 [+]
BLOOBER 22,6000 11:54 4.203 22.15 0.00 % 5 22.4000 22.6000 270 4 95 [+]
COALENERG 1,8690 11:44 3.268 1.89 0.00 % 490 1.8520 1.8690 118 3 6 [+]
IZOSTAL 3,0700 11:55 14.128 3.12 0.00 % 1020 3.0500 3.0700 1617 14 43 [+]
TATRY MOUNTAIN 80,0000 13:04 0.002 - 0 % 2 74.0000 150.0000 32 - 0 [+]
PKPCARGO 10,5500 11:55 31.849 10.42 0.00 % 50 10.5700 10.6200 576 32 335 [+]
PCCROKITA 65,5000 11:52 1.029 66.30 0.00 % 1 65.9000 66.4000 22 1 68 [+]
PHOTON 1,2200 11:40 0.89 1.22 0.00 % 1339 1.1800 1.2250 3621 1 1 [+]
SANTANDER 51,9900 16:10 0.896 - 0 % 100 51.1000 0.0000 0 - 0 [+]
KRVITAMIN 12,6500 15:25 0.08 - 0 % 172 12.6500 13.1000 116 - 0 [+]
CLOUD 122,0000 11:59 2.295 121.50 0.00 % 132 121.5000 122.0000 107 2 280 [+]
XTB 138,5600 12:02 318.189 140.00 0.00 % 72 138.3800 138.4200 54 318 43 890 [+]
TERMOREX 0,5550 10:00 0.1 0.56 0.00 % 2 0.5300 0.5450 357 0 0 [+]
YANOSIK 17,0000 11:18 0.1 17.40 0.00 % 1 15.5000 0.0000 0 0 2 [+]
CAPITEA 0,4990 11:36 58.552 0.50 0.00 % 4270 0.4850 0.4990 22133 59 29 [+]
BOOMBIT 5,7800 11:59 8.924 5.90 0.00 % 300 5.7400 5.8000 327 9 52 [+]
ONEMORE 2,4300 12:01 30.342 2.50 0.00 % 500 2.4300 2.4600 3528 30 75 [+]
MAXCOM 6,4000 16:36 0.006 - 0 % 6 6.2400 6.3400 4 - 0 [+]
JWWINVEST 2,9800 16:46 0.021 - 0 % 1391 2.9500 2.9900 544 - 0 [+]
CASPAR 7,9000 09:46 0.213 7.90 0.00 % 10 7.7000 7.9000 106 0 2 [+]
DINOPL 33,6400 12:01 614.788 34.00 -5.94 % 2044 33.5500 33.5700 1602 615 20 701 [+]
EUROCASH 5,2850 12:00 15.812 5.33 -9.45 % 62 5.2550 5.2850 1194 16 84 [+]
ZABKA 31,6400 12:01 365.689 31.67 -9.47 % 15235 31.6400 31.6500 9498 366 11 574 [+]
GRUPAAZOTY 18,7800 12:00 43.025 19.00 -10.64 % 895 18.7700 18.8000 1207 43 810 [+]
AUTOPARTN 29,3000 12:01 32.992 29.15 -17.04 % 962 29.0500 29.2000 360 33 963 [+]
EUROTEL 29,2500 10:25 0.918 28.70 -17.06 % 119 29.3000 29.5000 80 1 27 [+]
PKOBP 118,0000 12:01 781.208 118.90 -20.30 % 463 117.6800 117.7400 774 781 91 893 [+]
DIGITANET 371,2000 12:01 2.554 375.00 -21.51 % 128 367.0000 369.0000 26 3 941 [+]
AMICA 46,2500 11:56 1.711 46.25 -21.57 % 8 46.3000 46.5000 1 2 79 [+]
ASMGROUP 0,1600 11:49 134.478 0.16 -31.15 % 14556 0.1545 0.1610 6541 134 21 [+]
INC SA 1,4350 11:52 1.558 1.44 -34.72 % 1850 1.3550 1.4800 1961 2 2 [+]
TENDERHUT 5,4000 11:53 0.028 5.40 -36.90 % 20 5.4200 5.6000 1450 0 0 [+]
MOBRUK 396,5000 12:01 0.874 399.00 -37.69 % 2 398.5000 400.0000 45 1 348 [+]
BOGDANKA 25,7000 11:59 26.717 25.60 -38.76 % 173 25.6500 25.7500 1048 27 689 [+]
TARCZYNSKI 120,0000 10:56 0.06 117.50 -41.49 % 83 117.5000 120.0000 10 0 7 [+]
STALPROD 232,0000 11:02 0.053 234.00 -42.92 % 67 231.0000 232.0000 21 0 12 [+]
MILLENNIUM 21,6400 12:00 83.549 22.01 -46.00 % 1863 21.7100 21.7600 589 84 1 815 [+]
HANDLOWY 119,4000 11:56 3.082 119.00 -50.00 % 111 119.6000 119.8000 315 3 368 [+]
PEKABEX 7,9300 11:41 24.745 8.10 -50.19 % 14 7.9200 7.9400 371 25 197 [+]
COLUMBUS 2,8250 11:55 12.015 2.89 -52.82 % 607 2.8250 2.8900 5 12 34 [+]
MEDINICE 56,5000 12:01 4.286 56.50 -52.82 % 23 56.2000 56.8000 184 4 242 [+]
SYNTHAVERSE 2,8050 12:01 1.335 2.85 -53.19 % 496 2.8200 2.8300 45 1 4 [+]
ATREM 52,7000 11:56 3.895 53.80 -56.60 % 765 52.6000 52.9000 154 4 206 [+]
SECOGROUP 33,8000 10:31 0.578 34.00 -58.82 % 400 33.0000 33.8000 418 1 20 [+]
MEDICALG 25,0500 12:00 4.007 25.20 -59.52 % 106 24.8000 25.0000 795 4 100 [+]
BEST 32,6000 11:59 1.204 32.80 -60.98 % 240 32.0000 33.0000 230 1 39 [+]
QUERCUS 12,1000 12:01 24.141 12.00 -65.68 % 5994 12.0000 12.0800 10066 24 291 [+]
XPLUS 3,0000 10:38 0.64 3.19 -66.23 % 239 3.0000 3.0500 250 1 2 [+]
NEXITY 1,5000 11:41 0.808 1.44 -66.23 % 6778 1.4400 1.5400 5252 1 1 [+]
BENEFIT 5 065,0000 11:59 0.834 5,120.00 -68.63 % 4 5035.0000 5065.0000 11 1 4 250 [+]
MIRBUD 11,3400 11:58 11.793 11.49 -70.05 % 692 11.3400 11.3600 990 12 134 [+]
TRAKCJA 3,5000 11:36 19.858 3.43 -70.92 % 818 3.4800 3.5000 1188 20 70 [+]
GRUPRACUJ 55,6000 11:36 4.817 54.00 -71.43 % 18 54.5000 55.5000 51 5 266 [+]
COGNOR 5,4200 12:01 59.209 5.70 -73.26 % 1000 5.4300 5.4400 200 59 325 [+]
MCI 26,8000 10:07 0.047 27.00 -74.07 % 331 26.8000 27.0000 326 0 1 [+]
INTERCARS 926,0000 11:41 0.362 940.00 -75.03 % 5 923.0000 925.0000 6 0 337 [+]
OPONEOPL 105,0000 11:44 0.986 105.80 -75.61 % 50 106.0000 107.2000 68 1 104 [+]
LIBET 1,2900 09:00 1.051 1.29 -76.92 % 8116 1.3000 1.3550 726 1 1 [+]
POINTGROUP 1,9100 09:00 0.446 1.91 -77.92 % 5000 1.9100 0.0000 0 0 1 [+]
CELTIC 0,7560 10:59 2.601 0.76 -78.74 % 1111 0.7560 0.7940 460 3 2 [+]
ENTER 49,1000 11:57 3.335 49.80 -80.81 % 54 47.0500 0.0000 0 3 164 [+]
ZUE 12,0000 12:00 0.669 12.00 -82.64 % 777 11.8000 12.0000 884 1 8 [+]
4MASS 5,9500 11:30 8.671 5.83 -83.33 % 137 5.8700 5.9500 161 9 52 [+]
PLAYWAY 235,5000 11:55 0.448 234.00 -84.21 % 36 236.0000 237.0000 45 0 105 [+]
WAWEL 704,0000 11:42 0.07 702.00 -84.51 % 19 700.0000 708.0000 25 0 49 [+]
3RGAMES 0,6980 12:00 3.492 0.71 -85.23 % 15 0.6900 0.7000 2482 3 2 [+]
PEKAO 266,2000 12:01 136.372 273.50 -93.04 % 40 265.2000 265.3000 200 136 36 225 [+]
LUBAWA 11,5900 12:01 43.498 11.92 -94.02 % 805 11.5700 11.5900 329 43 513 [+]
INTERSPPL 0,3160 11:50 1.587 0.32 -94.04 % 50 0.3030 0.3160 294 2 0 [+]
BUDIMEX 666,6000 12:01 4.654 679.00 -98.04 % 5 670.0000 670.4000 68 5 3 138 [+]
ODLEWNIE 19,9000 11:44 1.499 20.00 -99.50 % 0 0.0000 20.3000 123 1 30 [+]
NOVAVISGR 0,4605 11:50 141.665 0.50 -99.99 % 50 0.4550 0.4695 300 142 66 [+]
IMPERA 1,4100 11:45 0.202 1.50 -99.99 % 10476 1.4000 1.5000 3101 0 0 [+]
MODIVO 87,6800 12:01 91.913 89.00 -99.99 % 13 87.3200 87.3400 132 92 8 052 [+]
CAPITAL 8,4500 11:59 122.913 8.90 -99.99 % 1931 8.4000 8.5000 3400 123 1 045 [+]
SYGNITY 86,2000 11:49 3.076 88.50 -99.99 % 3 86.2000 86.6000 47 3 269 [+]
DECORA 88,0000 11:48 1.583 90.00 -99.99 % 146 89.7000 89.8000 1164 2 142 [+]
ERG 44,0000 10:14 0.005 44.00 -99.99 % 174 44.0000 46.0000 170 0 0 [+]
FASING 14,3000 10:30 0.525 14.30 -99.99 % 525 14.3000 14.8000 22 1 8 [+]
BNPPL 162,0000 11:55 0.493 165.80 -99.99 % 23 162.2000 163.0000 196 0 80 [+]
HYDROTOR 8,6600 11:30 0.575 9.40 -99.99 % 294 8.5200 18.0000 4 1 5 [+]
KOGENERA 75,0000 11:38 1.042 77.10 -99.99 % 67 75.0000 75.4000 306 1 78 [+]
PROTEKTOR 0,8310 12:00 21.961 0.85 -99.99 % 1500 0.8380 0.8400 300 22 18 [+]
MENNICA 39,0000 11:58 1.031 41.70 -99.99 % 2 39.2000 39.7000 289 1 42 [+]
MOSTALZAB 6,6600 12:00 293.817 7.00 -99.99 % 126 6.7000 6.7400 3090 294 2 002 [+]
KCI 0,8120 11:46 6.008 0.82 -99.99 % 5000 0.8160 0.8280 4 6 5 [+]
POLIMEXMS 7,1950 11:59 105.01 7.49 -99.99 % 2 7.2000 7.2100 1174 105 765 [+]
STALPROFI 8,7600 11:49 3.285 8.96 -99.99 % 344 8.7600 8.8000 537 3 29 [+]
MANGATA 60,8000 10:46 0.262 60.00 -99.99 % 64 60.0000 60.8000 101 0 16 [+]
TORPOL 66,9000 11:54 5.261 67.10 -99.99 % 1 66.7000 66.8000 157 5 352 [+]
ALTA 1,5700 11:05 0.815 1.64 -99.99 % 1 1.5850 1.6500 20 1 1 [+]
ACTION 44,4000 11:57 2.484 44.80 -99.99 % 1 44.3500 44.4000 36 2 111 [+]
LSISOFT 48,5000 11:17 0.164 50.00 -99.99 % 90 48.5000 49.9000 4 0 8 [+]
YARRL 5,2800 11:51 8.208 5.60 -99.99 % 344 5.1800 5.2800 63 8 42 [+]
WARIMPEX 2,1100 11:57 6.569 2.18 -99.99 % 22 2.0700 2.1100 252 7 13 [+]
HERCULES 1,4200 11:39 4.863 1.48 -99.99 % 2969 1.4200 1.4500 1400 5 7 [+]
ELEKTROTI 60,8500 11:50 9.197 62.40 -99.99 % 54 61.5000 62.0000 44 9 562 [+]
HELIO 50,8000 11:19 0.127 50.80 -99.99 % 2 50.8000 51.0000 100 0 6 [+]
DEVELIA 8,6900 12:00 45.559 8.63 -99.99 % 4361 8.6800 8.7400 1000 46 396 [+]
MAKARONPL 23,9000 11:50 3.035 24.30 -99.99 % 4 24.2000 24.4000 166 3 73 [+]
NTTSYSTEM 19,5000 12:01 20.298 19.80 -99.99 % 90 19.5000 19.7000 500 20 397 [+]
KRAKCHEM 0,1930 12:01 61.272 0.19 -99.99 % 418 0.1955 0.2020 2528 61 12 [+]
PGFGROUP 1,3020 11:44 11.709 1.34 -99.99 % 2215 1.3020 1.3400 8220 12 16 [+]
KPPD 22,0000 11:48 0.457 21.40 -99.99 % 125 19.7000 22.6000 19 0 10 [+]
PLAZACNTR 1,3020 10:31 3.707 1.36 -99.99 % 411 1.3000 1.3180 555 4 5 [+]
ASSECOBS 87,0000 11:05 0.324 86.40 -99.99 % 2 85.0000 0.0000 0 0 28 [+]
INTROL 8,3000 11:47 0.244 8.48 -99.99 % 5 8.4200 8.4800 289 0 2 [+]
IFIRMA 22,0000 11:59 4.257 23.10 -99.99 % 4 22.1000 22.2000 156 4 94 [+]
SELENAFM 55,0000 11:47 1.093 55.80 -99.99 % 85 55.0000 55.8000 254 1 61 [+]
COMPREMUM 1,1700 11:39 17.6 1.20 -99.99 % 530 1.1700 1.1850 2000 18 21 [+]
CORMAY 0,5100 12:00 9.387 0.51 -99.99 % 1000 0.5160 0.5180 2988 9 5 [+]
IPOPEMA 8,7400 10:52 1.545 8.72 -99.99 % 315 8.7600 9.0600 220 2 14 [+]
PATENTUS 1,8800 11:45 3.354 1.76 -99.99 % 527 1.8150 1.8750 695 3 6 [+]
FERRO 28,7000 12:00 33.852 30.30 -99.99 % 38 29.2000 29.3000 248 34 975 [+]
TESGAS 1,5650 10:49 0.409 1.59 -99.99 % 910 1.5350 1.5650 758 0 1 [+]
BIOMAXIMA 9,8000 11:59 0.978 9.88 -99.99 % 51 9.8600 9.9700 10 1 10 [+]
NTCAPITAL 0,5780 11:27 56.266 0.59 -99.99 % 9375 0.5780 0.5880 3231 56 33 [+]
GPW 98,2500 12:01 31.401 102.00 -99.99 % 362 98.9500 99.2000 167 31 3 142 [+]
AGROTON 4,0500 09:00 0.129 4.05 -99.99 % 2 4.2400 4.3000 20 0 1 [+]
INTERBUD 1,4050 09:00 0.2 1.41 -99.99 % 5000 1.4100 1.6000 1135 0 0 [+]
ACAUTOGAZ 21,0000 11:51 0.772 21.50 -99.99 % 1 21.3000 21.5000 761 1 16 [+]
ZAMET 0,5640 11:51 45.335 0.56 -99.99 % 51172 0.5640 0.5700 51233 45 26 [+]
SYNEKTIK 336,6000 12:01 9.594 350.60 -99.99 % 9 337.8000 338.4000 43 10 3 295 [+]
PHN 9,0600 10:30 0.217 9.02 -99.99 % 250 9.0400 9.1600 1092 0 2 [+]
VIVID 0,6100 11:46 0.85 0.60 -99.99 % 5900 0.5820 0.6100 80 1 1 [+]
MEXPOLSKA 3,4200 11:53 0.056 3.46 -99.99 % 0 0.0000 3.6500 2254 0 0 [+]
FEERUM 16,8000 11:15 0.669 17.40 -99.99 % 150 16.8500 17.2500 301 1 11 [+]
IFSA 0,1440 11:56 23.654 0.15 -99.99 % 18991 0.1400 0.1460 11506 24 3 [+]
VIGOSYS 564,0000 11:58 0.79 574.00 -99.99 % 5 576.0000 578.0000 211 1 447 [+]
BOWIM 6,9400 11:45 5.81 7.12 -99.99 % 483 7.0000 7.0400 1784 6 41 [+]
LOKUM 21,9000 09:00 0.001 21.90 -99.99 % 112 22.1000 22.7000 190 0 0 [+]
DEKPOL 62,4000 11:47 0.287 61.80 -99.99 % 10 62.2000 63.4000 40 0 18 [+]
WITTCHEN 11,3600 11:53 23.512 11.10 -99.99 % 400 11.4000 11.4600 53 24 266 [+]
AIGAMES 0,6800 10:23 1 0.68 -99.99 % 4000 0.6780 0.6800 208 1 1 [+]
ULTGAMES 12,1500 11:41 3.238 12.40 -99.99 % 24 12.1000 12.1500 139 3 39 [+]
DATAWALK 115,6000 12:01 5.174 117.40 -99.99 % 66 116.6000 117.4000 539 5 604 [+]
CREEPYJAR 433,0000 12:00 0.985 445.00 -99.99 % 12 432.0000 435.0000 8 1 425 [+]
SIMFABRIC 1,3820 11:01 2.213 1.37 -99.99 % 400 1.3400 1.3820 145 2 3 [+]
DBENERGY 6,7800 11:34 4.056 7.52 -99.99 % 200 6.7800 7.5000 66 4 30 [+]
AIRWAY 0,2415 11:59 6.622 0.25 -99.99 % 12 0.2500 0.2515 8813 7 2 [+]
PCFGROUP 3,2000 11:59 4.504 3.20 -99.99 % 107 3.1950 3.2000 119006 5 14 [+]
XTPL 75,2000 11:58 0.999 76.50 -99.99 % 10 76.1000 76.3000 50 1 76 [+]
NOCTILUCA 88,9000 11:57 2.466 90.50 -99.99 % 5 90.0000 90.4000 20 2 222 [+]
PTWP 137,0000 10:39 0.122 136.50 -99.99 % 3 137.0000 140.5000 7 0 17 [+]
WOODPCKR 2,9000 10:04 1.137 2.93 -99.99 % 673 2.8300 2.9300 1177 1 3 [+]
BIOCELTIX 72,0000 11:59 4.765 73.40 -99.99 % 23 71.7000 71.9000 19 5 344 [+]
MURAPOL 36,6000 11:50 3.445 36.70 -99.99 % 100 36.3000 37.1500 71 3 126 [+]
CAPTORTX 65,6000 11:58 0.495 67.10 -99.99 % 1 67.0000 67.6000 71 0 33 [+]
POLTREG 20,0000 11:13 0.131 20.00 -99.99 % 97 19.9500 20.0000 129 0 3 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG155066.8+0.49%12:02
WIG204110.0+0.63%12:17
WIG20 Fut4139.0+0.73%12:00
WIG20USD1050.0-0.05%12:02
mWIG4010476.2+0.33%12:02
sWIG8030673.7+0.02%12:02
 Notowania Świat
US Blue Chip51064.5-0.20%12:17
S&P500 Fut7764.5-0.16%12:07
Nikkei69946.9+2.40%8:45
DAX25200.6-0.12%12:01
Ropa WTI90.8-0.40%12:17
Złoto4156.1+0.20%12:17
 Notowania Waluty
EUR/PLN4.38243-0.05%12:17
CHF/PLN4.71489+0.31%12:17
USD/PLN3.91124+0.43%12:17
EUR/USD1.12047-0.48%12:17
GBP/USD1.32260-0.15%12:17
USD/JPY157.944+0.07%12:17
Forum
» CRQUANTUM [0]
» 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
ARLEN 21.05 99.99%
DIAG 161.60 99.99%
RENDER 75.20 99.99%
QNATECHNO 36.40 99.99%
SCANWAY 344.00 99.99%
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