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
MERCATOR 61,7000 13:37 100.569 61.50 13.63 % 237 61.5000 61.6000 60 101 6 191 [+]
NEXITY 1,0700 13:23 12.683 1.09 12.63 % 100 1.0200 1.0700 313 13 13 [+]
EUROHOLD 4,7400 12:30 0.14 4.74 8.72 % 1200 4.4600 4.7400 1065 0 1 [+]
TRAKCJA 4,0500 13:37 231.357 3.79 7.00 % 2210 4.0250 4.0300 380 231 914 [+]
PKPCARGO 10,7200 13:37 918.258 10.10 6.45 % 724 10.4200 10.4700 237 918 9 349 [+]
COLUMBUS 3,4950 13:02 144.384 3.31 5.43 % 387 3.4500 3.4950 696 144 504 [+]
JRHOLDING 3,8800 13:10 15.696 3.70 4.86 % 276 3.7000 3.8800 100 16 60 [+]
ASBIS 134,7000 13:37 137.775 129.20 4.74 % 428 134.7000 134.8000 603 138 18 287 [+]
PURE 3,0350 13:36 164.555 2.87 4.48 % 10 3.0300 3.0350 304 165 499 [+]
PASSUS 139,8000 13:37 7.728 134.00 4.33 % 5 138.8000 140.4000 10 8 1 066 [+]
MEDICALG 28,1500 13:36 45.702 27.20 4.26 % 33 27.9500 28.0500 7 46 1 270 [+]
KGHM 355,1000 13:38 336.36 343.00 3.72 % 59 354.9500 355.0000 7 336 117 866 [+]
HYDROTOR 9,7800 13:06 3.494 9.50 3.60 % 162 9.4200 9.4400 278 3 33 [+]
CDRL 13,0000 12:39 0.982 13.00 3.17 % 177 12.8000 13.0000 521 1 13 [+]
ATLANTAPL 19,8000 12:22 0.229 19.85 3.13 % 5 19.6000 19.8500 86 0 4 [+]
IPOPEMA 9,3600 13:14 6.492 9.10 3.08 % 475 9.3400 9.3600 274 6 60 [+]
OPONEOPL 107,8000 13:37 6.546 104.60 3.06 % 287 106.6000 107.0000 231 7 698 [+]
SANWIL 1,9250 12:13 19.977 1.89 2.94 % 106 1.8700 1.9250 965 20 38 [+]
WOODPCKR 2,9000 10:52 0.88 2.83 2.84 % 19 2.8000 2.8500 4961 1 3 [+]
TERMOREX 0,5450 12:19 2.258 0.53 2.83 % 500 0.5300 0.5400 1000 2 1 [+]
XPLUS 3,3000 12:30 5.225 3.21 2.80 % 62 3.2700 3.3000 1210 5 17 [+]
ASMGROUP 0,1850 13:16 80.604 0.18 2.78 % 15000 0.1820 0.1865 7000 81 15 [+]
EUROTEL 30,1000 13:32 3.07 29.30 2.73 % 10 29.4000 30.1000 102 3 91 [+]
IZOLACJA 3,8000 13:10 0.145 3.70 2.70 % 1198 3.7000 3.9700 810 0 1 [+]
ADIUVO 0,5480 13:37 6.009 0.53 2.62 % 300 0.5060 0.5380 105 6 3 [+]
ASSECOPOL 235,4000 13:37 47.098 230.00 2.57 % 173 234.1000 234.5000 94 47 10 916 [+]
PCFGROUP 3,7850 13:29 5.842 3.69 2.57 % 372 3.7050 3.7400 500 6 22 [+]
BOGDANKA 24,4000 13:37 104.294 23.80 2.52 % 673 24.2500 24.3500 21 104 2 514 [+]
POLICE 7,4400 13:24 2.424 7.44 2.48 % 545 7.3000 7.4600 1588 2 18 [+]
ACAUTOGAZ 21,0000 12:00 1.003 21.00 2.44 % 342 20.4000 20.5000 106 1 21 [+]
ANSWEAR 21,7000 12:59 4.493 22.00 2.36 % 908 21.7000 21.9000 722 4 98 [+]
LUBAWA 12,2200 13:37 501.314 12.00 2.35 % 431 12.1500 12.1900 601 501 6 124 [+]
SYNTHAVERSE 3,0650 13:34 65.714 3.04 2.34 % 5 3.0500 3.0650 1305 66 201 [+]
ERG 45,0000 11:55 0.45 44.00 2.27 % 281 42.0000 44.0000 548 0 20 [+]
AGROTON 4,3500 13:20 1.849 4.28 2.11 % 35 4.3450 4.2600 455 2 8 [+]
XTB 171,8400 13:38 149.036 168.58 2.10 % 153 170.5400 170.7000 256 149 25 300 [+]
LESS 0,2440 10:12 1.046 0.24 2.09 % 120 0.2370 0.2430 30 1 0 [+]
WIKANA 10,2000 10:28 0.099 10.00 2.00 % 790 9.7500 10.0000 400 0 1 [+]
WAWEL 724,0000 12:49 3.286 720.00 1.97 % 3 720.0000 724.0000 129 3 2 373 [+]
BBIDEVNFI 5,3000 13:15 0.426 5.30 1.92 % 900 5.2000 5.3000 500 0 2 [+]
NTCAPITAL 0,6420 09:54 0.465 0.63 1.90 % 7495 0.6060 0.6380 2100 0 0 [+]
CLNPHARMA 23,0000 13:31 26.002 22.60 1.77 % 89 22.9500 23.0000 150 26 596 [+]
WIRTUALNA 63,9000 13:00 3.238 62.10 1.75 % 201 63.2000 63.9000 5 3 206 [+]
DINOPL 35,3800 13:37 2110.135 34.76 1.73 % 1144 35.3200 35.3300 241 2 110 74 113 [+]
GRUPAAZOTY 22,4400 13:35 276.452 22.00 1.72 % 875 22.3800 22.4200 665 276 6 181 [+]
ZUE 11,8500 12:49 1.222 11.65 1.72 % 720 11.7000 11.8000 200 1 14 [+]
ASTARTA 42,0000 13:30 2.163 41.30 1.69 % 90 41.4000 41.9000 95 2 90 [+]
UNICREDIT 361,0000 11:20 0.013 357.50 1.69 % 2 355.0000 380.0000 10 0 5 [+]
EUROCASH 4,9600 13:35 189.984 4.90 1.64 % 4689 4.9640 4.9660 165 190 942 [+]
ARCTIC 6,8700 13:31 22.484 6.76 1.63 % 283 6.8600 6.8700 459 22 154 [+]
IZOSTAL 3,1500 13:36 15.995 3.08 1.61 % 300 3.0900 3.1400 1088 16 50 [+]
DEBICA 102,2000 13:35 1.999 100.80 1.59 % 98 102.2000 102.6000 189 2 204 [+]
COMPREMUM 1,3000 13:03 4.631 1.25 1.56 % 5050 1.2650 1.3000 1070 5 6 [+]
JSW 30,0500 13:35 331.514 29.59 1.55 % 82 30.2300 30.2500 63 332 10 001 [+]
WIELTON 5,4200 13:31 39.44 5.38 1.50 % 30 5.4100 5.4400 1799 39 213 [+]
RAWLPLUG 13,8500 13:12 1.39 14.05 1.47 % 28 13.5000 13.8500 798 1 19 [+]
NTTSYSTEM 16,3000 13:37 8.48 16.40 1.24 % 1 16.2500 16.3000 857 8 138 [+]
ATREM 60,6000 13:37 2.926 60.20 1.17 % 3 60.4000 60.7000 1363 3 177 [+]
YANOSIK 17,5000 12:49 2.057 17.30 1.16 % 472 17.1000 17.4000 200 2 35 [+]
CYFRPLSAT 16,0000 13:34 303.469 15.86 1.14 % 29 16.0050 16.0450 720 303 4 832 [+]
CREEPYJAR 534,0000 13:35 1.839 526.00 1.14 % 43 528.0000 534.0000 39 2 973 [+]
AIRWAY 0,2670 13:13 137.416 0.27 1.14 % 5499 0.2625 0.2680 514 137 37 [+]
GPW 100,6000 13:37 18.236 99.50 1.11 % 160 100.4000 100.6000 612 18 1 821 [+]
BENEFIT 5 455,0000 13:37 1.509 5,400.00 1.11 % 5 5440.0000 5450.0000 13 2 8 257 [+]
HELIO 55,0000 13:30 0.527 55.00 1.10 % 100 54.6000 55.0000 477 1 29 [+]
MAKARONPL 25,4500 13:07 0.833 24.90 0.99 % 170 25.1500 25.4500 80 1 21 [+]
BUMECH 15,4400 13:37 15.471 15.29 0.98 % 93 15.2600 15.3300 39 15 238 [+]
PROCHEM 21,7000 09:00 0.005 21.70 0.93 % 356 20.8000 21.7000 137 0 0 [+]
NEUCA 773,0000 13:35 1.062 769.00 0.91 % 168 761.0000 766.0000 34 1 826 [+]
STAPORKOW 4,5400 13:06 0.668 4.52 0.89 % 198 4.4400 4.5000 1299 1 3 [+]
OPTEAM 5,7000 12:31 0.78 5.65 0.88 % 250 5.6500 5.7000 950 1 4 [+]
DMGROUP 2,3200 13:32 3.735 2.30 0.87 % 1 2.2700 2.3000 3500 4 9 [+]
FERRO 35,2000 13:34 7.566 35.00 0.86 % 31 35.1000 35.2000 932 8 265 [+]
MWTRADE 2,4000 09:38 0.001 2.40 0.84 % 101 2.2400 2.3000 527 0 0 [+]
LIBET 1,2000 12:45 52.241 1.28 0.84 % 2 1.1750 1.2000 5000 52 62 [+]
CELTIC 1,2300 13:14 0.513 1.18 0.82 % 2000 1.1650 1.2250 12 1 1 [+]
VIGOSYS 496,0000 13:28 0.092 493.00 0.81 % 3 492.0000 496.0000 4 0 46 [+]
WITTCHEN 13,6500 13:33 10.65 13.54 0.81 % 56 13.6500 13.6600 2642 11 145 [+]
ARCHICOM 52,0000 12:55 0.125 51.60 0.78 % 211 51.6000 52.6000 201 0 6 [+]
MILLENNIUM 21,0500 13:36 171.49 21.00 0.77 % 1433 21.0300 21.0500 5134 171 3 597 [+]
SONEL 13,4500 12:34 0.47 13.35 0.75 % 463 13.3000 13.3500 292 0 6 [+]
SELENAFM 55,2000 13:35 2.951 55.00 0.73 % 329 55.2000 56.0000 81 3 165 [+]
ATAL 56,5000 13:31 1.309 56.20 0.71 % 58 56.4000 56.5000 75 1 74 [+]
TRANSPOL 14,4000 13:37 14.725 14.20 0.70 % 395 14.4000 14.4500 261 15 212 [+]
SANTANDER 54,4000 12:56 0.563 53.60 0.70 % 10000 54.3500 54.8500 10000 1 30 [+]
INPRO 7,6500 11:38 0.097 7.70 0.66 % 250 7.6000 7.6500 1132 0 1 [+]
RYVU 18,2200 13:36 27.563 18.10 0.66 % 194 18.3000 18.3800 111 28 511 [+]
GREENX 2,7680 13:35 242.091 2.85 0.65 % 208 2.7700 2.7800 1000 242 670 [+]
UNIMOT 181,0000 13:36 3.329 182.00 0.56 % 182 180.6000 180.8000 108 3 604 [+]
3RGAMES 0,7240 12:14 2.933 0.72 0.56 % 209 0.7260 0.7320 3992 3 2 [+]
ECHO 5,4800 13:25 2.115 5.50 0.55 % 123 5.5000 5.5400 265 2 12 [+]
SECOGROUP 36,4000 10:20 0.012 36.40 0.55 % 216 35.0000 36.4000 233 0 0 [+]
MIRBUD 12,9100 13:30 45.977 12.85 0.55 % 191 12.8800 12.9000 1571 46 593 [+]
GRUPRACUJ 54,4000 13:36 12.424 55.50 0.55 % 43 54.4000 54.6000 402 12 677 [+]
PZU 72,4000 13:38 607.312 72.08 0.53 % 2472 72.2400 72.2600 759 607 43 805 [+]
OTLOG 15,5600 12:42 1.586 15.16 0.52 % 60 15.1400 15.5600 16 2 24 [+]
COMP 98,5000 13:37 6.194 96.80 0.51 % 78 95.7000 96.0000 230 6 598 [+]
MABION 7,8800 13:06 16.699 7.84 0.51 % 200 7.8000 7.8600 2 17 131 [+]
INTROL 8,4000 13:16 0.782 8.38 0.48 % 124 8.2800 8.4200 798 1 7 [+]
GAMEOPS 11,1000 09:44 0.112 11.10 0.45 % 7 11.1000 11.3500 642 0 1 [+]
MLSYSTEM 14,2000 12:23 5.322 14.18 0.42 % 954 14.0600 14.1400 75 5 75 [+]
IFIRMA 24,5000 13:33 0.949 24.40 0.41 % 99 24.5000 24.8000 458 1 23 [+]
TARCZYNSKI 122,5000 13:04 0.099 123.50 0.41 % 57 121.5000 122.0000 76 0 12 [+]
IMS 2,4500 13:12 1.429 2.43 0.41 % 416 2.4500 2.4550 112 1 3 [+]
CREOTECH 731,0000 13:35 4.098 724.00 0.41 % 37 722.0000 724.0000 18 4 2 982 [+]
ROPCZYCE 25,4000 13:16 0.415 25.50 0.40 % 10 25.6000 25.8000 10 0 11 [+]
FABRITY 25,7000 13:32 0.795 26.00 0.39 % 45 25.7000 26.0000 222 1 21 [+]
PGE 10,2300 13:37 1076.315 10.19 0.39 % 1472 10.2650 10.2750 1523 1 076 11 024 [+]
ENTER 53,0000 13:37 4.127 53.10 0.38 % 376 52.7000 52.9000 54 4 218 [+]
POLTREG 26,7000 13:17 6.845 26.40 0.38 % 57 26.0000 26.7000 393 7 175 [+]
HERCULES 1,3500 11:26 3.019 1.35 0.37 % 400 1.2900 1.3450 948 3 4 [+]
DADELO 82,8000 13:31 9.241 83.40 0.36 % 150 82.9000 83.2000 10 9 770 [+]
VINDEXUS 14,8000 11:49 5.556 14.75 0.34 % 3816 14.7500 14.8000 1855 6 82 [+]
RELPOL 6,0200 12:49 1.736 6.00 0.33 % 176 5.9600 6.0400 2124 2 10 [+]
ORANGEPL 14,2100 13:37 278.183 14.06 0.32 % 259 14.2250 14.2350 960 278 3 978 [+]
FEERUM 16,6500 12:32 1.863 16.65 0.30 % 455 16.5500 17.3500 445 2 31 [+]
TESGAS 1,7350 13:12 0.345 1.73 0.29 % 197 1.7000 1.7350 799 0 1 [+]
BEST 34,3000 13:06 1.889 34.60 0.29 % 84 34.5000 34.6000 427 2 65 [+]
MODIVO 90,8000 13:37 35.129 90.66 0.27 % 36 90.4200 90.4800 67 35 3 181 [+]
GENOMTEC 3,7500 13:16 3.411 3.65 0.27 % 1 3.7250 3.7500 223 3 13 [+]
BNPPL 151,4000 13:15 0.511 153.00 0.26 % 109 151.0000 152.2000 17 1 78 [+]
KETY 1 230,0000 13:37 3.061 1,231.00 0.24 % 22 1227.0000 1229.0000 36 3 3 747 [+]
PKNORLEN 153,4600 13:37 293.353 153.14 0.21 % 216 153.4800 153.5200 59 293 44 940 [+]
BLOOBER 24,1000 13:34 6.444 24.00 0.21 % 721 24.0000 24.1000 627 6 155 [+]
BORYSZEW 4,9600 13:33 30.008 4.96 0.20 % 310 4.9400 4.9600 1895 30 149 [+]
11B 133,2000 13:33 2.002 133.70 0.15 % 101 133.2000 133.9000 40 2 267 [+]
BIOCELTIX 80,1000 13:20 1.87 80.90 0.13 % 210 79.6000 80.1000 87 2 150 [+]
TOYA 9,5100 13:19 16.254 9.58 0.11 % 145 9.5200 9.5400 107 16 155 [+]
ZABKA 31,3300 13:36 1831.308 31.30 0.10 % 1630 31.3200 31.3300 3538 1 831 57 360 [+]
CDPROJEKT 258,9000 13:37 95.62 259.00 0.08 % 59 258.4000 258.6000 111 96 24 721 [+]
DIGITANET 293,4000 13:32 3.416 290.40 0.07 % 6 292.4000 293.4000 13 3 1 000 [+]
IMPERA 1,6000 09:33 0.014 1.60 0.00 % 5000 1.6000 1.6500 1000 0 0 [+]
AGORA 8,7000 13:33 5.8 8.72 0.00 % 915 8.7000 8.6800 192 6 50 [+]
ATMGRUPA 3,6500 13:33 11.975 3.66 0.00 % 1571 3.6500 3.6700 201 12 44 [+]
BIOTON 3,7700 13:06 16.087 3.77 0.00 % 269 3.7750 3.7800 870 16 61 [+]
DGA 22,8000 09:06 0.1 22.80 0.00 % 447 22.3000 22.8000 100 0 2 [+]
ELKOP 2,0800 10:55 0.012 2.01 0.00 % 10 2.0100 2.0700 10 0 0 [+]
FON 1,7400 16:33 1.144 - 0 % 51 1.7400 1.7800 4995 - 0 [+]
IDMSAPL 0,4600 16:42 0.696 - 0 % 4374 0.4600 0.4960 2040 - 0 [+]
KOMPAP 21,0000 09:00 0.008 21.00 0.00 % 179 20.2000 21.0000 370 0 0 [+]
LENA 2,1700 13:33 0.59 2.17 0.00 % 140 2.1600 2.1700 8755 1 1 [+]
LENTEX 6,9800 13:11 0.207 6.98 0.00 % 502 6.8600 6.9800 1350 0 1 [+]
MCI 28,2000 13:00 2.934 28.20 0.00 % 427 28.2000 28.3000 772 3 83 [+]
MUZA 8,8000 13:34 0.1 - 0 % 100 8.5000 8.8000 858 - 0 [+]
POLENERGIA 55,0000 13:29 4.999 55.00 0.00 % 120 54.4000 55.0000 102 5 272 [+]
ONESANO 0,5400 13:13 0.43 0.54 0.00 % 100 0.5300 0.5400 1962 0 0 [+]
STALPROD 223,0000 12:19 0.085 223.00 0.00 % 19 222.0000 224.0000 32 0 19 [+]
MANGATA 61,4000 12:12 0.201 61.80 0.00 % 1 61.6000 62.2000 1 0 12 [+]
ALTA 1,7400 15:25 10.087 - 0 % 100 1.7200 1.7450 1000 - 0 [+]
CEZ 244,6000 13:32 0.015 243.00 0.00 % 500 245.0000 245.8000 4 0 4 [+]
INTERSPPL 0,3120 12:40 21.228 0.32 0.00 % 3000 0.3125 0.3190 2000 21 7 [+]
ULMA 52,0000 09:06 0.001 52.00 0.00 % 47 51.5000 52.0000 5 0 0 [+]
ORCOGROUP 3,5600 13:22 0.886 3.56 0.00 % 100 3.5600 3.5600 43 1 3 [+]
RAFAMET 48,0000 12:32 0.005 48.00 0.00 % 22 48.0000 48.2000 50 0 0 [+]
PANOVA 17,6500 12:05 0.019 17.65 0.00 % 100 17.5000 17.6500 135 0 0 [+]
SILVANO 4,7000 09:16 0.2 - 0 % 113 4.5100 4.6000 400 - 0 [+]
KPPD 20,2000 10:44 0.019 21.20 0.00 % 380 20.2000 21.2000 360 0 0 [+]
CIGAMES 2,5700 13:35 69.809 2.57 0.00 % 538 2.5700 2.5850 936 70 180 [+]
SKYLINE 1,5000 16:07 0.349 - 0 % 9379 1.4000 1.5000 5163 - 0 [+]
PRAGMAINK 3,7000 10:32 0.016 3.70 0.00 % 220 3.5600 3.7000 1349 0 0 [+]
UNIBEP 13,4800 13:19 7.687 13.80 0.00 % 9 13.7200 13.7600 114 8 105 [+]
TAURONPE 8,2480 13:37 1729.747 8.25 0.00 % 1000 8.2680 8.2720 378 1 730 14 342 [+]
PHARMENA 3,2100 09:39 0.338 3.21 0.00 % 300 3.0700 3.1500 331 0 1 [+]
BIOMAXIMA 10,0800 12:08 0.622 10.08 0.00 % 55 10.0600 10.0800 1275 1 6 [+]
INTERBUD 1,5100 11:11 0.02 1.52 0.00 % 1 1.4600 1.5100 1782 0 0 [+]
ESOTIQ 36,5000 13:32 1.522 36.80 0.00 % 40 36.5000 36.8000 1352 2 56 [+]
ENELMED 20,0000 13:21 0.375 20.00 0.00 % 30 19.8000 20.0000 853 0 7 [+]
ZAMET 0,5700 13:33 99.911 0.57 0.00 % 92920 0.5680 0.5700 46239 100 57 [+]
TATRY MOUNTAIN 78,0000 13:29 0.016 78.00 0.00 % 6 74.0000 79.0000 18 0 1 [+]
ATENDE 4,2000 13:16 6.504 4.25 0.00 % 10 4.1200 4.2000 405 7 27 [+]
ENERGA 19,1800 13:11 14.959 19.18 0.00 % 3620 19.1800 19.2000 3076 15 287 [+]
MFO 31,9000 12:47 0.528 31.90 0.00 % 347 31.5000 31.9000 456 1 17 [+]
COMPERIA 6,0000 11:39 0.179 6.00 0.00 % 1121 6.0000 6.2000 492 0 1 [+]
IFSA 0,1150 09:11 2.259 0.12 0.00 % 1864 0.1120 0.1150 35655 2 0 [+]
BOWIM 8,6000 13:32 4.555 8.60 0.00 % 220 8.6600 8.6800 488 5 39 [+]
SOPHARMA 8,4000 11:07 0.814 8.40 0.00 % 186 8.4000 8.4600 231 1 7 [+]
DEKPOL 72,0000 13:31 0.378 72.00 0.00 % 69 73.2000 73.4000 62 0 27 [+]
MLPGROUP 118,0000 13:17 0.533 118.00 0.00 % 24 117.0000 118.5000 150 1 63 [+]
ULTGAMES 13,8000 09:47 0.407 13.80 0.00 % 410 13.6000 13.7000 200 0 6 [+]
4MASS 5,6100 12:53 1.442 5.61 0.00 % 45 5.5500 5.6100 2703 1 8 [+]
DBENERGY 8,9000 10:35 0.576 8.90 0.00 % 235 8.9000 9.1200 22 1 5 [+]
ONEMORE 2,2900 13:38 32.657 2.30 0.00 % 3107 2.2900 2.3200 1822 33 75 [+]
RENDER 72,0000 11:33 0.005 72.00 0.00 % 28 70.2000 72.0000 42 0 0 [+]
CASPAR 7,6000 09:00 0.065 7.60 0.00 % 200 7.1000 7.6000 168 0 0 [+]
TENDERHUT 5,5400 16:43 1.14 - 0 % 20 5.5600 5.7000 20 - 0 [+]
KERNEL 19,5600 13:05 10.201 19.58 -0.10 % 39 19.5600 19.5800 111 10 200 [+]
ACTION 46,0000 13:36 2.532 46.05 -0.11 % 171 46.0000 46.0500 54 3 116 [+]
ZEPAK 17,6000 12:58 2.288 17.50 -0.11 % 553 17.4200 17.5600 30 2 40 [+]
PEKABEX 8,7200 13:38 61.2 8.90 -0.11 % 2129 8.7200 8.7900 906 61 537 [+]
MURAPOL 38,8000 13:22 10.125 38.90 -0.13 % 342 38.8000 38.9500 31 10 395 [+]
ALLEGRO 45,0200 13:37 1155.283 45.10 -0.17 % 3293 45.0200 45.0350 225 1 155 51 899 [+]
APATOR 27,9500 13:19 3.812 28.00 -0.18 % 379 27.8500 27.9500 100 4 106 [+]
DEVELIA 10,8400 13:37 58.862 10.86 -0.18 % 1 10.8000 10.8200 500 59 637 [+]
KRKA 1 128,0000 10:53 0.103 1,126.00 -0.18 % 1 1116.0000 1128.0000 4 0 115 [+]
TSGAMES 102,8000 13:29 17.041 104.00 -0.19 % 99 102.8000 103.0000 148 17 1 775 [+]
STALPROFI 9,7600 13:28 7.667 9.72 -0.20 % 770 9.7600 9.8000 9121 8 75 [+]
NOVITA 96,8000 12:31 0.057 97.00 -0.21 % 30 96.8000 97.4000 2 0 6 [+]
RANKPROGR 4,8250 11:47 0.006 4.67 -0.21 % 1865 4.6650 4.8250 1995 0 0 [+]
ALIOR 129,7500 13:36 102.672 130.30 -0.23 % 97 129.5500 129.6500 140 103 13 280 [+]
URTESTE 43,7000 13:19 0.782 43.00 -0.23 % 7 43.0000 43.8000 12 1 34 [+]
MARVIPOL 8,2800 13:15 5.337 8.30 -0.24 % 402 8.2800 8.3000 4110 5 44 [+]
EDINVEST 8,2400 11:13 0.031 8.24 -0.24 % 20 8.1000 8.2400 400 0 0 [+]
SKARBIEC 39,6000 13:12 0.973 39.60 -0.25 % 49 39.2000 39.6000 24 1 38 [+]
ALTUSTFI 3,6100 13:25 0.508 3.45 -0.28 % 637 3.4500 3.6200 3870 1 2 [+]
MEXPOLSKA 3,4500 13:18 0.239 3.40 -0.29 % 100 3.4000 3.4600 48 0 1 [+]
PCCROKITA 68,0000 13:28 4.817 68.80 -0.29 % 3 67.8000 68.0000 36 5 327 [+]
PGFGROUP 0,4975 11:12 8.925 0.49 -0.30 % 1624 0.4820 0.4980 2500 9 4 [+]
AMICA 48,3500 13:37 3.79 48.50 -0.31 % 1 48.4000 48.6500 101 4 184 [+]
MOLECURE 6,1500 13:31 14.252 6.13 -0.32 % 128 6.1100 6.1500 2259 14 87 [+]
INC SA 1,5050 13:35 8.981 1.55 -0.33 % 1 1.5250 1.5300 432 9 14 [+]
PLAZACNTR 1,2120 12:06 1.437 1.21 -0.33 % 1050 1.1900 1.2120 385 1 2 [+]
JWWINVEST 3,0300 12:20 0.287 3.04 -0.33 % 312 3.0300 3.0700 100 0 1 [+]
DELKO 5,8700 13:17 1.071 5.87 -0.34 % 895 5.8700 5.8900 580 1 6 [+]
SELVITA 28,7000 13:13 2.974 28.85 -0.35 % 16 28.7000 28.8500 7203 3 86 [+]
PROTEKTOR 1,1180 13:11 7.439 1.13 -0.36 % 224 1.1200 1.1240 1991 7 8 [+]
DIAG 168,3000 13:37 15.611 169.00 -0.36 % 20 168.2000 168.4000 56 16 2 628 [+]
LSISOFT 54,0000 12:30 0.198 54.40 -0.37 % 150 54.0000 54.4000 180 0 11 [+]
MOSTALPLC 13,0000 09:05 0.002 13.00 -0.38 % 179 12.7000 13.0000 454 0 0 [+]
LARQ 2,6400 13:06 1.81 2.74 -0.38 % 2930 2.6400 2.7400 5540 2 5 [+]
ABPL 148,4000 13:34 2.585 149.00 -0.40 % 61 148.4000 149.0000 333 3 384 [+]
ARLEN 25,0000 13:01 8.707 25.05 -0.40 % 120 25.1000 25.1000 51 9 218 [+]
NANOGROUP 2,4550 13:17 4.314 2.46 -0.41 % 1111 2.4200 2.4600 926 4 10 [+]
PHN 9,2000 12:52 0.41 9.24 -0.43 % 1213 9.2000 9.2600 10 0 4 [+]
SANOK 22,5000 13:31 4.822 22.60 -0.44 % 101 22.4000 22.5000 502 5 109 [+]
ERBUD 21,9000 13:30 1.666 22.00 -0.45 % 20 22.0500 22.1500 8 2 37 [+]
VERCOM 133,0000 13:36 29.874 134.00 -0.45 % 32 132.2000 133.0000 163 30 3 991 [+]
DATAWALK 129,0000 13:37 2.552 130.00 -0.46 % 2 129.2000 129.8000 2 3 331 [+]
SNIEZKA 85,0000 13:12 0.033 85.40 -0.47 % 34 85.0000 85.4000 24 0 3 [+]
CYBERFLKS 192,1000 13:37 6.269 193.00 -0.47 % 3 191.7000 192.1000 16 6 1 207 [+]
AUTOPARTN 30,2500 13:29 29.989 30.45 -0.49 % 120 30.4500 30.5000 496 30 912 [+]
REMAK 10,0500 13:02 0.029 10.05 -0.50 % 202 9.9600 10.0500 35 0 0 [+]
POINTGROUP 1,9400 09:08 3.871 2.00 -0.51 % 2 1.9150 1.9600 3827 4 8 [+]
KINOPOL 18,6500 13:11 3.457 18.80 -0.53 % 1143 18.5000 18.6500 44 3 64 [+]
AMBRA 18,3000 13:37 1.935 18.38 -0.54 % 1 18.2800 18.4000 720 2 35 [+]
STALEXP 1,7700 13:30 129.255 1.78 -0.56 % 4406 1.7660 1.7780 4961 129 229 [+]
ENERGOINS 1,7900 13:04 2.748 1.79 -0.56 % 1442 1.7600 1.7900 2932 3 5 [+]
NOVAVISGR 0,6860 12:02 4.948 0.69 -0.58 % 90 0.6820 0.6900 2898 5 3 [+]
DOMDEV 249,5000 13:34 0.494 251.00 -0.60 % 76 249.0000 249.5000 286 0 123 [+]
IBSM 49,4000 09:16 0.008 49.40 -0.60 % 1 47.7000 49.4000 160 0 0 [+]
PLAYWAY 245,5000 13:09 0.835 245.00 -0.61 % 11 245.5000 247.5000 4 1 205 [+]
INTERCARS 964,0000 13:23 0.181 964.00 -0.62 % 1 966.0000 969.0000 17 0 175 [+]
FORTE 15,7000 13:28 2.697 16.00 -0.63 % 1 15.6500 15.7000 4 3 42 [+]
AILLERON 15,5200 12:58 1.285 15.62 -0.64 % 9 15.4400 15.5200 1556 1 20 [+]
HANDLOWY 122,2000 13:33 5.583 123.20 -0.65 % 241 122.2000 122.8000 176 6 685 [+]
MERCOR 15,0500 12:32 0.454 15.15 -0.66 % 20 15.0500 15.1500 487 0 7 [+]
MOBRUK 370,0000 13:33 0.835 372.50 -0.67 % 1 369.5000 370.0000 15 1 309 [+]
VOTUM 43,6500 13:33 2.866 43.95 -0.68 % 17 43.6500 43.7500 294 3 125 [+]
HUUUGE 21,3500 13:24 22.257 22.00 -0.70 % 97 21.3500 21.4000 5 22 475 [+]
SCPFL 139,2000 13:31 0.831 140.20 -0.71 % 38 138.2000 139.8000 8 1 115 [+]
AMREST 10,7600 13:35 17.847 10.84 -0.74 % 816 10.8000 10.8200 1792 18 193 [+]
MONNARI 5,3400 12:14 2.152 5.38 -0.74 % 3 5.3400 5.4000 4 2 12 [+]
ZREMB 8,8800 13:36 5.669 8.99 -0.78 % 281 8.8600 8.8800 150 6 51 [+]
IMMOBILE 4,9600 12:57 9.19 5.00 -0.80 % 50 4.9500 4.9800 350 9 45 [+]
GETIN 0,3620 12:33 32.567 0.37 -0.82 % 4000 0.3630 0.3660 3950 33 12 [+]
MOL 60,5000 13:21 4.353 61.00 -0.82 % 1000 59.6000 60.1000 1012 4 263 [+]
PULAWY 48,0000 12:50 0.954 47.60 -0.83 % 30 48.0000 48.5000 83 1 46 [+]
06MAGNA 2,3600 13:31 4.058 2.36 -0.84 % 1953 2.3500 2.3600 422 4 10 [+]
KOMPUTRON 5,8500 12:20 0.43 5.84 -0.85 % 5 5.8400 5.8700 4837 0 3 [+]
QNATECHNO 34,5000 13:25 0.446 34.90 -0.86 % 10 34.0000 34.8000 11 0 15 [+]
CAPITEA 0,4480 12:52 187.391 0.45 -0.88 % 2000 0.4410 0.4480 10005 187 83 [+]
PEKAO 256,5000 13:36 93.243 259.00 -0.89 % 350 255.1000 255.3000 297 93 23 859 [+]
ENEA 19,0000 13:37 121.751 19.34 -0.89 % 504 19.0600 19.0900 1104 122 2 322 [+]
KGL 11,1000 13:15 0.378 11.20 -0.89 % 155 11.0000 11.1000 300 0 4 [+]
GAMFACTOR 4,3600 11:32 1.716 4.36 -0.91 % 4 4.3600 4.4000 255 2 7 [+]
IMCOMPANY 31,2000 12:57 2.139 31.40 -0.95 % 50 31.4500 31.5000 305 2 67 [+]
PCCEXOL 2,0800 13:18 32.906 2.12 -0.95 % 9259 2.0800 2.1000 2882 33 69 [+]
ARTIFEX 20,5500 13:34 9.069 20.75 -0.96 % 17 20.5500 20.7500 15 9 187 [+]
LPP 20 600,0000 13:35 0.947 20,800.00 -0.96 % 20 20600.0000 20640.0000 8 1 19 541 [+]
MENNICA 41,2000 13:10 2.664 41.10 -0.96 % 94 41.2000 41.4000 233 3 109 [+]
NEWAG 92,2000 13:31 2.037 93.50 -0.97 % 49 92.3000 92.7000 27 2 189 [+]
AIGAMES 0,7800 13:15 2.025 0.78 -1.02 % 3625 0.7480 0.7800 1074 2 2 [+]
CLOUD 95,0000 13:29 0.973 96.00 -1.04 % 18 96.0000 96.2000 125 1 92 [+]
BOOMBIT 5,5000 12:40 7.801 5.58 -1.08 % 200 5.5000 5.5600 19 8 43 [+]
CAPTORTX 72,2000 13:16 0.073 72.00 -1.10 % 29 72.1000 72.3000 50 0 5 [+]
MOSTALZAB 6,2000 13:16 24.642 6.29 -1.12 % 558 6.1800 6.2000 9562 25 152 [+]
KRUK 430,8000 13:36 11.473 436.90 -1.12 % 11 430.6000 430.7000 8 11 4 952 [+]
QUERCUS 13,9000 13:31 22.624 14.20 -1.14 % 1 13.8800 13.9000 1169 23 316 [+]
PEPCO 42,4000 13:37 389.318 42.90 -1.14 % 847 42.1200 42.1400 486 389 16 434 [+]
CAVATINA 12,8500 10:22 3.448 12.85 -1.15 % 300 12.8500 13.1000 185 3 44 [+]
HARPER 5,1200 12:06 1.205 5.18 -1.16 % 947 5.1000 5.1200 1450 1 6 [+]
KOGENERA 66,8000 12:45 5.307 68.00 -1.18 % 6850 66.7000 67.3000 236 5 357 [+]
RAINBOW 150,5000 13:35 10.137 151.00 -1.18 % 56 150.5000 150.9000 6 10 1 524 [+]
PKOBP 112,5600 13:37 533.962 113.94 -1.23 % 1862 112.2400 112.2600 1883 534 60 163 [+]
MBANK 1 368,0000 13:37 5.093 1,387.50 -1.26 % 10 1364.5000 1365.5000 2 5 6 937 [+]
TORPOL 69,8000 13:35 8.61 71.00 -1.27 % 352 69.3000 69.6000 289 9 604 [+]
SUNEX 3,4950 13:35 14.749 3.54 -1.27 % 84 3.4350 3.4950 220 15 51 [+]
TEXT 49,3600 13:37 25.216 50.15 -1.28 % 13 49.3800 49.4800 150 25 1 257 [+]
ONDE 9,1500 13:30 21.936 9.30 -1.29 % 99 9.1500 9.2100 40 22 203 [+]
GRODNO 15,2000 13:32 55.654 15.30 -1.30 % 3 15.1500 15.2000 182 56 844 [+]
YARRL 5,9600 13:17 1.514 6.04 -1.32 % 50 5.9400 6.0600 24 2 9 [+]
INGBSK 439,4000 13:25 3.087 445.00 -1.35 % 9 439.6000 440.4000 20 3 1 359 [+]
INSTALKRK 35,9000 13:31 1.935 36.30 -1.37 % 155 35.7000 35.8000 18 2 70 [+]
NOCTILUCA 92,0000 13:10 1.237 93.50 -1.39 % 84 92.0000 93.5000 511 1 114 [+]
SFINKS 0,4100 13:23 15.61 0.41 -1.44 % 100 0.4100 0.4160 2458 16 6 [+]
APLISENS 20,4000 12:05 0.19 20.70 -1.45 % 120 20.4000 20.7000 425 0 4 [+]
POLIMEXMS 7,6350 13:36 145.124 7.72 -1.48 % 562 7.6350 7.6600 983 145 1 110 [+]
BUDIMEX 695,8000 13:36 9.848 710.80 -1.50 % 10 695.8000 696.0000 5 10 6 891 [+]
GTC 2,5500 13:34 3.108 2.58 -1.54 % 5 2.5100 2.5400 420 3 8 [+]
COGNOR 6,3300 13:36 106.69 6.48 -1.56 % 190 6.3400 6.3650 434 107 684 [+]
BIGCHEESE 4,4200 12:13 1.759 4.50 -1.56 % 496 4.4350 4.5450 224 2 8 [+]
DECORA 81,5000 13:25 2.746 82.60 -1.57 % 12 81.9000 82.0000 29 3 225 [+]
SEKO 12,4500 13:10 1.552 12.65 -1.58 % 320 12.4500 12.6000 81 2 20 [+]
TALEX 17,9000 12:16 0.16 18.10 -1.65 % 58 17.6000 17.9000 741 0 3 [+]
ELEKTROTI 68,2500 13:28 8.412 68.70 -1.66 % 34 67.8000 68.1000 102 8 574 [+]
COALENERG 1,7700 13:37 30.899 1.80 -1.67 % 5700 1.7500 1.7600 892 31 54 [+]
MAXCOM 5,6400 13:26 0.256 5.50 -1.74 % 4 5.6400 5.7200 4 0 1 [+]
KCI 0,8800 13:28 33.205 0.91 -1.79 % 3889 0.8960 0.9100 7 33 30 [+]
VRGSA 5,5000 13:37 32.566 5.62 -1.79 % 2153 5.4600 5.5000 4266 33 179 [+]
ASSECOSEE 76,6000 13:30 0.63 75.20 -1.79 % 48 76.0000 76.6000 79 1 48 [+]
APSENERGY 5,4600 13:37 13.688 5.56 -1.80 % 151 5.6200 5.6800 1447 14 75 [+]
SCANWAY 269,0000 13:32 5.935 273.00 -1.82 % 82 268.0000 269.0000 77 6 1 596 [+]
SIMFABRIC 1,5000 13:06 1.515 1.49 -1.83 % 935 1.4900 1.5000 2855 2 2 [+]
KRAKCHEM 0,4800 13:36 160.735 0.49 -1.84 % 1595 0.4760 0.4800 20000 161 76 [+]
EQUNICO 1,5300 12:00 17.184 1.54 -1.92 % 3650 1.5100 1.5200 3292 17 26 [+]
CORMAY 0,5080 13:24 7.966 0.51 -1.93 % 121 0.5040 0.5080 1698 8 4 [+]
ASSECOBS 87,8000 13:00 0.255 89.00 -2.01 % 1 88.0000 88.8000 5 0 23 [+]
SYGNITY 85,1000 13:25 5.621 87.90 -2.07 % 397 85.1000 86.0000 114 6 484 [+]
PTWP 140,0000 10:05 0.005 143.00 -2.10 % 3 141.0000 143.0000 19 0 1 [+]
BOS 10,1400 13:32 38.48 10.36 -2.12 % 58 10.0600 10.1400 1151 38 389 [+]
LOKUM 22,6000 10:47 0.071 22.60 -2.16 % 45 22.7000 23.0000 1 0 2 [+]
SPYROSOFT 397,0000 13:23 0.59 406.00 -2.22 % 1 405.0000 407.0000 5 1 237 [+]
OTMUCHOW 4,7600 10:39 1.155 4.87 -2.26 % 231 4.7600 4.8800 580 1 6 [+]
XTPL 69,0000 13:32 4.258 70.60 -2.27 % 50 68.7000 69.0000 211 4 293 [+]
MEDINICE 72,5000 13:36 7.715 74.50 -2.29 % 21 72.3000 72.5000 45 8 561 [+]
KSGAGRO 3,3000 11:50 0.474 3.31 -2.37 % 5 3.2950 3.3000 336 0 2 [+]
MDIENERGIA 2,3800 12:52 100.785 2.44 -2.46 % 510 2.3500 2.3700 301 101 236 [+]
POLWAX 0,9840 10:08 15.701 1.01 -2.57 % 1154 0.9840 0.9980 1800 16 16 [+]
VOXEL 131,2000 13:16 4.422 134.80 -2.67 % 64 131.8000 132.0000 10 4 590 [+]
BETACOM 5,0600 13:08 1.252 5.20 -2.69 % 500 5.2000 5.2200 1533 1 7 [+]
WARIMPEX 2,1700 13:06 23.874 2.19 -2.69 % 1048 2.1900 2.2300 1505 24 51 [+]
MIRACULUM 0,5600 12:42 1.573 0.56 -2.78 % 440 0.5600 0.5760 3700 2 1 [+]
ODLEWNIE 18,7500 13:27 26.189 19.10 -2.85 % 20 18.8500 19.0000 1222 26 492 [+]
MOSTALWAR 3,2400 13:35 1.362 3.33 -2.99 % 21 3.2500 3.3300 414 1 4 [+]
CAPITAL 3,6600 13:36 350.477 3.68 -3.17 % 2969 3.6200 3.6600 900 350 1 309 [+]
PEPEES 0,7500 09:17 21.724 0.78 -3.35 % 662 0.7520 0.7880 3000 22 17 [+]
MOVIEGAMES 6,6000 13:26 0.721 6.82 -3.37 % 50 6.7400 6.8100 720 1 5 [+]
VIVID 0,6000 13:14 4.815 0.63 -3.38 % 2140 0.6000 0.6100 2700 5 3 [+]
FASING 14,1000 12:34 0.058 14.60 -3.42 % 44 14.1000 14.6000 192 0 1 [+]
PHOTON 1,3000 12:36 0.239 1.30 -3.70 % 38 1.3050 1.3450 80 0 0 [+]
WASKO 5,6000 13:32 28.925 5.82 -3.78 % 1453 5.5800 5.6000 29 29 164 [+]
KRVITAMIN 12,6500 12:45 0.208 13.15 -3.80 % 165 12.6500 13.0000 6 0 3 [+]
PROJPRZEM 22,6000 13:36 0.683 23.50 -3.83 % 332 22.6000 23.0000 5977 1 16 [+]
SYNEKTIK 340,0000 13:37 64.786 350.00 -4.39 % 59 340.6000 340.8000 119 65 22 397 [+]
MILKILAND 1,4700 13:37 4.303 1.45 -4.42 % 5979 1.4700 1.5000 720 4 6 [+]
PATENTUS 2,3700 12:57 13.835 2.44 -4.44 % 208 2.3700 2.4000 1436 14 33 [+]
DRAGOENT 25,0000 13:18 0.171 25.90 -4.58 % 331 24.9000 26.1000 55 0 4 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG151750.1+0.09%13:38
WIG203988.2-0.18%13:53
WIG20 Fut3989.0-0.03%13:38
WIG20USD1081.8+0.04%13:38
mWIG4010608.4+0.46%13:38
sWIG8031737.3+0.03%13:38
 Notowania Świat
US Blue Chip53225.5-0.03%13:53
S&P500 Fut7683.2-0.10%13:43
Nikkei65528.1-0.74%8:45
DAX26158.7+0.08%13:37
Ropa WTI85.3-1.96%13:53
Złoto4654.3+0.82%13:53
 Notowania Waluty
EUR/PLN4.30897-0.12%13:53
CHF/PLN4.60372-0.18%13:53
USD/PLN3.69371-0.01%13:53
EUR/USD1.16657-0.11%13:53
GBP/USD1.36339-0.10%13:53
USD/JPY159.094+0.06%13:53
Forum
» 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]
» Dywidenda PEKAO [0][PEO]
» Zmiana nazwy spółki [2][SPL]
» Wyniki konkursu typowania... [0]
Wzrosty Spadki Staty
MERCATOR 61.70 13.63%
NEXITY 1.07 12.63%
EUROHOLD 4.74 8.72%
TRAKCJA 4.05 7.00%
PKPCARGO 10.72 6.45%
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