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
MULTIQURE 1,4940 09:15 625.295 1.50 7.48 % 6000 1.4800 1.4960 1000 625 942 [+]
CLOUD 102,0000 09:12 6.852 102.00 6.92 % 30 94.2000 95.4000 27 7 698 [+]
ONESANO 0,8200 09:07 3.28 0.77 6.49 % 5 0.8100 0.8200 166 3 3 [+]
PROJPRZEM 22,5000 09:00 0.001 22.50 6.13 % 800 21.0000 21.2000 73 0 0 [+]
KRAKCHEM 0,2290 09:14 26.423 0.23 5.05 % 9800 0.2180 0.2170 1823 26 6 [+]
ONDE 8,5800 09:14 9.248 8.64 4.89 % 153 8.3900 8.5700 70 9 80 [+]
SCANWAY 302,0000 09:15 3.172 292.00 4.50 % 71 289.0000 290.0000 137 3 943 [+]
BOGDANKA 26,9500 09:16 67.938 25.80 4.46 % 3468 26.4000 26.5000 10473 68 1 796 [+]
NEXITY 1,7200 09:07 0.544 1.65 4.24 % 5 1.7100 1.7200 1089 1 1 [+]
COLUMBUS 2,7800 09:07 2.038 2.68 3.93 % 10 2.7450 2.7800 497 2 5 [+]
MEXPOLSKA 3,5000 09:00 0.7 3.50 3.55 % 46 3.3600 3.3800 56 1 2 [+]
ALLEGRO 46,7450 09:16 967.676 46.60 3.53 % 19 46.7450 46.7850 173 968 45 463 [+]
HUUUGE 22,5000 09:15 74.639 23.00 3.21 % 512 22.6500 22.8000 20 75 1 717 [+]
ECHO 5,3900 09:04 0.186 5.30 3.06 % 6 5.2300 5.2600 186 0 1 [+]
RAWLPLUG 16,0500 09:00 0.002 16.05 2.88 % 180 15.5500 16.1000 100 0 0 [+]
EQUNICO 1,4800 09:09 6 1.44 2.78 % 1500 1.4500 1.4850 880 6 9 [+]
ONEMORE 2,2500 09:15 32.678 2.22 2.74 % 1200 2.2000 2.2300 553 33 73 [+]
ASSECOBS 83,0000 09:15 0.276 80.80 2.47 % 137 81.0000 82.0000 2 0 22 [+]
BOWIM 7,4600 09:11 5.64 7.30 2.47 % 10 7.1800 7.2800 389 6 41 [+]
ALTA 1,7000 09:00 0.005 1.70 2.41 % 798 1.6600 1.7000 1020 0 0 [+]
XTPL 80,3000 09:13 0.891 80.00 2.29 % 8 78.8000 79.3000 93 1 71 [+]
ZREMB 7,8900 09:15 1.066 7.87 2.20 % 3944 7.7200 7.7800 66 1 8 [+]
CYBERFLKS 199,6000 09:15 15.468 197.00 2.20 % 87 198.5000 199.5000 11 15 3 087 [+]
UNICREDIT 369,8000 09:00 0.003 369.80 2.10 % 3 50.0000 366.0000 100 0 1 [+]
CASPAR 7,4000 09:00 0.002 7.40 2.07 % 9 6.2000 7.2500 998 0 0 [+]
LUBAWA 11,3500 09:15 38.342 11.12 1.98 % 126 11.1300 11.2200 84 38 432 [+]
ENEA 20,1800 09:15 30.862 20.22 1.97 % 509 20.1400 20.2000 344 31 623 [+]
KGHM 338,1500 09:16 47.209 336.20 1.96 % 95 335.7500 336.0000 38 47 15 926 [+]
MOSTALPLC 13,1500 09:00 0.002 13.15 1.94 % 655 12.9500 13.1500 89 0 0 [+]
ASBIS 155,5000 09:16 36.152 152.70 1.83 % 103 154.2000 154.4000 250 36 5 600 [+]
CORMAY 0,5580 09:00 2.178 0.54 1.82 % 35 0.5420 0.5560 2848 2 1 [+]
POLICE 7,3200 09:00 0.093 7.32 1.67 % 24 7.2000 7.3000 153 0 1 [+]
GRUPRACUJ 55,3000 09:09 1.365 54.60 1.65 % 310 54.6000 54.7000 134 1 75 [+]
PGE 14,0550 09:16 461.546 13.83 1.63 % 947 14.0950 14.1100 347 462 6 467 [+]
ELEKTROTI 59,9500 09:15 15.067 59.00 1.61 % 2391 59.0000 59.0500 207 15 896 [+]
FERRO 31,8000 09:10 0.132 31.30 1.60 % 33 31.7000 31.9000 35 0 4 [+]
QUERCUS 13,0000 09:15 1.361 12.74 1.56 % 180 12.9200 13.0000 269 1 17 [+]
ENERGA 19,7800 09:12 1.458 19.44 1.54 % 120 19.5200 19.6000 1000 1 28 [+]
MEDINICE 59,3000 09:14 0.611 57.70 1.54 % 760 57.9000 58.5000 874 1 36 [+]
JSW 38,5800 09:15 39.512 38.18 1.53 % 50 38.5400 38.5900 89 40 1 513 [+]
POLENERGIA 53,7000 09:12 1.066 53.10 1.51 % 14 52.8000 52.9000 38 1 57 [+]
ELKOP 2,0300 09:00 0.009 2.03 1.50 % 2 1.9050 2.0300 472 0 0 [+]
POLIMEXMS 6,9500 09:15 8.362 6.89 1.46 % 418 6.9350 6.9550 959 8 58 [+]
RELPOL 5,6400 09:10 0.182 5.60 1.44 % 1 5.5600 5.6400 143 0 1 [+]
GAMFACTOR 4,2600 09:15 0.1 4.26 1.43 % 96 4.1700 4.2600 1089 0 0 [+]
SEKO 10,9000 09:14 0.706 10.80 1.40 % 2 10.6500 10.7500 1600 1 8 [+]
EUROCASH 5,4750 09:14 12.908 5.44 1.39 % 1199 5.4300 5.4650 1324 13 70 [+]
PEKABEX 8,1000 09:02 1.039 8.10 1.38 % 373 8.0500 8.2200 365 1 8 [+]
OPONEOPL 103,6000 09:14 0.113 102.00 1.37 % 122 102.2000 103.6000 35 0 12 [+]
INPRO 7,4000 09:01 0.002 7.40 1.37 % 187 7.3000 7.4000 1989 0 0 [+]
DATAWALK 119,4000 09:13 0.224 119.20 1.36 % 59 117.8000 118.0000 50 0 27 [+]
EUROTEL 30,4000 09:14 0.099 30.40 1.33 % 742 30.0000 30.3500 70 0 3 [+]
AUTOPARTN 30,4000 09:16 22.161 30.00 1.33 % 220 30.3000 30.4000 489 22 670 [+]
MODIVO 87,6400 09:15 46.346 87.64 1.32 % 17658 86.5000 86.5200 4 46 4 076 [+]
LIBET 1,1650 09:00 0.008 1.17 1.30 % 1043 1.1600 1.2000 17252 0 0 [+]
IZOLACJA 3,9500 09:00 0.01 3.95 1.28 % 354 3.7400 3.8900 106 0 0 [+]
VIGOSYS 491,0000 09:00 0.018 487.00 1.24 % 3 485.0000 495.0000 47 0 9 [+]
APATOR 24,8000 09:14 0.353 24.70 1.22 % 312 24.6000 24.9000 141 0 9 [+]
ASMGROUP 0,1670 09:00 0.07 0.17 1.21 % 5000 0.1655 0.1630 8000 0 0 [+]
IFIRMA 22,2500 09:15 0.155 22.00 1.14 % 270 21.9500 22.0000 2857 0 3 [+]
AIRWAY 0,2660 09:10 1.081 0.26 1.14 % 1021 0.2630 0.2660 8023 1 0 [+]
ASSECOPOL 223,8000 09:15 3.945 219.90 1.13 % 5 222.6000 222.9000 37 4 875 [+]
ATREM 54,6000 09:15 0.276 54.60 1.11 % 1 54.1000 54.6000 37 0 15 [+]
PZU 73,1400 09:16 75.921 72.84 1.11 % 668 72.9200 72.9800 144 76 5 535 [+]
AMREST 10,1000 09:13 0.13 10.10 1.10 % 167 10.0800 10.1000 280 0 1 [+]
PHN 9,2600 09:15 0.07 9.24 1.09 % 1042 9.1600 9.2200 402 0 1 [+]
MURAPOL 37,0500 09:14 0.306 36.55 1.09 % 53 36.6500 36.9500 31 0 11 [+]
PRAGMAINK 3,7400 09:10 0.025 3.72 1.08 % 200 3.5200 3.7000 1220 0 0 [+]
SYNEKTIK 337,4000 09:15 1.506 333.80 1.08 % 17 339.0000 339.8000 19 2 505 [+]
YARRL 5,7800 09:14 0.202 5.74 1.05 % 200 5.5200 5.7200 210 0 1 [+]
WASKO 5,7600 09:14 2.536 5.72 1.05 % 345 5.6800 5.7600 800 3 14 [+]
MIRBUD 11,5500 09:15 1.222 11.54 1.05 % 494 11.4300 11.5000 962 1 14 [+]
CIGAMES 2,4250 09:02 2.432 2.42 1.04 % 854 2.4200 2.4350 621 2 6 [+]
DEVELIA 10,0800 09:15 8.364 10.10 1.00 % 934 10.0600 10.0800 1841 8 84 [+]
ULMA 51,5000 09:00 0.001 51.50 0.98 % 69 50.5000 51.5000 20 0 0 [+]
SANTANDER 55,5000 09:00 0.02 55.50 0.98 % 5040 55.5000 55.9800 25 0 1 [+]
AMICA 46,9500 09:15 0.489 46.30 0.97 % 1 46.5500 45.4500 9 0 23 [+]
FORTE 15,7000 09:00 0.002 15.70 0.96 % 275 15.5500 15.7000 190 0 0 [+]
KGL 11,0000 09:00 0.001 11.00 0.92 % 312 10.6000 10.9000 733 0 0 [+]
TSGAMES 99,3000 09:12 1.583 98.30 0.91 % 72 99.2500 99.6000 50 2 156 [+]
DOMDEV 230,0000 09:13 0.313 229.50 0.88 % 2 228.0000 229.0000 24 0 72 [+]
TRAKCJA 3,5750 09:15 3.673 3.58 0.85 % 334 3.5450 3.4400 15 4 13 [+]
ORANGEPL 13,7750 09:15 36.999 13.63 0.84 % 200 13.7150 13.7350 2086 37 506 [+]
BUMECH 15,5300 09:10 0.368 15.40 0.84 % 469 15.4400 15.5200 120 0 6 [+]
STALEXP 1,7260 09:13 0.934 1.71 0.82 % 5000 1.7160 1.7260 1021 1 2 [+]
CDRL 12,5000 09:02 0.476 12.50 0.81 % 1780 12.5000 12.6000 150 0 6 [+]
VERCOM 124,0000 09:15 0.58 123.00 0.81 % 24 123.4000 124.0000 114 1 72 [+]
CDPROJEKT 240,4000 09:15 24.873 239.10 0.80 % 304 239.9000 240.1000 738 25 5 964 [+]
HARPER 5,0200 09:00 0.005 5.02 0.80 % 562 4.9300 5.0200 300 0 0 [+]
MENNICA 38,7000 09:15 0.579 38.60 0.78 % 198 38.2000 38.4000 296 1 22 [+]
BOOMBIT 5,2000 09:06 0.05 5.16 0.78 % 50 5.0600 5.2000 199 0 0 [+]
WITTCHEN 13,1000 09:14 0.153 13.00 0.77 % 1 13.0100 13.0200 69 0 2 [+]
SANOK 20,1000 09:00 0.127 20.10 0.75 % 50 19.9000 20.0000 107 0 3 [+]
4MASS 5,3900 09:00 0.037 5.39 0.75 % 1088 5.3100 5.3500 3299 0 0 [+]
KOMPUTRON 5,4900 09:00 0.017 5.49 0.73 % 3 5.3500 5.4300 3 0 0 [+]
RAINBOW 138,0000 09:14 0.492 137.00 0.73 % 59 137.1000 137.7000 2 0 68 [+]
TEXT 41,1800 09:15 2.532 41.00 0.73 % 2 40.8600 40.8800 5 3 104 [+]
KOGENERA 69,8000 09:13 0.93 69.10 0.72 % 153 69.1000 69.8000 370 1 65 [+]
VOXEL 142,0000 09:14 4.197 141.80 0.71 % 31 140.6000 141.0000 255 4 594 [+]
DINOPL 36,0500 09:16 95.762 36.00 0.70 % 669 35.9400 35.9900 869 96 3 447 [+]
PEKAO 270,1000 09:16 5.225 269.60 0.67 % 352 269.8000 270.0000 290 5 1 406 [+]
MANGATA 60,2000 09:00 0.03 60.20 0.67 % 30 59.8000 60.2000 22 0 2 [+]
MAKARONPL 24,4000 09:14 0.339 24.25 0.62 % 140 24.2500 24.4500 140 0 8 [+]
BUDIMEX 705,6000 09:15 0.438 699.00 0.60 % 4 704.6000 705.4000 32 0 308 [+]
WIELTON 5,1200 09:03 0.612 5.13 0.59 % 894 5.0900 5.1200 312 1 3 [+]
GPW 94,5500 09:15 2.749 94.00 0.59 % 5 94.2500 94.4000 181 3 259 [+]
TAURONPE 9,1740 09:15 152.015 9.12 0.57 % 8 9.1660 9.1680 627 152 1 396 [+]
PKOBP 121,0600 09:15 27.637 121.00 0.53 % 66 120.9600 121.0600 44 28 3 341 [+]
ENTER 48,9500 09:15 1.953 48.10 0.51 % 21 48.7500 48.9500 4 2 94 [+]
NEWAG 100,4000 09:15 0.485 101.00 0.50 % 622 101.0000 101.2000 43 0 49 [+]
SUNEX 3,0150 09:14 0.052 2.97 0.50 % 1 2.9950 3.0000 348 0 0 [+]
DIAG 163,1000 09:15 0.991 164.00 0.49 % 60 163.5000 164.5000 115 1 163 [+]
DBENERGY 8,7000 09:09 0.003 8.70 0.46 % 5 8.6000 8.7200 97 0 0 [+]
CREOTECH 700,0000 09:15 0.342 700.00 0.43 % 206 697.0000 698.0000 2 0 239 [+]
COGNOR 5,3600 09:16 7.299 5.30 0.37 % 3000 5.3400 5.3700 2839 7 39 [+]
MOBRUK 403,5000 09:14 0.137 401.50 0.37 % 7 403.5000 404.5000 3 0 55 [+]
VOTUM 44,0000 09:10 0.951 43.85 0.34 % 42 43.7500 43.8500 7 1 42 [+]
GRODNO 14,9500 09:04 0.07 14.95 0.34 % 647 14.7500 14.9500 996 0 1 [+]
MERCOR 15,2000 09:08 0.127 15.10 0.33 % 53 15.0000 15.2000 652 0 2 [+]
CYFRPLSAT 16,5700 09:15 15.099 16.41 0.33 % 501 16.5950 16.6350 200 15 250 [+]
WIRTUALNA 60,2000 09:05 0.088 59.30 0.33 % 3049 60.0000 60.4000 2173 0 5 [+]
MBANK 1 441,5000 09:14 0.255 1,429.00 0.31 % 2 1439.0000 1442.0000 1 0 367 [+]
BENEFIT 5 095,0000 09:15 0.141 5,090.00 0.30 % 33 5070.0000 5085.0000 17 0 714 [+]
ADIUVO 0,6860 09:03 6.609 0.68 0.29 % 3403 0.6680 0.6860 2735 7 5 [+]
PEPCO 41,7200 09:15 28.779 41.47 0.29 % 913 41.6500 41.7200 320 29 1 199 [+]
LPP 21 740,0000 09:15 0.099 21,780.00 0.28 % 3 21700.0000 21740.0000 3 0 2 161 [+]
ATMGRUPA 3,6500 09:14 3.75 3.65 0.27 % 2830 3.6300 3.6400 565 4 14 [+]
ENERGOINS 1,9650 09:07 0.999 1.96 0.26 % 1548 1.9300 1.9600 150 1 2 [+]
MARVIPOL 8,1400 09:13 1.201 8.00 0.25 % 200 8.1200 8.1200 436 1 10 [+]
MABION 7,8900 09:15 0.24 7.79 0.25 % 2896 7.7500 7.8700 465 0 2 [+]
ANSWEAR 20,3500 09:04 0.072 20.35 0.25 % 200 20.3000 20.4000 169 0 1 [+]
ALIOR 132,4500 09:15 3.633 131.20 0.23 % 236 132.1000 132.4000 54 4 479 [+]
PLAYWAY 230,0000 09:10 0.081 230.00 0.22 % 30 227.5000 229.5000 33 0 19 [+]
OTMUCHOW 4,8400 09:00 0.001 4.84 0.21 % 7 4.7400 4.8300 494 0 0 [+]
CREEPYJAR 475,0000 09:11 0.012 474.00 0.21 % 50 474.0000 474.0000 5 0 6 [+]
DIGITANET 393,8000 09:15 1.434 388.00 0.20 % 2 390.0000 393.0000 156 1 559 [+]
DEBICA 105,4000 09:14 0.231 105.20 0.19 % 209 105.2000 102.0000 1 0 24 [+]
PKPCARGO 10,3200 09:15 13.687 10.41 0.19 % 70 10.3200 10.3700 1658 14 141 [+]
SYNTHAVERSE 2,8950 09:01 0.127 2.87 0.17 % 687 2.8650 2.8950 579 0 0 [+]
VIVID 0,6030 09:00 0.079 0.60 0.17 % 20 0.5910 0.5980 27 0 0 [+]
KETY 1 232,0000 09:15 1.012 1,232.00 0.16 % 298 1229.0000 1231.0000 242 1 1 239 [+]
MOL 63,0000 09:14 0.619 62.90 0.16 % 1000 62.7000 63.2000 1014 1 39 [+]
BNPPL 150,6000 09:15 0.471 150.60 0.13 % 37 150.2000 150.4000 200 0 71 [+]
ACTION 43,9500 09:15 0.511 43.60 0.11 % 1 43.6500 43.9500 1 1 22 [+]
INGBSK 447,0000 09:15 0.291 446.80 0.09 % 291 446.6000 446.8000 74 0 130 [+]
ZABKA 31,5200 09:13 56.668 31.51 0.03 % 4602 31.5400 31.5600 3739 57 1 787 [+]
06MAGNA 2,3900 17:00 16.284 - 0 % 1440 2.3300 2.3900 1947 - 0 [+]
IMPERA 1,4000 09:00 0.001 1.40 0.00 % 5499 1.4000 1.4800 520 0 0 [+]
BBIDEVNFI 5,2800 17:00 0.018 - 0 % 321 5.1600 5.2800 1350 - 0 [+]
AGORA 10,2000 09:14 1.002 10.10 0.00 % 1078 10.1000 10.2000 5568 1 10 [+]
ARTIFEX 21,6500 09:15 0.56 21.75 0.00 % 58 21.6500 21.7500 109 1 12 [+]
ATLANTAPL 19,9000 09:00 0.017 - 0 % 4 19.5500 19.9000 1486 - 0 [+]
BETACOM 5,1600 09:00 0.006 5.16 0.00 % 121 5.1400 5.1600 2322 0 0 [+]
BOS 10,1800 09:15 0.388 10.18 0.00 % 122 10.1800 10.2800 2006 0 4 [+]
INTERCARS 900,0000 09:14 0.214 893.00 0.00 % 59 899.0000 900.0000 390 0 193 [+]
COMP 93,9000 09:16 0.359 93.90 0.00 % 30 93.0000 93.9000 359 0 34 [+]
DGA 21,7000 16:41 0.005 - 0 % 72 20.3000 21.2000 360 - 0 [+]
FON 1,6450 15:32 5.7 - 0 % 523 1.6400 1.7000 1000 - 0 [+]
FASING 14,2000 10:12 1.819 - 0 % 250 14.2000 14.4000 521 - 0 [+]
GTC 2,3900 16:42 3.091 - 0 % 86 2.3900 2.4000 1605 - 0 [+]
GETIN 0,2740 09:12 15.729 0.27 0.00 % 112 0.2705 0.2740 25523 16 4 [+]
HYDROTOR 9,0000 09:00 0.003 9.00 0.00 % 402 9.0000 9.2000 816 0 0 [+]
IDMSAPL 0,4520 15:09 8.78 - 0 % 3000 0.4520 0.4900 100 - 0 [+]
KOMPAP 24,0000 17:00 3.981 - 0 % 316 24.0000 24.6000 130 - 0 [+]
LENTEX 7,4000 12:32 0.307 - 0 % 694 7.2000 7.3600 500 - 0 [+]
MOSTALWAR 3,5200 16:36 3.195 - 0 % 139 3.5700 3.5800 600 - 0 [+]
MOSTALZAB 6,2800 09:01 1.229 6.31 0.00 % 134 6.2800 6.3100 471 1 8 [+]
MUZA 8,2000 12:51 0.272 - 0 % 118 8.2500 8.4000 6 - 0 [+]
KCI 0,8940 15:30 2.23 - 0 % 4958 0.8860 0.8900 1250 - 0 [+]
PEPEES 0,8100 09:01 0.002 0.81 0.00 % 4642 0.7900 0.8100 10341 0 0 [+]
ROPCZYCE 24,2000 09:00 0.005 24.20 0.00 % 10 23.9000 24.2000 817 0 0 [+]
SNIEZKA 82,6000 09:00 0.001 82.60 0.00 % 463 82.6000 83.6000 63 0 0 [+]
SANWIL 1,8500 12:06 0.426 - 0 % 1677 1.8200 1.8500 300 - 0 [+]
TALEX 17,4000 09:00 0.07 17.40 0.00 % 183 17.4000 17.7000 15 0 1 [+]
WAWEL 704,0000 09:10 0.023 704.00 0.00 % 3 694.0000 704.0000 17 0 16 [+]
WIKANA 10,0000 17:00 0.146 - 0 % 1093 9.7500 10.0000 527 - 0 [+]
CEZ 243,8000 15:43 0.022 - 0 % 2 243.6000 249.0000 52 - 0 [+]
INTERSPPL 0,3290 09:00 0.001 0.33 0.00 % 31 0.3220 0.3290 5988 0 0 [+]
INC SA 1,5200 09:00 0.001 1.52 0.00 % 1000 1.4750 1.5200 1377 0 0 [+]
LSISOFT 49,4000 17:00 1.265 - 0 % 500 49.2000 49.4000 64 - 0 [+]
POINTGROUP 2,0600 09:00 0.007 2.06 0.00 % 150 2.0000 2.0600 402 0 0 [+]
SFINKS 0,4160 16:47 52.352 - 0 % 1000 0.4110 0.4160 360 - 0 [+]
WARIMPEX 2,1700 16:12 2.078 - 0 % 166 2.1700 2.1900 500 - 0 [+]
HERCULES 1,2600 09:10 0.662 1.26 0.00 % 120 1.2350 1.2600 1847 1 1 [+]
MIRACULUM 0,5660 10:09 0.1 - 0 % 180 0.5600 0.5660 15741 - 0 [+]
ERBUD 20,2500 09:03 0.11 20.25 0.00 % 187 20.2500 20.3000 57 0 2 [+]
HELIO 55,8000 09:09 0.009 57.20 0.00 % 233 55.8000 57.0000 20 0 1 [+]
MONNARI 5,1200 09:14 4.773 5.16 0.00 % 150 5.0800 5.1200 290 5 24 [+]
ORCOGROUP 3,4200 12:49 5 - 0 % 4200 3.2200 3.5400 319 - 0 [+]
RAFAMET 44,8000 15:41 0.618 - 0 % 5 43.3000 44.8000 345 - 0 [+]
PANOVA 18,2000 09:00 0.031 18.20 0.00 % 150 18.2000 18.2500 200 0 1 [+]
SILVANO 4,6500 16:35 0.177 - 0 % 108 4.4600 4.6400 111 - 0 [+]
KPPD 20,8000 15:08 0.1 - 0 % 1300 20.8000 21.4000 360 - 0 [+]
PLAZACNTR 1,1400 09:00 0.006 1.14 0.00 % 442 1.1300 1.1400 1255 0 0 [+]
KERNEL 19,5600 09:14 6.012 19.56 0.00 % 9949 19.5600 19.6000 1682 6 118 [+]
MWTRADE 2,3600 09:00 0.2 2.36 0.00 % 1009 2.3600 2.4800 319 0 0 [+]
INTROL 8,4600 09:00 0.005 8.46 0.00 % 410 8.4200 8.4600 348 0 0 [+]
SECOGROUP 34,4000 16:35 0.313 - 0 % 296 34.0000 34.4000 507 - 0 [+]
SKYLINE 1,4900 16:18 2 - 0 % 5038 1.4900 1.5900 4872 - 0 [+]
MBWS 11,9000 11:47 0.15 - 0 % 255 10.0000 12.4500 700 - 0 [+]
LARQ 2,9000 09:02 0.002 2.90 0.00 % 1705 2.8000 2.9000 1136 0 0 [+]
FABRITY 25,8000 09:00 0.006 25.80 0.00 % 390 25.8000 26.1000 1 0 0 [+]
COMPREMUM 1,3700 09:00 0.005 1.37 0.00 % 2000 1.3300 1.3650 3000 0 0 [+]
VINDEXUS 14,5500 17:00 3.461 - 0 % 30 14.5500 14.6500 1 - 0 [+]
SONEL 13,0500 09:00 0.01 13.05 0.00 % 403 12.9500 13.0000 10 0 0 [+]
PATENTUS 1,8500 09:10 0.21 1.85 0.00 % 1000 1.8500 1.9050 860 0 0 [+]
ARCTIC 6,2000 09:00 0.025 6.20 0.00 % 10 6.3300 6.2000 821 0 0 [+]
PHARMENA 3,0900 09:00 0.001 3.09 0.00 % 318 3.0300 3.0900 482 0 0 [+]
TESGAS 1,6400 09:00 0.122 1.64 0.00 % 616 1.6250 1.6400 6000 0 0 [+]
BIOMAXIMA 10,1200 17:00 1.473 - 0 % 181 10.0600 10.1200 296 - 0 [+]
NTCAPITAL 0,6080 09:03 0.101 0.58 0.00 % 3565 0.5820 0.6080 4311 0 0 [+]
AGROTON 4,2800 17:00 2.936 - 0 % 64 4.2950 4.2700 37 - 0 [+]
11B 127,5000 09:14 0.111 127.50 0.00 % 20 127.9000 128.0000 72 0 14 [+]
CELTIC 0,9500 17:00 0.565 - 0 % 30 0.9320 0.9500 16310 - 0 [+]
EDINVEST 8,4600 17:00 0.212 - 0 % 120 8.2600 8.4600 578 - 0 [+]
INTERBUD 1,5300 16:47 5.336 - 0 % 1000 1.4500 1.5000 684 - 0 [+]
OPTEAM 5,5000 09:00 0.003 5.50 0.00 % 1043 5.5000 5.6500 130 0 0 [+]
RANKPROGR 4,5750 17:00 0.741 - 0 % 1031 4.5750 4.5000 331 - 0 [+]
KSGAGRO 3,2400 15:56 3.169 - 0 % 100 3.1550 3.1850 1 - 0 [+]
KINOPOL 18,3000 09:00 0.002 18.30 0.00 % 783 18.1500 18.3000 343 0 0 [+]
ESOTIQ 37,0000 09:14 0.016 37.00 0.00 % 193 36.8000 37.0000 573 0 1 [+]
ENELMED 20,2000 09:00 0.002 20.20 0.00 % 245 19.9000 20.4000 1467 0 0 [+]
IZOSTAL 3,0900 09:16 2.055 3.09 0.00 % 375 3.0700 3.0900 8824 2 6 [+]
ZAMET 0,5680 09:00 1.1 0.57 0.00 % 10049 0.5640 0.5680 2153 1 1 [+]
TATRY MOUNTAIN 77,5000 16:13 0.019 - 0 % 1 74.0000 75.0000 12 - 0 [+]
PCCEXOL 2,0100 09:00 0.2 2.01 0.00 % 150 1.9950 2.0100 2679 0 0 [+]
FEERUM 17,4000 09:00 0.002 17.40 0.00 % 178 16.9000 17.4000 144 0 0 [+]
MFO 30,1000 09:15 0.112 30.10 0.00 % 1 30.1000 30.5000 30 0 3 [+]
DMGROUP 2,2800 09:00 0.015 2.25 0.00 % 574 2.2500 2.2800 2000 0 0 [+]
OTLOG 15,4000 17:00 2.294 - 0 % 978 15.4000 15.0000 100 - 0 [+]
ALTUSTFI 3,5600 09:08 4.804 3.56 0.00 % 300 3.4600 3.5600 91 5 17 [+]
POLWAX 0,9880 09:00 0.001 0.99 0.00 % 45 0.9720 0.9880 11254 0 0 [+]
PCCROKITA 65,0000 09:00 0.095 65.00 0.00 % 34 64.7000 65.0000 39 0 6 [+]
IFSA 0,1100 16:37 9.667 - 0 % 24960 0.1040 0.1100 65378 - 0 [+]
PHOTON 1,2250 09:05 0.308 1.23 0.00 % 468 1.2250 1.2500 269 0 0 [+]
SKARBIEC 36,6000 17:00 0.45 - 0 % 486 36.2000 36.6000 47 - 0 [+]
GREENX 2,6100 09:13 13.054 2.60 0.00 % 299 2.6000 2.6080 330 13 34 [+]
KRVITAMIN 12,8000 16:17 0.11 - 0 % 40 12.2500 12.8000 950 - 0 [+]
IMS 2,3500 09:00 0.014 2.35 0.00 % 1161 2.3500 2.3800 100 0 0 [+]
LOKUM 22,0000 14:19 0.003 - 0 % 82 21.5000 22.0000 377 - 0 [+]
SOPHARMA 10,6500 09:00 0.045 10.65 0.00 % 130 10.1000 10.3000 54 0 0 [+]
DEKPOL 67,2000 17:00 0.998 - 0 % 110 66.8000 68.4000 20 - 0 [+]
MLPGROUP 115,5000 09:12 0.047 115.00 0.00 % 86 115.0000 115.5000 94 0 5 [+]
ARCHICOM 49,8000 09:00 0.066 49.80 0.00 % 198 49.5000 49.8000 81 0 3 [+]
EUROHOLD 5,2500 09:02 0.576 5.25 0.00 % 500 5.0000 5.2500 1617 1 3 [+]
KRKA 1 138,0000 15:58 0.035 - 0 % 200 1138.0000 1140.0000 6 - 0 [+]
TERMOREX 0,5350 10:25 0.361 - 0 % 100 0.5050 0.5350 3552 - 0 [+]
MERCATOR 57,2000 17:00 3.403 - 0 % 1 57.7000 57.8000 100 - 0 [+]
APSENERGY 4,6400 09:13 19.557 4.64 0.00 % 56 4.7200 4.8900 916 20 92 [+]
YANOSIK 17,9000 09:00 0.003 17.90 0.00 % 27 17.5000 17.9000 495 0 0 [+]
CAPITEA 0,4790 09:05 3.205 0.47 0.00 % 5400 0.4700 0.4790 9245 3 2 [+]
SCPFL 126,0000 09:00 0.001 126.00 0.00 % 616 126.0000 127.0000 258 0 0 [+]
ULTGAMES 12,9000 17:00 3.528 - 0 % 15 12.9000 13.1000 243 - 0 [+]
SIMFABRIC 1,4300 09:00 0.5 1.43 0.00 % 100 1.3700 1.4300 467 1 1 [+]
NANOGROUP 2,3900 09:05 0.741 2.44 0.00 % 9786 2.3850 2.4400 1015 1 2 [+]
PCFGROUP 3,8000 09:00 0.002 3.80 0.00 % 20 3.7150 3.7950 20 0 0 [+]
GAMEOPS 10,8500 16:33 1.327 - 0 % 208 10.8500 11.1000 1261 - 0 [+]
GENOMTEC 3,6500 09:00 0.005 3.65 0.00 % 1929 3.5350 3.6450 2046 0 0 [+]
SPYROSOFT 412,0000 09:00 0.001 412.00 0.00 % 1 408.0000 412.0000 7 0 0 [+]
NOCTILUCA 93,5000 09:12 0.052 93.20 0.00 % 5 93.5000 93.5000 62 0 5 [+]
URTESTE 42,5000 14:58 1.351 - 0 % 12 42.0000 43.8000 435 - 0 [+]
DRAGOENT 24,2000 16:06 0.057 - 0 % 50 23.2000 24.2000 141 - 0 [+]
PTWP 136,5000 09:00 0.001 136.50 0.00 % 40 136.0000 140.5000 65 0 0 [+]
CAVATINA 13,0000 14:34 0.017 - 0 % 500 12.8000 13.0000 2000 - 0 [+]
IBSM 67,0000 09:00 0.001 67.00 0.00 % 1 66.0000 67.0000 15 0 0 [+]
3RGAMES 0,7000 09:00 0.143 0.70 0.00 % 15777 0.6900 0.6980 50 0 0 [+]
BIGCHEESE 4,0900 09:00 0.013 4.09 0.00 % 1900 4.0000 4.1300 179 0 0 [+]
WOODPCKR 2,7700 17:00 2.024 - 0 % 1 2.7700 2.7700 7 - 0 [+]
JWWINVEST 3,0400 09:00 0.127 3.04 0.00 % 551 2.9600 3.0400 346 0 0 [+]
RENDER 70,0000 13:32 0.021 - 0 % 35 69.2000 71.8000 2 - 0 [+]
TENDERHUT 5,7200 09:33 0.02 - 0 % 20 5.5200 5.7200 20 - 0 [+]
ZEPAK 18,3800 09:15 1.647 18.38 -0.11 % 1456 18.2000 18.4000 789 2 30 [+]
SYGNITY 82,9000 09:11 0.225 84.00 -0.12 % 42 82.4000 82.8000 1 0 19 [+]
MOLECURE 8,3900 09:15 23.116 8.40 -0.12 % 71 8.2900 8.3900 594 23 194 [+]
BIOCELTIX 75,3000 09:10 0.047 75.70 -0.13 % 1 75.6000 75.9000 76 0 4 [+]
UNIBEP 14,5200 09:10 0.313 14.52 -0.14 % 80 14.5600 14.5400 95 0 5 [+]
TORPOL 67,9000 09:15 0.864 68.10 -0.15 % 6 69.7000 67.3000 1 1 59 [+]
HANDLOWY 118,6000 09:12 1.673 119.00 -0.17 % 279 117.8000 118.4000 406 2 199 [+]
ATAL 59,6000 09:12 0.201 59.70 -0.17 % 80 59.0000 59.7000 247 0 12 [+]
SELVITA 25,9500 09:00 0.004 25.95 -0.19 % 589 25.7500 26.0000 843 0 0 [+]
MEDICALG 25,4500 09:14 1.551 25.45 -0.20 % 1 25.3500 25.4000 16 2 39 [+]
KRUK 384,6000 09:15 1.773 385.40 -0.21 % 10 385.7000 386.0000 19 2 682 [+]
COALENERG 1,9260 09:11 3.157 1.93 -0.21 % 733 1.8600 1.9000 1678 3 6 [+]
BLOOBER 22,9500 09:10 0.251 22.95 -0.22 % 50 22.7500 22.9500 36 0 6 [+]
AILLERON 15,0400 09:16 0.126 15.12 -0.27 % 63 15.0600 15.1800 7 0 2 [+]
BEST 35,3000 09:13 0.181 34.80 -0.28 % 362 34.8000 35.3000 118 0 6 [+]
MLSYSTEM 13,7600 09:11 4.305 13.66 -0.29 % 235 13.7200 13.8000 390 4 57 [+]
UNIMOT 191,2000 09:15 1.543 191.80 -0.31 % 10 191.6000 193.6000 13 2 296 [+]
MAXCOM 6,2000 09:00 0.08 6.20 -0.32 % 73 6.2000 6.3800 3 0 1 [+]
MOVIEGAMES 5,9100 09:12 0.021 5.78 -0.34 % 230 5.7800 5.9100 44 0 0 [+]
XTB 144,9000 09:15 33.579 145.88 -0.36 % 7 143.8600 143.9400 601 34 4 846 [+]
MCI 26,7000 09:14 1.22 26.80 -0.37 % 55 28.4000 28.5000 519 1 33 [+]
ZUE 12,4500 09:00 0.081 12.45 -0.40 % 374 12.4500 12.5000 148 0 1 [+]
IMMOBILE 4,8200 09:02 0.28 4.84 -0.41 % 276 4.8200 4.8400 192 0 1 [+]
STAPORKOW 4,8800 09:00 3.322 4.88 -0.41 % 15600 4.8800 4.9000 6999 3 16 [+]
ARLEN 24,3000 09:07 0.145 24.35 -0.41 % 185 24.1000 24.4500 20 0 4 [+]
MILLENNIUM 22,2400 09:15 8.654 22.01 -0.45 % 105 22.2300 22.2600 384 9 192 [+]
POLTREG 21,6000 09:14 0.066 21.40 -0.46 % 65 21.4000 21.6000 165 0 1 [+]
PASSUS 157,0000 09:13 0.317 159.00 -0.51 % 17 157.2000 158.4000 16 0 50 [+]
DADELO 98,2000 09:12 0.327 98.70 -0.51 % 69 98.2000 98.9000 354 0 32 [+]
ASTARTA 35,3000 09:15 0.694 35.40 -0.56 % 92 35.5000 35.5000 1000 1 24 [+]
INSTALKRK 34,8000 09:10 0.028 34.80 -0.57 % 52 34.8000 35.0000 280 0 1 [+]
RYVU 16,6000 09:14 1.085 16.62 -0.60 % 154 16.6200 16.7600 117 1 18 [+]
PKNORLEN 155,7600 09:16 29.183 156.26 -0.68 % 153 155.2800 155.3400 242 29 4 542 [+]
ABPL 146,6000 09:13 0.46 146.60 -0.68 % 197 146.2000 146.8000 171 0 68 [+]
PROTEKTOR 0,9600 09:15 4.339 0.97 -0.72 % 80 0.9580 0.9600 6520 4 4 [+]
DECORA 79,7000 09:00 0.039 80.30 -0.75 % 2 80.3000 80.5000 128 0 3 [+]
NEUCA 759,0000 09:14 0.427 754.00 -0.78 % 16 760.0000 764.0000 28 0 322 [+]
GRUPAAZOTY 20,2600 09:15 46.425 20.24 -0.78 % 817 20.2600 20.3400 158 46 940 [+]
BORYSZEW 4,9600 09:15 2.725 4.99 -0.80 % 121 4.9700 4.9900 1119 3 14 [+]
REMAK 9,8400 09:00 0.304 10.00 -0.81 % 6 9.8400 9.9800 142 0 3 [+]
TARCZYNSKI 120,5000 09:12 0.089 120.00 -0.82 % 978 121.5000 122.0000 91 0 11 [+]
STALPROFI 9,5200 09:00 0.12 9.52 -0.83 % 772 9.5200 9.6000 257 0 1 [+]
DELKO 5,9500 09:10 0.021 5.96 -0.83 % 20 6.0000 6.0300 218 0 0 [+]
STALPROD 218,0000 09:07 0.025 218.00 -0.91 % 226 219.0000 220.0000 4 0 5 [+]
ASSECOSEE 74,8000 09:15 0.15 72.10 -0.93 % 1081 72.0000 73.4000 209 0 11 [+]
NOVITA 104,0000 09:10 0.103 104.50 -0.95 % 2 102.5000 104.5000 4 0 11 [+]
LENA 2,0500 09:00 0.777 2.05 -0.97 % 2712 2.0400 2.0700 835 1 2 [+]
BIOTON 3,4900 09:15 12.097 3.50 -0.99 % 310 3.4800 3.4900 4718 12 42 [+]
SELENAFM 55,2000 09:13 0.049 55.60 -1.08 % 80 55.2000 56.0000 31 0 3 [+]
AMBRA 18,2000 09:14 0.554 18.40 -1.09 % 500 18.3400 18.4000 887 1 10 [+]
ATENDE 4,2000 09:13 17.285 4.14 -1.18 % 524 4.2000 4.2500 2328 17 72 [+]
NTTSYSTEM 15,4000 09:10 0.214 15.40 -1.28 % 459 15.4000 15.6000 437 0 3 [+]
TOYA 10,3000 09:15 3.683 10.36 -1.34 % 157 10.3400 10.4400 427 4 38 [+]
ODLEWNIE 20,6000 09:12 1.574 20.80 -1.44 % 1177 20.6000 20.9000 825 2 32 [+]
APLISENS 20,2000 09:03 0.018 20.50 -1.46 % 421 20.4000 20.5000 33 0 0 [+]
CAPTORTX 71,3000 09:15 0.192 70.00 -1.52 % 57 70.0000 71.5000 10 0 13 [+]
TRANSPOL 12,7000 09:11 1.129 12.70 -1.55 % 329 13.0000 13.0000 1749 1 14 [+]
IMCOMPANY 29,6500 09:05 1.422 29.65 -1.66 % 50 29.6500 30.1500 390 1 42 [+]
PULAWY 45,5000 09:15 0.01 45.50 -1.73 % 13 45.4000 46.5000 10 0 0 [+]
NOVAVISGR 0,6780 09:01 0.002 0.68 -1.74 % 29730 0.6900 0.6900 52886 0 0 [+]
ACAUTOGAZ 18,9500 09:00 0.1 18.95 -1.81 % 384 19.3000 19.4500 507 0 2 [+]
MDIENERGIA 2,1000 09:01 0.531 2.14 -1.87 % 954 2.0900 2.1400 1610 1 1 [+]
PROCHEM 21,0000 09:01 0.02 21.40 -1.87 % 16 21.0000 21.4000 20 0 0 [+]
PGFGROUP 1,0160 09:13 24.812 1.05 -1.93 % 1691 1.0080 1.0340 1531 25 26 [+]
XPLUS 3,0200 09:12 0.838 3.08 -1.95 % 57 3.0200 3.0800 2901 1 3 [+]
CLNPHARMA 21,4500 09:15 2.06 21.45 -2.05 % 5 21.6500 21.9000 123 2 44 [+]
QNATECHNO 36,2000 09:06 0.084 37.30 -2.16 % 92 36.2000 37.0000 19 0 3 [+]
MILKILAND 1,4080 09:12 11.089 1.43 -2.22 % 20 1.4120 1.4480 1767 11 16 [+]
COMPERIA 5,8000 09:01 0.063 5.80 -2.52 % 1400 5.8000 5.9500 663 0 0 [+]
VRGSA 5,3000 09:07 68.214 5.12 -2.57 % 750 5.4400 5.4800 417 68 351 [+]
LESS 0,1455 09:15 111.997 0.15 -2.68 % 80 0.1480 0.1495 97011 112 17 [+]
IPOPEMA 8,7600 09:15 2.238 8.98 -3.31 % 382 9.0800 9.0600 928 2 20 [+]
AIGAMES 0,7540 09:03 14.292 0.73 -3.58 % 100 0.7540 0.7800 174 14 10 [+]
CAPITAL 9,0500 09:15 37.152 9.25 -4.23 % 81 9.3000 9.4500 4712 37 336 [+]
JRHOLDING 3,5500 09:04 2.209 3.71 -5.59 % 39 3.6000 3.7300 4 2 8 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG154796.4+0.76%9:27
WIG204119.9+0.91%9:42
WIG20 Fut4119.0+0.98%9:27
WIG20USD1083.5+0.16%9:27
mWIG4010361.0+0.46%9:27
sWIG8030749.9+0.34%9:27
 Notowania Świat
US Blue Chip51911.0+0.87%9:42
S&P500 Fut7686.2+0.84%9:32
Nikkei64136.2+0.33%8:45
DAX25721.4+0.72%9:27
Ropa WTI101.3-0.73%9:42
Złoto4329.5+1.53%9:42
 Notowania Waluty
EUR/PLN4.36348+0.01%9:42
CHF/PLN4.60861-0.01%9:42
USD/PLN3.80197-0.11%9:42
EUR/USD1.14769+0.12%9:42
GBP/USD1.33905+0.09%9:42
USD/JPY155.744-0.32%9:42
Forum
» 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]
» Dywidenda PEKAO [0][PEO]
» Zmiana nazwy spółki [2][SPL]
Wzrosty Spadki Staty
MULTIQURE 1.49 7.48%
CLOUD 102.00 6.92%
ONESANO 0.82 6.49%
PROJPRZEM 22.50 6.13%
KRAKCHEM 0.23 5.05%
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