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
SYNTHAVERSE 3,0500 12:00 153.011 2.95 5.35 % 83 3.0000 3.0200 1000 153 449 [+]
LUBAWA 11,6800 12:01 596.12 11.30 5.04 % 108 11.6900 11.7200 599 596 6 973 [+]
ONDE 9,4700 12:01 42.129 9.05 4.99 % 107 9.5000 9.5400 295 42 388 [+]
KGHM 327,6000 12:02 497.299 314.00 4.71 % 28 328.0000 328.0500 162 497 160 090 [+]
EUROHOLD 4,6000 11:25 0.255 4.88 4.55 % 600 4.6000 4.8400 393 0 1 [+]
CREOTECH 712,0000 12:01 4.746 693.00 4.55 % 96 712.0000 714.0000 6 5 3 314 [+]
LIBET 1,2700 10:50 1.185 1.22 4.53 % 2 1.2150 1.2150 71447 1 2 [+]
WITTCHEN 14,6000 12:01 50.079 14.30 4.36 % 2 14.5900 14.7000 100 50 730 [+]
COMP 95,0000 12:02 14.708 91.50 4.28 % 81 95.8000 96.0000 21 15 1 379 [+]
PGE 10,8550 12:02 1995.731 10.47 3.93 % 1164 10.8450 10.8500 1500 1 996 21 330 [+]
DIGITANET 313,0000 12:01 5.055 301.60 3.85 % 1 302.8000 304.2000 8 5 1 558 [+]
SCANWAY 270,0000 11:58 4.348 262.00 3.85 % 6 269.0000 270.0000 66 4 1 165 [+]
MEDICALG 27,2000 12:01 23.825 27.00 3.82 % 1048 27.1000 27.2000 268 24 641 [+]
PCFGROUP 3,7500 12:00 22.797 3.62 3.59 % 2662 3.7000 3.7500 2593 23 84 [+]
GENOMTEC 3,6550 11:42 42.301 3.58 3.54 % 2000 3.5800 3.6000 5000 42 151 [+]
MOVIEGAMES 6,6800 11:59 0.979 6.48 3.41 % 699 6.5200 6.6600 20 1 6 [+]
HYDROTOR 9,9600 10:28 0.375 9.64 3.32 % 129 9.6400 9.6400 3 0 4 [+]
GPW 102,7000 12:00 38.024 100.20 3.16 % 674 102.5000 102.8000 301 38 3 874 [+]
DADELO 82,8000 12:00 4.835 80.40 3.11 % 1663 81.5000 81.9000 256 5 394 [+]
GRODNO 17,1500 12:01 31.703 16.70 3.00 % 912 17.2500 17.4500 977 32 543 [+]
OPONEOPL 104,0000 11:57 6.255 101.00 2.97 % 566 103.4000 104.0000 149 6 643 [+]
MBANK 1 410,0000 12:01 7.634 1,369.00 2.92 % 10 1410.0000 1411.5000 16 8 10 653 [+]
LESS 0,2470 10:28 1.27 0.23 2.92 % 50 0.2370 0.2470 288 1 0 [+]
RAWLPLUG 14,1000 09:00 0.002 14.10 2.92 % 150 13.6500 14.0000 650 0 0 [+]
ASMGROUP 0,1945 11:58 484.637 0.19 2.91 % 10579 0.1835 0.1840 1225 485 89 [+]
MENNICA 39,6000 12:02 1.251 38.80 2.86 % 72 39.1000 39.3000 27 1 49 [+]
TESGAS 1,8000 11:06 27.452 1.77 2.86 % 1000 1.7700 1.8000 1616 27 49 [+]
ANSWEAR 20,4500 11:54 14.8 19.96 2.76 % 2067 20.2000 20.3000 1873 15 299 [+]
DATAWALK 144,8000 12:01 8.931 143.00 2.70 % 3 143.6000 144.0000 197 9 1 276 [+]
SELVITA 28,6000 12:01 16.198 29.20 2.69 % 7 27.5500 27.8500 87 16 469 [+]
MOL 55,4000 11:58 2.755 54.00 2.59 % 726 54.6000 54.8500 1000 3 151 [+]
ENELMED 20,0000 11:18 0.103 20.20 2.56 % 6 19.4000 19.8000 1 0 2 [+]
LARQ 2,8600 11:14 1.01 2.79 2.51 % 1000 2.7800 2.8600 2990 1 3 [+]
POLTREG 24,9000 11:51 3.354 23.60 2.47 % 161 24.1000 24.9000 631 3 82 [+]
ENERGOINS 1,9250 10:16 7.387 1.88 2.39 % 6 1.8800 1.9250 794 7 14 [+]
VOXEL 129,0000 12:00 25.373 126.20 2.38 % 108 126.0000 127.4000 61 25 3 241 [+]
XTB 154,7400 12:02 423.022 151.50 2.35 % 200 154.7800 154.8000 231 423 64 989 [+]
NEWAG 93,1000 12:01 14.196 92.60 2.31 % 202 93.0000 93.1000 196 14 1 320 [+]
PASSUS 125,0000 12:01 1.014 124.80 2.29 % 122 124.2000 124.8000 44 1 126 [+]
JSW 25,6200 12:01 145.547 25.39 2.28 % 253 25.7200 25.7900 50 146 3 729 [+]
ADIUVO 0,4550 09:27 0.836 0.42 2.25 % 455 0.4400 0.4550 4202 1 0 [+]
GTC 2,3000 11:53 1.412 2.29 2.22 % 750 2.2200 2.3000 3472 1 3 [+]
KCI 0,9220 09:44 0.4 0.92 2.22 % 2632 0.9020 0.9220 4600 0 0 [+]
VERCOM 131,6000 12:01 10.836 128.60 2.17 % 161 130.6000 131.6000 98 11 1 415 [+]
PKOBP 108,6000 12:02 1148.136 107.54 2.11 % 122 108.5800 108.6000 382 1 148 122 965 [+]
CYBERFLKS 198,0000 12:02 13.943 194.90 2.06 % 42 197.6000 198.2000 5 14 2 732 [+]
CLOUD 101,0000 11:44 1.673 99.00 2.02 % 148 98.4000 99.0000 28 2 168 [+]
SUNEX 3,1250 12:02 9.839 3.06 1.96 % 50 3.0400 3.0750 1057 10 30 [+]
TATRY MOUNTAIN 78,5000 10:08 0.004 78.50 1.95 % 52 69.0000 78.5000 41 0 0 [+]
CAPITAL 2,1000 11:57 55.614 2.04 1.94 % 985 2.0600 2.1000 1334 56 115 [+]
ALTA 1,5900 10:41 1.047 1.56 1.92 % 2600 1.5200 1.5900 1410 1 2 [+]
MERCATOR 53,0000 11:54 2.245 51.80 1.92 % 104 52.5000 53.0000 198 2 118 [+]
3RGAMES 0,7480 11:50 16.635 0.74 1.91 % 2853 0.7360 0.7480 1609 17 12 [+]
BOOMBIT 5,3600 11:03 0.01 5.36 1.90 % 10 5.3000 5.3800 201 0 0 [+]
TEXT 51,6000 12:01 17.995 50.65 1.88 % 487 50.9500 51.0500 71 18 923 [+]
TAURONPE 9,2960 12:01 973.61 9.13 1.86 % 1084 9.2880 9.2960 602 974 9 006 [+]
TOYA 9,4000 11:56 15.771 9.23 1.84 % 687 9.3500 9.4400 313 16 148 [+]
KETY 1 283,0000 12:01 4.256 1,275.00 1.83 % 30 1276.0000 1277.0000 41 4 5 432 [+]
PEKAO 250,8000 12:01 152.74 246.80 1.83 % 328 250.8000 250.9000 255 153 37 965 [+]
SANTANDER 54,6700 11:24 2.114 54.40 1.81 % 5000 53.9600 54.8000 70 2 115 [+]
XTPL 74,0000 11:59 2.236 73.90 1.79 % 31 73.3000 74.0000 5 2 162 [+]
TORPOL 71,8000 11:56 3.744 71.40 1.70 % 127 70.9000 71.4000 63 4 267 [+]
PHOTON 1,2000 11:55 3.01 1.22 1.69 % 215 1.1950 1.2150 346 3 4 [+]
UNIMOT 168,2000 11:38 1.793 166.40 1.69 % 35 168.2000 168.6000 220 2 301 [+]
PEKABEX 9,2500 11:45 24.897 9.24 1.65 % 300 9.1500 9.2200 115 25 229 [+]
IZOLACJA 3,8200 11:12 4.821 3.76 1.60 % 3343 3.8200 3.8500 68 5 18 [+]
ENEA 20,5800 12:01 110.573 20.26 1.58 % 1319 20.4400 20.4800 1354 111 2 260 [+]
ZEPAK 17,9800 11:15 1.299 17.72 1.58 % 2253 17.9000 17.9800 97 1 23 [+]
ORANGEPL 15,6650 12:01 254.397 15.43 1.49 % 5171 15.7700 15.7950 1493 254 3 968 [+]
GRUPAAZOTY 19,4700 12:02 35.933 19.19 1.46 % 766 19.1900 19.2700 6 36 695 [+]
UNIBEP 13,9000 11:36 3.332 13.94 1.46 % 188 13.8200 13.9000 93 3 46 [+]
MILLENNIUM 20,9900 12:02 448.987 20.75 1.45 % 1287 20.9900 21.0100 1488 449 9 388 [+]
MODIVO 96,5000 12:02 112.787 95.26 1.43 % 508 95.3400 95.4000 113 113 10 813 [+]
RELPOL 5,6800 12:02 18.416 5.56 1.43 % 2407 5.6000 5.6200 25 18 103 [+]
ULTGAMES 14,2000 11:47 0.983 14.00 1.43 % 20 14.1000 14.2000 200 1 14 [+]
RENDER 71,0000 11:03 0.051 71.60 1.43 % 81 70.0000 71.6000 19 0 4 [+]
GETIN 0,3660 11:46 2.296 0.37 1.39 % 5350 0.3610 0.3670 11904 2 1 [+]
CEZ 243,2000 11:17 0.138 240.00 1.33 % 1 236.0000 240.4000 64 0 33 [+]
APATOR 26,8500 11:58 10.577 27.00 1.32 % 25 26.6500 26.8500 500 11 285 [+]
NTTSYSTEM 15,7500 11:46 4.089 15.60 1.29 % 394 15.5500 15.6000 813 4 65 [+]
BLOOBER 24,2000 11:57 4.595 23.95 1.26 % 30 24.2000 24.2500 30 5 111 [+]
ACTION 44,6500 12:00 9.302 44.30 1.25 % 1217 44.5000 44.5500 19 9 415 [+]
JRHOLDING 4,0500 10:45 0.169 4.00 1.25 % 184 4.0200 4.0400 470 0 1 [+]
IMCOMPANY 33,5000 10:31 0.876 33.10 1.21 % 10 32.9000 33.6000 129 1 29 [+]
MAKARONPL 25,2000 11:38 2.222 25.00 1.20 % 311 25.0000 25.2000 752 2 56 [+]
MARVIPOL 8,4200 11:21 4.734 8.34 1.20 % 2750 8.3000 8.3200 350 5 39 [+]
ATREM 62,0000 11:53 4.26 61.30 1.14 % 161 61.5000 61.9000 29 4 264 [+]
ONESANO 0,5400 11:34 15.618 0.52 1.12 % 550 0.5060 0.5400 656 16 8 [+]
ALLEGRO 44,8600 12:01 1551.648 44.46 1.06 % 754 44.9150 44.9350 2349 1 552 69 439 [+]
INGBSK 450,6000 12:01 10.949 449.80 1.03 % 80 445.8000 448.0000 101 11 4 898 [+]
ABPL 137,8000 12:00 4.136 136.80 1.03 % 3 138.0000 138.2000 29 4 569 [+]
BIOCELTIX 80,8000 11:56 13.51 80.90 1.00 % 20 80.2000 80.4000 50 14 1 075 [+]
CIGAMES 2,5550 11:54 163.422 2.54 0.99 % 4580 2.5450 2.5700 1978 163 420 [+]
ZREMB 9,1500 12:00 6.711 9.09 0.99 % 1 9.1100 9.1500 1372 7 61 [+]
KGL 10,2000 11:14 1.735 10.20 0.99 % 793 10.1000 10.2000 3917 2 18 [+]
PHARMENA 3,1000 10:20 0.535 3.05 0.98 % 1020 3.0900 3.1000 1779 1 2 [+]
4MASS 5,2500 11:02 9.972 5.20 0.96 % 30 5.1400 5.2500 19 10 52 [+]
BOGDANKA 21,2000 12:01 25.89 21.15 0.95 % 565 21.2000 21.3000 484 26 550 [+]
MLPGROUP 106,0000 11:38 0.208 105.00 0.95 % 150 105.5000 106.5000 180 0 22 [+]
AMREST 10,7400 11:55 5.557 10.76 0.94 % 315 10.6600 10.6800 216 6 59 [+]
ONEMORE 2,2200 12:00 12.949 2.23 0.91 % 550 2.2100 2.2200 355 13 29 [+]
ERBUD 22,3500 12:01 5.47 22.50 0.90 % 100 22.2000 22.4000 138 5 122 [+]
AMBRA 18,4000 11:56 4.618 18.30 0.88 % 746 18.2400 18.2600 82 5 85 [+]
ZUE 11,6000 11:52 0.741 11.75 0.87 % 91 11.5500 11.7500 272 1 9 [+]
KRUK 438,5000 12:00 29.677 437.00 0.85 % 27 438.7000 439.0000 16 30 13 113 [+]
TARCZYNSKI 122,0000 11:29 0.103 122.00 0.83 % 2 121.5000 122.0000 41 0 13 [+]
ROPCZYCE 24,7000 11:19 0.096 24.60 0.82 % 10 24.6000 24.7000 48 0 2 [+]
MABION 7,4400 11:46 2.572 7.44 0.81 % 500 7.3900 7.4400 198 3 19 [+]
IMS 2,5500 11:46 2.095 2.54 0.79 % 22 2.5400 2.6000 1428 2 5 [+]
CORMAY 0,5200 11:50 5.626 0.52 0.78 % 1000 0.5140 0.5220 10 6 3 [+]
FABRITY 26,3000 11:53 0.213 26.30 0.77 % 302 26.0000 26.3000 666 0 6 [+]
GREENX 2,4000 11:48 116.868 2.42 0.76 % 360 2.3840 2.4000 2142 117 279 [+]
ENTER 53,7000 11:56 19.202 53.30 0.75 % 19 53.5000 53.7000 360 19 1 027 [+]
SONEL 13,6500 11:08 0.412 13.55 0.74 % 120 13.5500 13.6500 85 0 6 [+]
ELEKTROTI 61,8000 12:00 4.706 62.00 0.73 % 96 61.2000 61.5500 67 5 290 [+]
ASBIS 109,9000 12:02 98.494 111.00 0.73 % 43 109.8000 110.0000 429 98 10 784 [+]
CLNPHARMA 20,8000 11:55 4.355 20.50 0.73 % 6 20.4500 20.7500 2 4 90 [+]
ARTIFEX 21,0000 11:58 1.098 21.05 0.72 % 105 20.8000 21.2500 15 1 23 [+]
APSENERGY 5,6000 11:30 12.015 5.54 0.72 % 416 5.5000 5.6000 9 12 66 [+]
PTWP 140,0000 09:00 0.002 140.00 0.72 % 99 139.0000 140.0000 70 0 0 [+]
ASTARTA 43,5000 11:32 3.658 43.25 0.69 % 299 43.3000 43.5000 82 4 158 [+]
INPRO 7,4500 11:17 0.253 7.40 0.68 % 179 7.3500 7.5000 1050 0 2 [+]
HUUUGE 22,3500 11:51 2.088 22.25 0.68 % 604 22.2500 22.4000 45 2 47 [+]
MOBRUK 382,5000 12:00 1.475 376.00 0.66 % 32 382.0000 383.5000 69 1 564 [+]
PLAZACNTR 1,2480 10:34 2.631 1.24 0.65 % 411 1.2260 1.2480 923 3 3 [+]
NOCTILUCA 94,4000 11:36 0.223 93.80 0.64 % 10 93.7000 94.0000 38 0 21 [+]
SYNEKTIK 366,2000 12:01 19.501 370.60 0.60 % 118 366.6000 367.0000 49 20 7 189 [+]
BOS 10,3600 11:41 6.489 10.30 0.58 % 19 10.3000 10.3200 46 6 67 [+]
POLICE 7,4200 11:34 0.319 7.38 0.54 % 261 7.2000 7.3800 433 0 2 [+]
SECOGROUP 37,0000 10:14 0.034 36.80 0.54 % 267 37.0000 37.2000 97 0 1 [+]
BUDIMEX 736,8000 12:01 8.916 733.00 0.52 % 15 734.4000 734.8000 13 9 6 542 [+]
SIMFABRIC 1,6000 11:26 4.713 1.57 0.50 % 1254 1.5620 1.5980 1219 5 7 [+]
PROJPRZEM 20,6000 10:50 0.033 20.70 0.49 % 122 20.5000 20.6000 140 0 1 [+]
PCCEXOL 2,0500 11:19 1.659 2.04 0.49 % 1000 2.0400 2.0500 140 2 3 [+]
HANDLOWY 124,4000 12:00 16.134 123.60 0.48 % 632 125.0000 125.2000 100 16 1 998 [+]
LENA 2,1700 12:01 5.053 2.17 0.46 % 305 2.1800 2.1900 2613 5 11 [+]
STALPROD 218,0000 12:00 0.188 217.00 0.46 % 300 216.0000 219.0000 176 0 41 [+]
WIRTUALNA 65,3000 11:56 10.798 65.00 0.46 % 961 65.0000 65.3000 20 11 702 [+]
ASSECOPOL 207,9000 12:01 29.751 207.00 0.43 % 70 205.3000 205.6000 114 30 6 156 [+]
PCCROKITA 69,4000 11:56 3.423 69.50 0.43 % 40 69.6000 69.9000 38 3 240 [+]
LOKUM 23,3000 10:59 0.239 22.80 0.43 % 20 23.1000 23.2000 288 0 5 [+]
AMICA 48,0500 11:59 5.789 47.90 0.42 % 83 48.0000 48.1000 56 6 278 [+]
PZU 71,6200 12:01 414.067 71.44 0.42 % 565 71.5800 71.6000 1190 414 29 519 [+]
RAINBOW 148,6000 12:01 10.367 148.00 0.41 % 197 147.6000 147.8000 100 10 1 537 [+]
PLAYWAY 245,0000 12:00 3.244 244.00 0.41 % 35 243.0000 244.0000 109 3 790 [+]
ALIOR 139,5500 12:02 91.351 137.50 0.40 % 288 137.5000 137.6000 19 91 12 644 [+]
BETACOM 5,1800 11:24 0.117 5.18 0.39 % 2000 5.0200 5.1800 290 0 1 [+]
CDPROJEKT 254,8000 12:01 128.216 253.30 0.39 % 167 254.4000 254.7000 156 128 32 698 [+]
SEKO 13,1500 11:52 4.172 13.35 0.38 % 1 13.2000 13.4000 932 4 55 [+]
WOODPCKR 2,8500 10:20 0.129 2.82 0.35 % 60 2.8500 2.8600 739 0 0 [+]
PKNORLEN 149,5000 12:02 490.992 149.20 0.34 % 191 149.8200 149.8600 443 491 73 415 [+]
MOSTALZAB 6,2200 12:01 2.197 6.20 0.32 % 250 6.2300 6.2400 352 2 14 [+]
DEBICA 99,6000 11:54 0.38 99.50 0.30 % 15 99.0000 99.6000 28 0 38 [+]
BEST 33,4000 11:31 0.449 33.90 0.30 % 42 33.4000 33.5000 80 0 15 [+]
QNATECHNO 33,5000 11:49 0.25 33.50 0.30 % 75 32.6000 33.5000 258 0 8 [+]
FON 1,7300 11:59 0.45 1.73 0.29 % 900 1.7300 1.8350 180 0 1 [+]
LENTEX 6,9200 11:33 3.455 6.88 0.29 % 665 6.9200 7.0000 142 3 24 [+]
TRAKCJA 3,6150 11:59 26.46 3.63 0.28 % 2843 3.6000 3.6200 9710 26 95 [+]
ASSECOSEE 74,0000 11:53 3.484 75.00 0.27 % 68 74.5000 74.6000 61 3 260 [+]
ACAUTOGAZ 18,8500 10:53 0.153 18.80 0.27 % 345 18.7000 18.8500 187 0 3 [+]
RYVU 14,8600 11:59 7.363 14.88 0.27 % 154 14.8600 14.8800 250 7 109 [+]
ATENDE 3,9700 11:58 13.082 3.96 0.25 % 845 3.9200 3.9600 679 13 51 [+]
SNIEZKA 84,8000 11:06 0.428 84.60 0.24 % 17 84.8000 85.0000 245 0 36 [+]
VIVID 0,5650 09:32 0.01 0.57 0.18 % 10000 0.5590 0.5650 90 0 0 [+]
ATAL 56,9000 12:01 15.274 56.90 0.18 % 172 57.1000 57.2000 57 15 871 [+]
SYGNITY 72,0000 12:01 17.141 71.90 0.14 % 418 71.9000 72.0000 68 17 1 234 [+]
BUMECH 16,3700 12:00 52.116 16.36 0.12 % 600 16.6500 16.7700 532 52 857 [+]
RANKPROGR 4,9900 11:48 1.105 4.99 0.10 % 191 4.9000 4.9900 346 1 5 [+]
BBIDEVNFI 5,3400 09:00 3 5.34 0.00 % 1273 5.3400 5.4200 591 3 16 [+]
ATMGRUPA 3,6600 11:41 9.926 3.66 0.00 % 2349 3.6400 3.6500 648 10 36 [+]
COGNOR 6,3900 12:01 113.307 6.35 0.00 % 137 6.3450 6.3950 133 113 721 [+]
DGA 22,0000 11:38 0.356 22.00 0.00 % 1100 20.1000 22.0000 11 0 8 [+]
ELKOP 1,9900 10:26 1.027 1.96 0.00 % 4 1.9600 1.9900 1219 1 2 [+]
ERG 43,6000 12:41 0.098 - 0 % 180 42.0000 44.0000 375 - 0 [+]
FASING 14,0000 17:00 0.048 - 0 % 576 13.7000 14.0000 535 - 0 [+]
FORTE 15,3500 11:09 0.984 15.15 0.00 % 67 15.3500 15.4000 20 1 15 [+]
IDMSAPL 0,4700 09:22 0.012 - 0 % 2644 0.4700 0.4980 3920 - 0 [+]
PROTEKTOR 1,1260 11:50 61.285 1.13 0.00 % 1070 1.1240 1.1260 200 61 69 [+]
MCI 27,9000 12:00 2.114 28.20 0.00 % 500 27.9000 28.0000 300 2 59 [+]
MOSTALPLC 12,9000 09:41 0.042 12.90 0.00 % 30 12.7500 12.9000 47 0 1 [+]
MUZA 8,7500 09:35 0.024 - 0 % 1000 8.4000 8.7500 834 - 0 [+]
STALPROFI 9,0000 11:32 2.548 9.06 0.00 % 2 8.9000 9.0000 383 3 23 [+]
TALEX 17,8000 09:13 0.02 17.80 0.00 % 489 17.8000 17.9000 50 0 0 [+]
VRGSA 5,6000 11:29 565.122 5.54 0.00 % 1750 5.5200 5.5800 6000 565 3 164 [+]
PULAWY 47,0000 10:26 0.057 47.00 0.00 % 40 46.2000 46.9000 11 0 3 [+]
POINTGROUP 2,0300 09:00 0.005 2.03 0.00 % 129 1.9900 2.0200 3730 0 0 [+]
MIRACULUM 0,5680 10:27 0.1 0.57 0.00 % 291 0.5520 0.5680 1693 0 0 [+]
ORCOGROUP 3,4800 09:00 0.001 - 0 % 5289 3.2600 3.4800 4 - 0 [+]
KOMPUTRON 5,7600 11:40 0.21 5.76 0.00 % 6 5.7500 5.8400 4 0 1 [+]
SILVANO 4,4900 09:08 0.5 - 0 % 184 4.3500 4.4900 479 - 0 [+]
STAPORKOW 4,5400 14:07 0.52 - 0 % 20 4.4200 4.5400 98 - 0 [+]
KPPD 19,0000 14:59 0.758 - 0 % 8 18.6000 18.9000 53 - 0 [+]
ASSECOBS 87,4000 11:33 0.127 87.80 0.00 % 225 87.4000 88.0000 450 0 11 [+]
UNICREDIT 356,1000 09:28 0.004 - 0 % 10 358.8500 360.0000 10 - 0 [+]
PRAGMAINK 3,6200 09:08 0.01 3.62 0.00 % 720 3.5200 3.6200 773 0 0 [+]
SELENAFM 46,7000 11:54 0.373 46.70 0.00 % 90 46.8000 47.5000 27 0 17 [+]
MIRBUD 12,1600 11:55 54.646 12.25 0.00 % 5 12.1800 12.2200 1174 55 668 [+]
VINDEXUS 14,7000 11:11 2.877 14.90 0.00 % 251 14.8500 14.9000 1452 3 43 [+]
ARCTIC 6,5600 11:25 12.691 6.64 0.00 % 50 6.5800 6.6500 3644 13 84 [+]
HARPER 5,1200 09:00 0.005 5.12 0.00 % 2 5.0400 5.1200 1916 0 0 [+]
FERRO 33,9000 11:44 2.344 34.00 0.00 % 46 33.7000 33.9000 158 2 80 [+]
QUERCUS 13,9800 11:59 6.885 14.06 0.00 % 433 13.8000 13.9000 100 7 97 [+]
OTMUCHOW 4,9000 09:00 0.001 4.90 0.00 % 48 4.7500 4.9000 3425 0 0 [+]
AGROTON 4,8500 10:16 0.005 4.85 0.00 % 340 4.8100 4.8500 2952 0 0 [+]
11B 135,0000 11:58 2.181 137.00 0.00 % 182 134.8000 135.5000 35 2 296 [+]
CELTIC 1,2600 10:46 0.103 1.22 0.00 % 2 1.2250 1.2600 1339 0 0 [+]
EDINVEST 8,4000 10:37 0.023 8.40 0.00 % 10 8.2200 8.4000 813 0 0 [+]
INTERBUD 1,5100 10:57 0.209 1.51 0.00 % 1000 1.4400 1.5100 393 0 0 [+]
ZAMET 0,5700 10:51 30.073 0.57 0.00 % 1430 0.5700 0.5740 3003 30 17 [+]
MEXPOLSKA 3,4900 11:07 1.559 3.45 0.00 % 3040 3.4500 3.4900 824 2 5 [+]
ENERGA 19,2000 11:50 13.496 19.20 0.00 % 1669 19.1800 19.2000 312 13 259 [+]
COMPERIA 6,0000 15:54 3.018 - 0 % 75 5.6500 5.8000 1300 - 0 [+]
CDRL 12,1000 11:26 0.103 11.90 0.00 % 838 12.0000 12.1000 205 0 1 [+]
NEXITY 0,7750 16:14 1.515 - 0 % 3308 0.7750 0.7800 2933 - 0 [+]
KRVITAMIN 13,2500 11:17 0.01 - 0 % 273 12.7500 13.2500 199 - 0 [+]
SOPHARMA 7,1800 13:38 0.032 - 0 % 418 7.1800 7.9000 88 - 0 [+]
TERMOREX 0,5650 09:00 0.012 - 0 % 500 0.5400 0.5650 492 - 0 [+]
YANOSIK 15,4000 11:38 0.008 15.50 0.00 % 183 15.0000 15.4000 533 0 0 [+]
GAMEOPS 11,5000 11:53 0.447 11.15 0.00 % 182 11.1500 11.5000 147 0 5 [+]
SPYROSOFT 400,0000 11:12 0.206 400.00 0.00 % 4 398.0000 400.0000 118 0 82 [+]
PEPCO 46,5000 12:01 228.339 46.76 0.00 % 944 46.5900 46.6000 13004 228 10 593 [+]
CAVATINA 12,9000 09:59 0.006 12.90 0.00 % 30 12.8500 12.9000 38 0 0 [+]
BIGCHEESE 4,4900 11:28 1.62 4.49 0.00 % 4 4.4800 4.5000 1118 2 7 [+]
CASPAR 6,4000 09:00 0.08 6.40 0.00 % 10 6.0000 6.4000 423 0 1 [+]
TENDERHUT 5,4200 09:46 0.006 - 0 % 206 5.3800 5.4200 6 - 0 [+]
DINOPL 32,4300 12:01 1356.272 32.64 -0.09 % 2701 32.3700 32.3800 3567 1 356 43 925 [+]
TSGAMES 107,3000 12:01 12.267 108.70 -0.09 % 15 108.0000 108.2000 70 12 1 329 [+]
STALEXP 1,8200 12:00 26.787 1.82 -0.11 % 1000 1.8180 1.8280 2120 27 49 [+]
BNPPL 151,6000 12:00 6.581 152.80 -0.13 % 22 151.8000 153.6000 41 7 1 005 [+]
MURAPOL 38,6000 12:00 29.613 38.80 -0.13 % 999 38.6500 38.7000 51 30 1 144 [+]
DECORA 73,0000 11:46 0.176 73.20 -0.14 % 76 73.1000 73.2000 97 0 13 [+]
KOGENERA 68,5000 11:55 1.359 68.80 -0.15 % 30 68.4000 68.6000 79 1 93 [+]
POLENERGIA 64,9000 11:49 11.875 65.00 -0.15 % 34 64.6000 64.9000 25 12 767 [+]
EUROCASH 4,8920 12:01 19.69 4.89 -0.16 % 10 4.8940 4.9160 1231 20 96 [+]
EUROTEL 32,1000 11:24 0.512 32.10 -0.16 % 150 32.0000 32.1500 60 1 16 [+]
MOLECURE 6,1200 11:48 8.758 6.13 -0.16 % 5677 6.0600 6.1200 12 9 53 [+]
KRKA 1 128,0000 11:39 0.008 1,130.00 -0.18 % 15 1128.0000 1130.0000 7 0 9 [+]
DEVELIA 10,4000 11:59 44.495 10.44 -0.19 % 1465 10.3600 10.4200 982 44 464 [+]
IMMOBILE 4,9200 11:52 12.146 4.97 -0.20 % 2350 4.9100 4.9700 684 12 60 [+]
CAPITEA 0,4490 11:36 71.535 0.45 -0.22 % 6700 0.4320 0.4490 3949 72 31 [+]
ZABKA 31,4300 12:02 1986.736 31.49 -0.22 % 3113 31.4200 31.4400 1913 1 987 62 539 [+]
ARLEN 22,9000 11:59 0.587 22.95 -0.22 % 42 22.9500 23.0000 510 1 13 [+]
IPOPEMA 8,4200 12:01 4.86 8.42 -0.24 % 1281 8.3400 8.4200 861 5 41 [+]
PEPEES 0,7620 10:52 0.063 0.76 -0.26 % 250 0.7520 0.7620 1944 0 0 [+]
INTROL 7,5800 11:25 0.511 7.58 -0.26 % 200 7.5800 7.6000 127 1 4 [+]
WAWEL 708,0000 11:58 0.043 708.00 -0.28 % 8 708.0000 714.0000 12 0 31 [+]
ALTUSTFI 3,5300 10:50 0.4 3.46 -0.28 % 1 3.4600 3.5400 39 0 1 [+]
PKPCARGO 10,4100 12:00 29.22 10.46 -0.29 % 2130 10.3600 10.4000 1311 29 305 [+]
ECHO 4,9350 11:49 8.637 4.95 -0.30 % 1 5.0000 4.9500 51 9 43 [+]
ESOTIQ 33,5000 11:29 1.214 33.60 -0.30 % 893 33.5000 33.7000 444 1 41 [+]
KERNEL 19,1600 11:46 0.556 19.22 -0.31 % 7 19.1000 19.1800 1 1 11 [+]
MANGATA 63,2000 10:21 0.172 63.40 -0.32 % 122 63.2000 63.4000 19 0 11 [+]
MERCOR 15,3500 11:59 0.829 15.40 -0.32 % 2 15.2000 15.3500 111 1 13 [+]
PGFGROUP 0,4720 10:09 0.986 0.45 -0.32 % 3215 0.4515 0.4720 549 1 0 [+]
IZOSTAL 2,9900 11:14 4.132 3.00 -0.33 % 3342 2.9800 2.9900 1081 4 12 [+]
POLIMEXMS 6,4700 12:02 325.184 6.50 -0.38 % 4850 6.4700 6.4750 196 325 2 111 [+]
NEUCA 779,0000 12:00 3.127 781.00 -0.38 % 7 780.0000 781.0000 82 3 2 443 [+]
CREEPYJAR 530,0000 11:46 1.107 536.00 -0.38 % 104 530.0000 536.0000 4 1 590 [+]
IBSM 51,0000 09:00 0.001 51.00 -0.39 % 2 49.4000 51.0000 350 0 0 [+]
CAPTORTX 72,7000 11:44 0.613 71.70 -0.41 % 190 71.9000 72.7000 13 1 44 [+]
06MAGNA 2,3800 12:01 1.037 2.38 -0.42 % 172 2.3800 2.4100 351 1 2 [+]
PHN 9,2000 11:56 0.304 9.26 -0.43 % 100 9.2200 9.2600 20 0 3 [+]
SANOK 22,0000 11:52 0.441 22.20 -0.45 % 262 22.1000 22.2000 2670 0 10 [+]
AGORA 8,6600 11:45 2.072 8.70 -0.46 % 200 8.7000 8.7000 173 2 18 [+]
LPP 21 800,0000 12:01 0.628 21,880.00 -0.46 % 9 21780.0000 21800.0000 7 1 13 678 [+]
ODLEWNIE 20,7000 11:54 15.861 20.90 -0.48 % 62 20.7000 20.9000 2451 16 323 [+]
INSTALKRK 39,8000 11:59 1.051 40.00 -0.50 % 2 39.6000 39.9000 236 1 42 [+]
BIOMAXIMA 9,8700 11:55 0.19 9.91 -0.50 % 40 9.8600 9.9100 100 0 2 [+]
KINOPOL 19,0000 11:42 8.165 19.15 -0.52 % 72 18.9500 19.1000 60 8 155 [+]
DEKPOL 69,0000 11:48 0.991 69.60 -0.58 % 1 69.2000 69.4000 191 1 68 [+]
WIELTON 5,0500 12:01 4.918 5.08 -0.59 % 1 5.0400 5.0500 2020 5 25 [+]
CYFRPLSAT 16,9500 12:01 466.978 17.05 -0.59 % 198 16.9550 16.9650 21 467 7 866 [+]
VIGOSYS 485,0000 11:45 0.219 489.00 -0.61 % 14 485.0000 486.0000 3 0 107 [+]
MOSTALWAR 3,2200 11:44 0.83 3.25 -0.62 % 63 3.2000 3.2500 1008 1 3 [+]
OTLOG 16,0000 11:46 0.54 15.88 -0.62 % 60 15.9400 16.0000 217 1 9 [+]
SCPFL 126,2000 11:55 0.682 129.00 -0.63 % 1 126.2000 127.8000 54 1 87 [+]
DELKO 5,8500 11:58 2.47 5.89 -0.68 % 2 5.8600 5.8900 238 2 14 [+]
WASKO 5,3800 11:46 15.135 5.42 -0.74 % 1129 5.2800 5.3800 4575 15 81 [+]
DIAG 166,5000 12:01 10.501 169.00 -0.77 % 65 168.6000 169.1000 15 11 1 759 [+]
BORYSZEW 4,9700 12:00 103.555 5.03 -0.80 % 300 4.9650 4.9700 5325 104 515 [+]
AILLERON 14,8800 11:44 3.963 15.00 -0.80 % 1071 14.8600 14.9800 25 4 59 [+]
COMPREMUM 1,2300 11:32 17.815 1.24 -0.81 % 4240 1.2300 1.2400 3000 18 22 [+]
MLSYSTEM 14,0800 11:59 9.359 14.30 -0.85 % 100 14.0600 14.2000 150 9 132 [+]
DMGROUP 2,3000 11:52 0.204 2.27 -0.86 % 680 2.2900 2.3000 3981 0 0 [+]
WARIMPEX 2,2200 10:35 0.396 2.24 -0.89 % 46 2.2100 2.2300 482 0 1 [+]
ULMA 51,0000 11:31 0.267 52.00 -0.97 % 15 51.5000 53.0000 258 0 14 [+]
IFIRMA 24,9000 11:51 0.931 25.10 -0.99 % 45 24.8500 24.9000 174 1 23 [+]
AIGAMES 0,7400 11:50 5.201 0.74 -1.07 % 1000 0.7220 0.7400 3062 5 4 [+]
HELIO 54,0000 11:16 0.344 55.80 -1.10 % 51 54.0000 54.6000 1739 0 19 [+]
ARCHICOM 52,2000 11:31 0.028 52.80 -1.14 % 101 51.4000 52.2000 90 0 1 [+]
SKARBIEC 34,2000 10:37 0.548 34.50 -1.16 % 2601 34.1000 34.6000 358 1 19 [+]
BIOTON 3,8050 11:48 4.298 3.85 -1.17 % 6 3.8200 3.8450 4 4 16 [+]
BOWIM 8,4000 11:05 2.841 8.50 -1.18 % 517 8.3800 8.4000 1950 3 24 [+]
FEERUM 16,5000 10:56 0.083 16.55 -1.20 % 100 16.3000 16.5500 159 0 1 [+]
ATLANTAPL 19,7000 10:25 0.014 19.95 -1.25 % 50 19.7000 19.9500 11 0 0 [+]
XPLUS 3,0200 11:37 2.728 3.07 -1.31 % 200 2.9700 3.0200 470 3 8 [+]
URTESTE 45,0000 10:43 0.024 45.20 -1.32 % 7 44.9000 45.3000 17 0 1 [+]
VOTUM 44,3500 11:56 4.96 44.95 -1.33 % 220 44.3000 44.4500 34 5 221 [+]
GAMFACTOR 4,4500 11:35 0.746 4.51 -1.33 % 87 4.4500 4.5050 100 1 3 [+]
COLUMBUS 2,4350 11:46 3.53 2.49 -1.42 % 115 2.4350 2.4600 125 4 9 [+]
APLISENS 20,7000 11:52 0.158 20.90 -1.43 % 80 20.7000 20.8000 200 0 3 [+]
TRANSPOL 12,9000 11:39 1.04 13.10 -1.53 % 684 12.9000 13.0500 764 1 13 [+]
PATENTUS 2,5700 11:45 3.854 2.62 -1.53 % 1150 2.5700 2.6000 778 4 10 [+]
DOMDEV 256,0000 12:01 2.363 259.00 -1.54 % 12 254.5000 255.0000 85 2 604 [+]
PURE 2,1750 12:01 7.698 2.21 -1.58 % 1 2.1900 2.1950 280 8 17 [+]
MFO 29,6000 11:55 0.621 30.10 -1.66 % 115 29.6000 30.4000 63 1 19 [+]
SANWIL 1,7400 11:40 13.28 1.79 -1.69 % 4826 1.7300 1.7500 404 13 23 [+]
DRAGOENT 23,1000 09:00 0.002 23.10 -1.70 % 1 23.0000 23.1000 4 0 0 [+]
GRUPRACUJ 52,0000 11:55 134.763 52.90 -1.70 % 10 52.6000 52.8000 360 135 7 014 [+]
MAXCOM 5,7000 10:03 0.002 5.70 -1.72 % 2 5.7000 5.7600 2 0 0 [+]
KSGAGRO 3,3250 11:47 10.932 3.39 -1.77 % 30 3.2600 3.3250 30 11 36 [+]
HERCULES 1,3650 11:31 0.148 1.39 -1.80 % 78 1.3500 1.3650 7650 0 0 [+]
MEDINICE 78,3000 12:02 5.845 79.90 -1.88 % 40 77.9000 78.5000 68 6 456 [+]
AUTOPARTN 29,7000 12:02 106.583 30.35 -1.98 % 219 29.7000 29.8000 783 107 3 190 [+]
INTERCARS 970,0000 12:01 4.063 980.00 -2.02 % 24 970.0000 975.0000 66 4 3 954 [+]
EQUNICO 1,4550 11:14 12.525 1.49 -2.02 % 2411 1.4500 1.4600 4300 13 18 [+]
BENEFIT 5 245,0000 12:02 2.779 5,410.00 -2.15 % 10 5275.0000 5285.0000 20 3 14 865 [+]
AIRWAY 0,2720 11:59 48.719 0.27 -2.16 % 3993 0.2720 0.2735 3480 49 13 [+]
RAFAMET 48,0000 11:51 0.237 48.00 -2.24 % 20 47.9000 48.0000 35 0 11 [+]
JWWINVEST 3,0600 11:41 0.003 3.06 -2.24 % 3 3.0600 3.1000 14 0 0 [+]
REMAK 9,9600 12:00 2.103 10.25 -2.35 % 29 9.9000 9.9600 100 2 21 [+]
KRAKCHEM 0,5700 11:59 375.655 0.60 -2.40 % 3216 0.5660 0.5740 2598 376 217 [+]
LSISOFT 56,2000 11:43 0.058 56.20 -2.43 % 100 56.2000 57.6000 132 0 3 [+]
OPTEAM 6,0000 10:47 6.562 6.00 -2.44 % 451 5.9500 6.0000 816 7 38 [+]
COALENERG 1,9410 11:58 25.373 1.95 -2.46 % 10691 1.9410 1.9460 900 25 49 [+]
PANOVA 17,7500 11:36 3.034 18.45 -2.47 % 311 17.9000 18.2500 129 3 54 [+]
MILKILAND 1,5500 11:26 17.88 1.59 -2.52 % 889 1.5540 1.6000 900 18 28 [+]
YARRL 6,0000 11:37 2.326 6.16 -2.60 % 123 6.0000 6.1200 375 2 14 [+]
POLWAX 0,9960 11:41 0.643 1.03 -2.83 % 472 1.0100 1.0250 767 1 1 [+]
MONNARI 5,3800 11:55 18.656 5.56 -2.89 % 785 5.3600 5.3800 220 19 101 [+]
NOVITA 97,0000 10:56 0.064 96.40 -3.00 % 11 96.2000 99.0000 228 0 6 [+]
NANOGROUP 2,4000 11:56 5.068 2.45 -3.03 % 120 2.4250 2.4300 458 5 12 [+]
NOVAVISGR 0,6720 11:36 5.01 0.69 -3.31 % 2900 0.6720 0.6790 1673 5 3 [+]
DBENERGY 9,0000 11:31 0.147 9.10 -3.64 % 5 9.1000 9.3000 5 0 1 [+]
SFINKS 0,4220 11:12 447.862 0.43 -3.87 % 2700 0.4220 0.4300 35000 448 186 [+]
IFSA 0,1140 11:47 2.165 0.12 -4.20 % 5000 0.1140 0.1180 2345 2 0 [+]
INTERSPPL 0,3050 11:56 23.542 0.32 -4.39 % 700 0.3000 0.3190 850 24 7 [+]
NTCAPITAL 0,5720 11:44 0.989 0.60 -4.67 % 944 0.5720 0.6020 97 1 1 [+]
PROCHEM 21,1000 11:24 0.774 22.10 -4.95 % 48 21.3000 22.0000 20 1 16 [+]
WIKANA 8,7000 11:40 1.44 8.90 -5.43 % 870 8.9000 9.1500 1427 1 13 [+]
INC SA 1,5600 11:58 32.014 1.65 -5.45 % 447 1.6100 1.6500 604 32 51 [+]
MDIENERGIA 2,2200 12:00 380.257 2.42 -5.53 % 520 2.1700 2.1900 580 380 869 [+]
MWTRADE 2,3600 11:53 5.556 2.46 -7.81 % 30 2.4600 2.5600 740 6 13 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG150090.1+1.12%12:02
WIG203965.2+0.56%12:17
WIG20 Fut3965.0+1.48%12:02
WIG20USD1057.7+0.46%12:02
mWIG4010413.1+0.42%12:02
sWIG8031168.5+0.97%12:02
 Notowania Świat
US Blue Chip53209.0-0.08%12:17
S&P500 Fut7637.8+0.12%12:07
Nikkei63957.5+0.32%8:45
DAX26121.0+0.46%12:01
Ropa WTI82.0+2.03%12:17
Złoto4046.9-0.21%12:17
 Notowania Waluty
EUR/PLN4.31134-0.00%12:17
CHF/PLN4.62399-0.01%12:17
USD/PLN3.74636+0.03%12:17
EUR/USD1.15081-0.03%12:17
GBP/USD1.34399+0.07%12:17
USD/JPY157.948+0.47%12:17
Forum
» Dywidenda apator [0][APT]
» Dywidenda Seko [0][SEK]
» Dywidenda Izostal [0][IZS]
» MS 2022 - nagrody [4]
» Dywidenda PEKAO [0][PEO]
» Zmiana nazwy spółki [2][SPL]
» Wyniki konkursu typowania... [0]
» Prosba o dodanie LMCU... [0]
» Grupa Virtus SA (GVT) RAE [0]
» Prośba o dodanie Creotech... [0]
Wzrosty Spadki Staty
SYNTHAVERSE 3.05 5.35%
LUBAWA 11.68 5.04%
ONDE 9.47 4.99%
KGHM 327.60 4.71%
CREOTECH 712.00 4.55%
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