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
COLUMBUS 3,8500 16:27 1265.288 3.40 25.41 % 500 3.7400 3.7600 999 1 265 4 732 [+]
WOODPCKR 2,9200 15:38 29.405 2.80 13.18 % 260 2.7200 2.7700 969 29 82 [+]
MDIENERGIA 2,4600 16:23 674.759 2.23 12.84 % 7928 2.4200 2.4500 623 675 1 669 [+]
RYVU 17,5000 16:26 250.726 16.94 11.32 % 590 17.4400 17.5000 2394 251 4 330 [+]
MOVIEGAMES 7,2500 16:13 12.619 6.67 9.68 % 95 7.0500 7.2400 120 13 89 [+]
TATRY MOUNTAIN 77,0000 16:20 0.275 78.50 9.22 % 13 71.0000 77.5000 4 0 21 [+]
DRAGOENT 26,0000 16:19 0.709 23.90 8.79 % 2 24.4000 25.8000 104 1 18 [+]
SPYROSOFT 428,0000 16:24 3.179 400.00 8.08 % 64 399.0000 400.0000 68 3 1 280 [+]
MOSTALWAR 3,5000 16:10 18.96 3.30 7.69 % 2324 3.2500 3.3000 250 19 65 [+]
INTERSPPL 0,3430 16:11 47.219 0.34 6.52 % 34554 0.3220 0.3200 1063 47 16 [+]
PHOTON 1,3200 16:11 68.854 1.27 5.60 % 124 1.2800 1.2900 106 69 92 [+]
IBSM 53,6000 12:14 0.61 51.00 5.10 % 2 52.0000 53.6000 48 1 31 [+]
POLIMEXMS 7,8250 16:27 1557.544 7.50 4.96 % 200 7.8050 7.8100 2779 1 558 12 096 [+]
PGE 11,1400 16:26 3580.668 10.64 4.80 % 3247 10.9900 11.0000 9819 3 581 39 036 [+]
ONEMORE 2,3800 16:25 126.47 2.34 4.39 % 100 2.3300 2.3500 100 126 296 [+]
PROJPRZEM 25,0000 16:15 3.205 23.50 4.17 % 103 24.2000 25.0000 538 3 76 [+]
IMS 2,5450 16:13 7.937 2.44 4.09 % 352 2.5000 2.5450 38 8 20 [+]
STALPROFI 10,1500 16:26 87.633 9.80 4.00 % 20 10.1000 10.1500 600 88 881 [+]
AUTOPARTN 31,6000 16:26 291.199 30.50 3.95 % 2527 31.3500 31.4000 386 291 9 056 [+]
XTPL 72,4000 16:25 1.63 71.00 3.43 % 226 71.8000 72.7000 6 2 117 [+]
IPOPEMA 9,5000 16:12 14.068 9.18 3.26 % 4 9.4000 9.5000 496 14 130 [+]
BOOMBIT 5,7800 15:51 2.611 5.70 3.21 % 795 5.6400 5.6800 300 3 15 [+]
POLTREG 26,8000 15:56 5.985 26.00 3.08 % 175 26.5000 26.7000 40 6 159 [+]
ANSWEAR 21,0000 16:26 19.171 20.60 2.94 % 100 21.0000 21.1000 113 19 401 [+]
ASSECOSEE 79,6000 16:25 8.689 77.50 2.84 % 77 79.5000 80.2000 574 9 696 [+]
MOL 56,8000 16:20 9.494 55.20 2.81 % 1256 56.7000 57.0000 1000 9 540 [+]
TAURONPE 9,3160 16:27 2666.263 9.10 2.76 % 3117 9.3180 9.3220 541 2 666 24 678 [+]
CAPTORTX 71,8000 16:22 6.207 68.40 2.72 % 60 71.9000 72.3000 9 6 439 [+]
LUBAWA 11,3600 16:24 495.71 11.10 2.71 % 983 11.3300 11.3900 2025 496 5 622 [+]
ASSECOPOL 225,0000 16:26 101.798 220.30 2.60 % 375 224.3000 224.7000 315 102 22 728 [+]
NEXITY 0,8000 15:30 4.239 0.78 2.56 % 40 0.7500 0.7800 1080 4 3 [+]
CAVATINA 12,5000 14:57 1.182 12.45 2.46 % 10 12.4500 12.5000 690 1 15 [+]
AMICA 50,5000 16:23 22.509 49.00 2.43 % 162 50.2000 50.5000 94 23 1 124 [+]
MODIVO 94,0000 16:26 390.111 92.50 2.35 % 70 93.9600 94.0200 367 390 36 343 [+]
PKNORLEN 153,3600 16:27 1445.311 150.94 2.20 % 240 152.7000 152.7200 1 1 445 221 675 [+]
ALLEGRO 46,9500 16:26 3346.244 45.95 2.18 % 605 46.8150 46.8300 1498 3 346 156 518 [+]
INTROL 8,4600 16:12 11.581 8.28 2.17 % 2784 8.2800 8.3200 100 12 96 [+]
ENEA 20,8200 16:26 162.338 20.48 2.16 % 778 20.6800 20.7400 1047 162 3 351 [+]
GAMFACTOR 4,4500 15:45 4.522 4.36 2.06 % 337 4.4050 4.4450 73 5 20 [+]
APLISENS 20,4000 12:52 0.392 20.40 2.00 % 2115 20.0000 20.4000 10 0 8 [+]
SNIEZKA 84,8000 14:57 0.501 83.20 1.92 % 162 83.2000 84.8000 86 1 42 [+]
MERCATOR 54,3000 16:07 3.825 53.30 1.88 % 175 53.8000 54.3000 89 4 206 [+]
LENA 2,1800 16:22 21.021 2.15 1.87 % 30 2.1700 2.1900 5404 21 45 [+]
KGL 11,2000 14:38 1.984 11.30 1.82 % 260 10.6000 11.0000 727 2 22 [+]
CAPITEA 0,4470 16:07 167.359 0.44 1.82 % 11832 0.4420 0.4480 8999 167 74 [+]
CDPROJEKT 261,7000 16:26 417.106 257.10 1.79 % 20 260.9000 261.2000 440 417 108 888 [+]
EUROCASH 5,0700 16:26 173.462 4.99 1.68 % 2540 5.0450 5.0500 2379 173 875 [+]
BIGCHEESE 4,8700 16:05 21.551 4.80 1.67 % 388 4.8700 4.9350 399 22 106 [+]
QNATECHNO 37,0000 15:59 0.802 36.40 1.65 % 30 37.0000 37.7000 68 1 29 [+]
TEXT 52,7000 16:26 120.538 52.00 1.64 % 280 52.7000 52.8000 398 121 6 371 [+]
PHARMENA 3,1200 13:19 2.308 3.08 1.63 % 200 3.0400 3.1200 2533 2 7 [+]
LIBET 1,2700 14:18 0.009 1.27 1.60 % 25 1.2200 1.2500 1 0 0 [+]
XTB 168,9400 16:27 513.743 166.28 1.60 % 267 168.2800 168.5000 46 514 86 379 [+]
DECORA 74,8000 16:17 1.551 73.50 1.49 % 64 73.6000 74.4000 125 2 116 [+]
PCCEXOL 2,0700 15:59 14.49 2.05 1.47 % 1569 2.0500 2.0700 2339 14 30 [+]
SELVITA 28,4000 16:24 11.038 28.00 1.43 % 367 28.3000 28.5000 468 11 313 [+]
11B 135,9000 16:26 6.983 134.70 1.42 % 33 135.9000 136.6000 28 7 946 [+]
ATAL 57,6000 16:24 34.917 56.80 1.41 % 146 57.1000 57.6000 69 35 1 993 [+]
APSENERGY 5,7800 16:25 43.767 5.70 1.40 % 1326 5.6600 5.8400 282 44 245 [+]
YARRL 5,9400 16:24 5.16 5.88 1.37 % 140 5.9400 6.0000 344 5 30 [+]
PCCROKITA 66,9000 16:16 8.712 66.60 1.36 % 36 66.9000 67.1000 69 9 582 [+]
TORPOL 68,6000 16:24 20.296 67.30 1.33 % 253 68.0000 68.2000 270 20 1 383 [+]
INTERBUD 1,5300 15:51 8.695 1.52 1.32 % 200 1.4500 1.5100 123 9 13 [+]
AIRWAY 0,2695 16:17 83.469 0.27 1.32 % 16004 0.2670 0.2680 3079 83 22 [+]
NOVAVISGR 0,6980 15:58 26.169 0.68 1.31 % 5000 0.6950 0.7000 66830 26 18 [+]
KGHM 363,4500 16:27 663.879 356.00 1.30 % 47 362.9500 363.1000 156 664 240 240 [+]
MEDICALG 27,2500 16:24 26.603 26.90 1.30 % 182 27.0500 27.3500 55 27 722 [+]
DMGROUP 2,3600 14:20 2.06 2.35 1.29 % 530 2.3300 2.3500 35 2 5 [+]
VOTUM 43,5500 16:20 4.896 43.05 1.28 % 7 43.4000 43.5000 52 5 213 [+]
ACAUTOGAZ 19,8500 15:45 4.023 19.60 1.28 % 170 20.0000 20.6000 35 4 81 [+]
NANOGROUP 2,4600 16:22 10.188 2.41 1.23 % 654 2.4000 2.4600 454 10 25 [+]
UNIBEP 13,8600 16:18 17.902 13.70 1.17 % 50 13.4400 13.5000 484 18 251 [+]
TESGAS 1,7650 13:55 13.334 1.76 1.15 % 800 1.7500 1.7650 697 13 24 [+]
BOWIM 8,7600 16:20 34.921 8.66 1.15 % 631 8.8200 8.8600 101 35 305 [+]
MOLECURE 6,1400 16:26 40.856 6.11 1.15 % 130 6.1300 6.1500 548 41 252 [+]
PTWP 141,5000 15:14 0.085 140.50 1.07 % 1 139.5000 141.5000 4 0 12 [+]
PULAWY 47,5000 14:00 0.33 47.50 1.06 % 35 47.6000 47.8000 104 0 16 [+]
ATLANTAPL 19,9000 15:39 0.02 19.70 1.02 % 4 19.8000 19.9000 1397 0 0 [+]
DATAWALK 138,6000 16:26 5.373 137.20 1.02 % 120 138.8000 139.0000 408 5 742 [+]
CREOTECH 790,0000 16:26 10.344 784.00 1.02 % 2 784.0000 786.0000 20 10 8 142 [+]
PLAYWAY 252,5000 16:15 4.837 250.00 1.00 % 4 252.0000 253.0000 72 5 1 223 [+]
OPONEOPL 104,0000 16:17 2.468 102.40 0.97 % 67 103.0000 103.4000 231 2 255 [+]
EQUNICO 1,5800 16:12 47.249 1.55 0.96 % 10000 1.5600 1.5800 8850 47 73 [+]
DIGITANET 309,8000 16:26 4.673 307.40 0.91 % 22 309.0000 310.0000 9 5 1 442 [+]
ERBUD 22,3000 16:21 3.881 22.10 0.90 % 202 22.1000 22.3500 177 4 86 [+]
KRKA 1 122,0000 14:09 0.038 1,120.00 0.90 % 200 1112.0000 1122.0000 5 0 42 [+]
RENDER 68,0000 14:57 0.722 67.60 0.89 % 4 68.2000 68.8000 16 1 49 [+]
GAMEOPS 11,4500 15:08 0.797 11.65 0.88 % 821 11.3000 11.5000 810 1 9 [+]
DGA 23,2000 14:29 0.084 22.20 0.87 % 58 22.2000 23.2000 333 0 2 [+]
ONDE 9,2900 16:26 9.015 9.30 0.87 % 2075 9.2800 9.2900 95 9 84 [+]
DEKPOL 70,8000 16:23 2.12 70.20 0.85 % 18 69.6000 70.0000 25 2 148 [+]
TSGAMES 107,9000 16:26 17.563 106.60 0.84 % 36 107.6000 107.9000 127 18 1 888 [+]
06MAGNA 2,4400 13:31 1.258 2.37 0.83 % 163 2.3800 2.4000 498 1 3 [+]
LPP 22 380,0000 16:26 1.88 22,180.00 0.81 % 6 22360.0000 22400.0000 2 2 42 209 [+]
DEBICA 100,6000 16:22 4.643 100.00 0.80 % 54 99.9000 100.6000 134 5 465 [+]
MAKARONPL 25,4000 15:57 2.176 25.20 0.79 % 300 25.1000 25.4000 3371 2 55 [+]
QUERCUS 13,7600 16:18 16.986 13.80 0.73 % 911 13.6800 13.8000 1110 17 233 [+]
GETIN 0,3575 16:18 92.732 0.35 0.70 % 2050 0.3530 0.3575 8984 93 33 [+]
SANTANDER 55,5100 16:10 0.554 59.90 0.69 % 5000 55.1500 55.5000 20 1 33 [+]
DELKO 5,8800 14:32 3.611 5.89 0.68 % 111 5.8600 5.8800 1031 4 21 [+]
SYNTHAVERSE 2,9500 16:22 57.084 2.96 0.68 % 1112 2.9400 2.9500 3473 57 168 [+]
INPRO 7,5000 09:00 0.173 7.50 0.67 % 1772 7.4000 7.5000 1498 0 1 [+]
VOXEL 130,8000 16:25 12.604 130.00 0.62 % 7 130.4000 130.8000 200 13 1 634 [+]
VERCOM 137,2000 16:25 14.685 137.00 0.59 % 37 137.2000 137.6000 25 15 2 008 [+]
GRUPAAZOTY 20,7800 16:27 223.58 20.66 0.58 % 1213 20.7600 20.8000 584 224 4 643 [+]
GRUPRACUJ 55,1000 16:21 22.918 54.90 0.55 % 240 55.1000 55.4000 2712 23 1 266 [+]
KETY 1 300,0000 16:27 16.67 1,294.00 0.54 % 45 1302.0000 1303.0000 14 17 21 728 [+]
SECOGROUP 37,2000 13:59 0.014 36.20 0.54 % 28 36.6000 37.2000 900 0 1 [+]
TOYA 9,4900 16:11 31.715 9.54 0.53 % 306 9.4600 9.4900 370 32 300 [+]
INSTALKRK 39,5000 16:16 9.533 39.50 0.51 % 36 39.1000 39.6000 108 10 373 [+]
POLWAX 1,0050 16:21 15.203 1.01 0.50 % 1392 0.9880 1.0050 9999 15 15 [+]
PEPCO 46,6100 16:27 941.63 46.30 0.50 % 1067 46.5800 46.5900 72 942 43 802 [+]
REMAK 10,5000 15:39 0.079 10.45 0.48 % 20 10.1500 10.4500 13 0 1 [+]
EUROTEL 31,8000 16:08 3.198 32.35 0.47 % 97 31.8000 31.9000 138 3 103 [+]
HUUUGE 22,0500 16:26 13.668 22.25 0.46 % 1 22.0500 22.2500 661 14 305 [+]
STALEXP 1,8280 16:22 356.154 1.82 0.44 % 2595 1.8240 1.8300 3912 356 648 [+]
ZUE 11,5500 15:10 0.846 11.50 0.43 % 720 11.5000 11.7500 3435 1 10 [+]
COMPREMUM 1,3350 16:03 38.081 1.33 0.38 % 3729 1.2950 1.3350 2120 38 50 [+]
UNICREDIT 364,0000 15:45 0.036 362.65 0.37 % 4 362.6500 365.0000 197 0 13 [+]
RAWLPLUG 14,0000 12:36 1.166 13.70 0.36 % 187 13.9500 14.1000 701 1 16 [+]
CIGAMES 2,7900 16:26 543.428 2.78 0.36 % 1797 2.7750 2.7900 14068 543 1 499 [+]
MIRACULUM 0,5700 15:02 5.751 0.55 0.35 % 1000 0.5540 0.5700 1655 6 3 [+]
ZAMET 0,5700 16:01 45.122 0.57 0.35 % 58976 0.5680 0.5700 22000 45 26 [+]
MAXCOM 5,7800 09:19 0.01 5.78 0.35 % 26 5.7600 5.7800 115 0 0 [+]
IZOSTAL 3,0700 16:04 87.602 3.08 0.33 % 987 3.0700 3.0800 1493 88 266 [+]
KERNEL 19,4800 16:01 7.776 19.50 0.31 % 1228 19.4800 19.5200 496 8 151 [+]
FERRO 34,1000 16:21 6.561 34.00 0.29 % 491 34.2000 34.4000 1199 7 225 [+]
WAWEL 710,0000 16:16 1.291 712.00 0.28 % 31 706.0000 712.0000 10 1 916 [+]
ESOTIQ 35,4000 16:21 1.808 35.30 0.28 % 293 35.2000 35.5000 1049 2 64 [+]
MABION 7,4800 16:24 17.085 7.52 0.27 % 1655 7.4600 7.4700 1 17 128 [+]
BIOTON 3,9000 15:25 25.603 3.90 0.26 % 4 3.9050 3.9200 3336 26 100 [+]
MILLENNIUM 20,7700 16:24 212.7 20.69 0.24 % 1614 20.7500 20.7900 671 213 4 417 [+]
CLNPHARMA 20,7500 16:24 6.593 20.60 0.24 % 324 20.6000 20.7000 180 7 136 [+]
AMBRA 18,4800 16:23 5.604 18.42 0.22 % 233 18.4600 18.4800 127 6 103 [+]
ZREMB 9,0400 16:18 17.816 9.00 0.22 % 308 9.0400 9.0500 1985 18 161 [+]
MBANK 1 420,5000 16:27 17.425 1,410.50 0.21 % 5 1421.0000 1421.5000 3 17 24 842 [+]
BLOOBER 24,1000 16:22 12.983 24.10 0.21 % 3 24.0500 24.3000 384 13 313 [+]
BOS 10,2200 15:30 24.436 10.20 0.20 % 295 10.2200 10.3200 1999 24 251 [+]
BORYSZEW 5,0400 16:12 238.165 5.07 0.20 % 200 5.0000 5.0200 268 238 1 194 [+]
ECHO 5,0600 16:21 16.51 5.06 0.20 % 1250 5.0400 5.0500 982 17 83 [+]
DOMDEV 253,5000 16:25 2.558 253.00 0.20 % 11 254.0000 255.0000 319 3 650 [+]
BIOMAXIMA 10,0400 16:08 3.079 9.82 0.20 % 8 10.0000 10.0200 117 3 31 [+]
DINOPL 33,6200 16:26 6900.482 33.70 0.18 % 5852 33.6300 33.6500 3589 6 900 232 162 [+]
ZEPAK 18,3000 16:19 5.166 18.28 0.11 % 10 18.5000 18.5400 302 5 96 [+]
PZU 73,0800 16:27 1077.542 72.96 0.03 % 411 73.1200 73.1400 2226 1 078 78 948 [+]
IMPERA 1,6100 13:03 0.005 1.61 0.00 % 2001 1.6100 1.6900 3212 0 0 [+]
SYGNITY 72,0000 16:26 117.114 72.30 0.00 % 40 72.0000 72.2000 101 117 8 441 [+]
AMREST 10,8600 16:24 28.729 10.86 0.00 % 1304 10.9200 10.9600 25 29 313 [+]
ERG 44,0000 13:41 0.227 - 0 % 440 42.0000 44.0000 254 - 0 [+]
FON 1,7300 13:16 0.485 1.73 0.00 % 7480 1.7300 1.7650 1920 0 1 [+]
FASING 14,6000 15:30 0.017 14.20 0.00 % 10 14.2000 14.5000 1 0 0 [+]
IDMSAPL 0,4700 13:31 0.343 0.47 0.00 % 40 0.4700 0.4960 2000 0 0 [+]
MCI 28,7000 15:34 3.577 28.90 0.00 % 63 28.7000 28.8000 406 4 103 [+]
MOSTALPLC 13,0000 11:37 0.152 13.00 0.00 % 30 12.7000 12.9500 249 0 2 [+]
NOVITA 98,0000 12:44 0.001 98.00 0.00 % 31 96.8000 98.0000 13 0 0 [+]
PROCHEM 21,8000 15:29 0.103 21.80 0.00 % 51 21.2000 21.8000 101 0 2 [+]
SANOK 22,4000 15:58 3.696 22.50 0.00 % 635 22.3000 22.4000 876 4 83 [+]
TALEX 18,2000 12:44 0.02 18.20 0.00 % 479 17.8000 18.2000 28 0 0 [+]
ACTION 45,6000 16:26 11.67 45.70 0.00 % 240 45.6000 45.6500 1 12 529 [+]
HELIO 53,8000 15:02 0.407 54.00 0.00 % 56 53.8000 54.0000 134 0 22 [+]
MERCOR 15,3000 15:38 0.411 15.30 0.00 % 357 15.2500 15.3000 1440 0 6 [+]
ORCOGROUP 3,5400 11:36 0.306 - 0 % 2500 3.3600 3.4800 130 - 0 [+]
PANOVA 17,9500 14:18 0.556 17.80 0.00 % 465 17.7500 17.9500 52 1 10 [+]
SILVANO 4,4900 14:52 0.004 - 0 % 500 4.4000 4.4900 425 - 0 [+]
PGFGROUP 0,4705 14:42 12.509 0.46 0.00 % 10893 0.4515 0.4705 9198 13 6 [+]
MWTRADE 2,3600 13:14 6.383 2.36 0.00 % 155 2.3600 2.3800 1000 6 15 [+]
TRAKCJA 3,5600 16:23 51.909 3.56 0.00 % 1051 3.5600 3.5700 2826 52 184 [+]
FABRITY 26,0000 15:57 1.933 25.80 0.00 % 19 25.8000 26.0000 338 2 50 [+]
MARVIPOL 8,3600 15:06 10.751 8.36 0.00 % 25 8.3200 8.3600 7068 11 90 [+]
PRAGMAINK 3,7000 12:19 0.017 3.70 0.00 % 2825 3.5600 3.7000 1469 0 0 [+]
BOGDANKA 22,4000 16:25 82.997 22.40 0.00 % 437 22.4000 22.5000 1640 83 1 875 [+]
HARPER 5,0800 14:19 0.227 5.08 0.00 % 3 5.0200 5.0800 16 0 1 [+]
NTCAPITAL 0,6400 14:07 1.08 0.64 0.00 % 289 0.6100 0.6400 13754 1 1 [+]
KINOPOL 19,5000 16:23 13.823 19.55 0.00 % 16 19.4500 19.5000 405 14 269 [+]
COALENERG 1,8500 16:26 48.564 1.85 0.00 % 12 1.8500 1.8560 862 49 90 [+]
AILLERON 15,2000 16:22 3.333 14.98 0.00 % 359 15.1400 15.2000 2697 3 50 [+]
PHN 9,2200 15:01 0.223 9.26 0.00 % 1000 9.2200 9.2600 27 0 2 [+]
FEERUM 16,0000 13:32 0.199 16.00 0.00 % 25 16.0000 16.1000 117 0 3 [+]
ENERGA 19,1800 16:17 4.388 19.18 0.00 % 2182 19.1800 19.2000 882 4 84 [+]
MFO 33,2000 16:08 4.456 33.50 0.00 % 82 32.7000 33.2000 209 4 147 [+]
ALTUSTFI 3,4900 11:39 0.058 3.53 0.00 % 592 3.4900 3.5300 102 0 0 [+]
CDRL 12,6000 11:08 0.334 12.60 0.00 % 610 12.3000 12.6000 156 0 4 [+]
VIGOSYS 494,0000 16:23 0.42 494.00 0.00 % 5 490.0000 494.0000 189 0 207 [+]
SKARBIEC 34,5000 15:16 1.867 34.50 0.00 % 63 34.3000 34.5000 91 2 64 [+]
ENTER 56,8000 16:26 22.791 56.80 0.00 % 125 56.5000 56.8000 340 23 1 290 [+]
KRVITAMIN 12,8000 11:20 0.157 12.80 0.00 % 253 12.8000 12.9000 10 0 2 [+]
SOPHARMA 7,6800 15:10 0.046 7.68 0.00 % 242 7.5000 7.8000 23 0 0 [+]
UNIMOT 167,4000 16:13 1.671 167.00 0.00 % 27 166.0000 167.2000 1 2 278 [+]
MLPGROUP 106,5000 15:56 0.065 109.00 0.00 % 18 106.5000 109.0000 156 0 7 [+]
ARCHICOM 51,8000 16:16 1.31 51.60 0.00 % 180 51.0000 51.2000 13 1 67 [+]
TERMOREX 0,5600 14:06 0.127 0.56 0.00 % 249 0.5500 0.5600 1147 0 0 [+]
CASPAR 6,6000 10:29 0.013 7.10 0.00 % 10 6.4000 6.6000 1242 0 0 [+]
TENDERHUT 5,5400 13:55 0.569 5.54 0.00 % 200 5.4400 5.5600 20 1 3 [+]
PKPCARGO 10,7300 16:25 100.424 10.78 -0.09 % 10 10.7400 10.7800 696 100 1 081 [+]
PEKABEX 8,9900 16:17 8.169 9.00 -0.11 % 102 8.9400 9.0000 5885 8 73 [+]
NEUCA 790,0000 16:24 0.796 794.00 -0.13 % 33 787.0000 791.0000 34 1 627 [+]
SUNEX 3,4650 16:17 77.785 3.48 -0.14 % 31 3.4150 3.5650 469 78 274 [+]
PEKAO 253,6000 16:27 486.545 254.00 -0.16 % 934 252.7000 252.9000 991 487 123 583 [+]
IMMOBILE 4,9500 16:09 2.263 4.99 -0.20 % 348 4.9200 4.9600 273 2 11 [+]
WIELTON 5,0100 16:11 24.037 5.02 -0.20 % 57 5.0200 5.0400 400 24 121 [+]
RANKPROGR 4,9000 11:22 0.073 4.91 -0.20 % 220 4.8400 4.9000 352 0 0 [+]
ARLEN 23,8000 16:06 7.03 23.95 -0.21 % 672 23.7500 23.8500 49 7 168 [+]
SYNEKTIK 368,0000 16:25 66.544 368.00 -0.22 % 137 367.0000 367.4000 280 67 24 149 [+]
DBENERGY 9,1600 13:48 0.549 9.00 -0.22 % 8 9.0000 9.1800 7 1 5 [+]
MENNICA 42,2000 16:16 2.19 42.60 -0.24 % 401 42.0000 42.2000 78 2 92 [+]
PKOBP 109,8200 16:27 1839.913 110.00 -0.25 % 557 109.7400 109.7800 1267 1 840 202 562 [+]
ZABKA 31,4200 16:26 5880.596 31.50 -0.25 % 37786 31.4200 31.4300 88751 5 881 184 889 [+]
ALIOR 134,5500 16:26 154.897 134.80 -0.26 % 1335 134.0000 134.0500 744 155 20 909 [+]
PCFGROUP 3,8800 15:31 17.738 3.89 -0.26 % 430 3.8650 3.8800 9 18 68 [+]
MURAPOL 38,6500 16:26 6.434 38.75 -0.26 % 374 38.6500 38.7500 24 6 248 [+]
ATMGRUPA 3,6800 16:26 29.837 3.68 -0.27 % 1600 3.6600 3.6800 4843 30 110 [+]
POLICE 7,3400 16:20 0.484 7.34 -0.27 % 94 7.2600 7.3400 255 0 4 [+]
ENERGOINS 1,7950 16:21 8.823 1.78 -0.28 % 134 1.7700 1.8000 1416 9 16 [+]
KSGAGRO 3,4150 14:05 2.118 3.41 -0.29 % 7 3.3800 3.4150 390 2 7 [+]
SCPFL 135,2000 16:14 1.197 135.40 -0.29 % 50 134.6000 135.0000 27 1 162 [+]
INTERCARS 984,0000 16:26 2.103 993.00 -0.30 % 28 976.0000 980.0000 33 2 2 065 [+]
MIRBUD 13,2400 16:22 278.648 13.31 -0.30 % 10 13.2000 13.2300 405 279 3 692 [+]
INGBSK 444,6000 16:20 6.863 446.00 -0.31 % 128 444.2000 444.8000 5 7 3 055 [+]
NEWAG 95,7000 16:25 10.131 96.00 -0.31 % 1 96.0000 96.1000 25 10 972 [+]
XPLUS 3,0200 16:08 0.852 3.03 -0.33 % 366 3.0000 3.0200 100 1 3 [+]
VINDEXUS 14,8500 14:20 0.859 14.85 -0.34 % 1000 14.8000 14.9000 1105 1 13 [+]
ASTARTA 43,1000 16:17 2.375 43.30 -0.35 % 250 43.0500 43.1000 929 2 102 [+]
APATOR 27,8000 16:23 32.323 27.70 -0.36 % 80 28.1000 28.1500 325 32 906 [+]
VRGSA 5,5800 16:22 2.996 5.60 -0.36 % 21 5.5600 5.5800 377 3 17 [+]
DEVELIA 10,6000 16:24 98.247 10.60 -0.38 % 2209 10.6000 10.6400 1859 98 1 046 [+]
BNPPL 154,2000 16:26 7.714 153.20 -0.39 % 298 152.2000 154.8000 319 8 1 191 [+]
RAINBOW 147,6000 16:24 15.226 147.60 -0.40 % 44 147.8000 148.1000 108 15 2 247 [+]
CELTIC 1,2350 15:27 1.498 1.24 -0.40 % 180 1.2350 1.2400 445 1 2 [+]
EUROHOLD 4,8000 14:04 0.353 4.60 -0.41 % 100 4.3400 4.8000 478 0 2 [+]
KRUK 429,2000 16:26 29.236 430.00 -0.42 % 17 428.7000 429.0000 59 29 12 610 [+]
WARIMPEX 2,2000 16:10 4.921 2.21 -0.45 % 22 2.2100 2.2400 360 5 11 [+]
ASBIS 125,0000 16:26 206.07 125.50 -0.48 % 56 124.2000 124.5000 304 206 25 502 [+]
EDINVEST 8,3400 15:41 3.329 8.36 -0.48 % 10 8.2200 8.3400 311 3 27 [+]
HANDLOWY 122,0000 16:26 15.042 121.40 -0.49 % 88 121.8000 122.4000 136 15 1 837 [+]
POINTGROUP 2,0300 13:27 0.007 2.03 -0.49 % 1 1.9650 2.0300 3750 0 0 [+]
ELKOP 1,9800 16:26 0.074 1.98 -0.50 % 2 1.9250 1.9750 2 0 0 [+]
PASSUS 119,6000 16:12 1.162 121.20 -0.50 % 36 119.2000 119.6000 141 1 140 [+]
CYBERFLKS 197,0000 16:26 11.283 199.00 -0.51 % 4 197.9000 198.4000 19 11 2 228 [+]
MLSYSTEM 14,6000 16:21 5.258 14.54 -0.54 % 650 14.6600 14.8200 27 5 77 [+]
SANWIL 1,8000 16:26 17.289 1.81 -0.55 % 768 1.8000 1.8100 250 17 31 [+]
GRODNO 17,9500 15:55 15.052 17.85 -0.55 % 94 17.9500 18.1500 2323 15 266 [+]
LENTEX 6,9200 16:13 1.692 6.96 -0.57 % 1000 6.8800 6.9200 2 2 12 [+]
CEZ 243,4000 16:05 0.116 243.40 -0.57 % 1 242.6000 244.8000 5 0 28 [+]
JSW 27,7700 16:26 296.978 27.67 -0.57 % 100 27.7200 27.7600 50 297 8 305 [+]
COMP 99,1000 16:24 5.042 99.20 -0.60 % 17 99.5000 99.8000 939 5 501 [+]
ELEKTROTI 66,8000 16:26 17.553 67.30 -0.60 % 181 66.6500 66.7000 207 18 1 171 [+]
SELENAFM 47,7000 16:22 6.868 48.40 -0.63 % 75 47.7000 48.3000 213 7 330 [+]
PLAZACNTR 1,2400 15:22 0.902 1.27 -0.64 % 700 1.2400 1.2700 999 1 1 [+]
BUDIMEX 755,0000 16:26 42.772 755.00 -0.66 % 23 753.6000 754.0000 21 43 32 467 [+]
INC SA 1,5000 16:17 37.581 1.57 -0.66 % 2800 1.4700 1.4950 26 38 56 [+]
SCANWAY 296,0000 16:22 5.242 298.00 -0.67 % 1 300.0000 301.0000 23 5 1 561 [+]
AGORA 8,6600 16:26 22.705 8.68 -0.69 % 2 8.6600 8.6800 30666 23 197 [+]
WASKO 5,6600 16:13 21.218 5.72 -0.70 % 54 5.6000 5.6400 385 21 120 [+]
PROTEKTOR 1,1200 16:26 87.508 1.12 -0.71 % 1000 1.1120 1.1180 1000 88 98 [+]
LSISOFT 56,0000 16:11 0.829 56.40 -0.71 % 58 54.4000 55.8000 50 1 46 [+]
BENEFIT 5 535,0000 16:26 2.085 5,570.00 -0.72 % 32 5520.0000 5530.0000 6 2 11 570 [+]
CREEPYJAR 550,0000 16:11 1.011 554.00 -0.72 % 61 548.0000 552.0000 47 1 558 [+]
BIOCELTIX 83,2000 16:26 4.991 83.30 -0.72 % 338 83.0000 83.2000 87 5 415 [+]
COGNOR 6,6900 16:26 225.325 6.74 -0.74 % 208 6.7150 6.7400 720 225 1 527 [+]
ATENDE 3,9700 16:15 33.048 4.00 -0.75 % 4168 3.8800 3.9600 2303 33 132 [+]
SEKO 13,0000 16:19 3.791 13.10 -0.76 % 33 12.9500 13.1500 118 4 50 [+]
ARCTIC 7,3200 16:19 70.865 7.40 -0.81 % 73 7.4000 7.4300 5 71 523 [+]
OPTEAM 6,1000 13:49 2.868 6.00 -0.81 % 50 6.0000 6.1000 1368 3 17 [+]
TARCZYNSKI 122,5000 15:52 0.075 123.50 -0.81 % 44 122.0000 123.5000 94 0 9 [+]
DIAG 169,6000 16:23 24.088 172.00 -0.82 % 29 169.8000 170.0000 80 24 4 093 [+]
MBWS 11,9000 12:12 0.1 11.90 -0.83 % 1000 7.0000 12.4000 2 0 1 [+]
KOGENERA 68,6000 16:27 6.557 68.90 -0.87 % 105 68.4000 68.8000 35 7 450 [+]
JWWINVEST 3,1700 16:07 0.444 3.21 -0.94 % 216 3.2000 3.2100 100 0 1 [+]
DADELO 82,8000 16:25 3.249 83.90 -0.96 % 37 83.5000 83.8000 204 3 272 [+]
ODLEWNIE 20,0000 16:24 13.467 20.20 -0.99 % 1526 20.0000 20.2000 311 13 269 [+]
ENELMED 20,0000 13:56 0.548 20.00 -0.99 % 2 19.5000 20.0000 429 1 11 [+]
MILKILAND 1,5620 14:50 20.333 1.58 -1.01 % 300 1.5540 1.5620 1423 20 32 [+]
TRANSPOL 14,4500 16:23 142.221 14.40 -1.03 % 285 14.6000 14.7000 1000 142 2 036 [+]
MOBRUK 382,0000 16:26 3.77 386.00 -1.04 % 33 378.0000 380.0000 507 4 1 441 [+]
LARQ 2,6700 12:27 2.195 2.69 -1.11 % 650 2.6800 2.7900 650 2 6 [+]
SONEL 13,3500 15:38 1.086 13.50 -1.11 % 49 13.4500 13.5000 1280 1 15 [+]
ABPL 140,2000 16:25 3.541 141.80 -1.13 % 9 140.2000 140.6000 144 4 498 [+]
PATENTUS 2,5200 15:40 3.833 2.51 -1.18 % 565 2.5200 2.5500 14302 4 10 [+]
KOMPUTRON 5,7800 16:04 9.355 5.88 -1.20 % 98 5.7700 5.7800 774 9 54 [+]
BEST 33,0000 16:13 1.487 33.40 -1.20 % 277 33.0000 33.4000 134 1 49 [+]
YANOSIK 16,4000 15:37 0.756 16.60 -1.20 % 102 16.3000 16.6000 53 1 13 [+]
RAFAMET 48,4000 14:44 0.101 49.00 -1.22 % 20 48.3000 49.0000 115 0 5 [+]
NOCTILUCA 96,5000 16:21 0.577 97.90 -1.23 % 93 96.4000 97.0000 65 1 56 [+]
HYDROTOR 9,4800 14:50 1.953 9.68 -1.25 % 312 9.5000 9.6000 410 2 19 [+]
ATREM 60,6000 16:23 6.992 62.00 -1.30 % 219 60.6000 61.2000 1 7 426 [+]
STALPROD 217,0000 16:10 0.804 221.00 -1.36 % 66 219.0000 220.0000 14 1 176 [+]
MOSTALZAB 6,4100 16:19 5.269 6.50 -1.38 % 2138 6.4200 6.4300 110 5 34 [+]
ORANGEPL 14,9950 16:27 632.909 15.17 -1.41 % 3508 14.9550 14.9650 4315 633 9 513 [+]
GPW 105,1000 16:26 70.775 106.60 -1.41 % 229 105.2000 105.4000 281 71 7 553 [+]
VIVID 0,5610 13:52 20.121 0.57 -1.41 % 1770 0.5600 0.5650 14700 20 11 [+]
HERCULES 1,3800 16:10 2.857 1.37 -1.43 % 3251 1.3800 1.3900 2126 3 4 [+]
MONNARI 5,4200 15:55 2.735 5.48 -1.45 % 4 5.4400 5.4800 168 3 15 [+]
GREENX 2,5400 16:19 373.921 2.56 -1.47 % 352 2.5300 2.5460 1700 374 947 [+]
WIRTUALNA 64,5000 16:26 14.521 65.50 -1.53 % 53 65.2000 65.3000 123 15 947 [+]
CYFRPLSAT 16,9100 16:26 331.38 17.20 -1.66 % 134 16.8850 16.9100 835 331 5 648 [+]
WITTCHEN 14,6900 16:26 9.825 14.80 -1.74 % 190 14.6800 14.8800 60 10 145 [+]
ASSECOBS 88,6000 16:22 0.95 90.40 -1.77 % 34 88.6000 89.4000 8 1 85 [+]
KPPD 21,4000 09:00 0.008 21.40 -1.83 % 371 20.4000 21.4000 360 0 0 [+]
BBIDEVNFI 5,2800 13:13 0.115 5.34 -1.86 % 292 5.2800 5.3000 1 0 1 [+]
MANGATA 61,4000 16:25 0.915 62.40 -1.92 % 24 61.4000 61.6000 249 1 56 [+]
ULMA 51,0000 14:24 0.492 52.00 -1.92 % 180 51.0000 52.0000 16 0 25 [+]
ROPCZYCE 25,1000 16:20 1.87 25.70 -1.95 % 10 25.6000 26.0000 31 2 48 [+]
RELPOL 6,0000 16:19 7.018 6.10 -1.96 % 5 6.0200 6.0600 12 7 43 [+]
4MASS 5,4200 16:22 15.695 5.52 -1.99 % 830 5.3900 5.4500 49 16 86 [+]
CLOUD 97,0000 14:33 2.284 99.00 -2.02 % 100 95.0000 97.0000 5 2 220 [+]
OTLOG 15,9000 15:35 0.443 16.20 -2.09 % 814 15.8800 16.1000 80 0 7 [+]
AIGAMES 0,7320 16:20 4.842 0.73 -2.14 % 20 0.7300 0.7820 1735 5 4 [+]
KCI 0,9000 15:21 21.239 0.92 -2.17 % 17095 0.9000 0.9200 4415 21 19 [+]
3RGAMES 0,7220 16:15 44.003 0.72 -2.17 % 1999 0.7120 0.7220 5059 44 32 [+]
URTESTE 43,6000 16:25 0.068 44.60 -2.24 % 2 44.2000 44.6000 1 0 3 [+]
SFINKS 0,4300 16:04 75.132 0.43 -2.27 % 108 0.4270 0.4300 84685 75 33 [+]
POLENERGIA 59,0000 16:17 11.705 60.60 -2.32 % 145 60.0000 60.4000 250 12 691 [+]
IFIRMA 25,0000 16:25 7.278 25.60 -2.34 % 77 24.7500 24.9000 892 7 181 [+]
AGROTON 4,6000 16:03 9.62 4.68 -2.34 % 1 4.6650 4.7100 5 10 45 [+]
SIMFABRIC 1,6380 16:16 20.864 1.67 -2.38 % 1690 1.6000 1.6380 1249 21 34 [+]
OTMUCHOW 4,7400 14:26 4.695 4.89 -2.47 % 45 4.8000 4.8900 2132 5 23 [+]
JRHOLDING 3,9000 15:52 6.527 3.97 -2.50 % 688 3.8300 3.9000 2500 7 25 [+]
CAPITAL 2,2800 16:19 108.208 2.28 -2.56 % 6489 2.2400 2.2800 2494 108 246 [+]
MEXPOLSKA 3,4100 16:22 1.895 3.54 -2.57 % 20 3.4100 3.5200 754 2 7 [+]
IMCOMPANY 31,8500 16:17 3.253 33.00 -2.60 % 23 32.2500 32.3000 5 3 105 [+]
IZOLACJA 3,7000 12:09 0.048 3.96 -2.63 % 700 3.5800 3.8500 27 0 0 [+]
WIKANA 9,1500 15:54 0.919 9.40 -2.66 % 51 9.1500 9.3000 1070 1 9 [+]
ONESANO 0,5740 16:09 8.482 0.58 -2.71 % 2528 0.5660 0.5740 1000 8 5 [+]
PURE 3,1900 16:23 918.216 3.30 -2.74 % 2210 3.1850 3.2200 7039 918 2 946 [+]
LOKUM 23,1000 12:45 0.017 23.20 -2.94 % 5 22.7000 23.2000 35 0 0 [+]
FORTE 16,1500 16:17 6.19 16.75 -3.00 % 5 16.1000 16.1500 125 6 101 [+]
BETACOM 5,0400 15:48 0.033 5.02 -3.08 % 2 5.1800 5.2000 1824 0 0 [+]
ULTGAMES 14,0500 16:26 3.417 14.20 -3.10 % 1504 14.0000 14.0500 186 3 49 [+]
ADIUVO 0,4650 16:18 17.405 0.48 -3.13 % 50 0.4700 0.4800 4730 17 8 [+]
COMPERIA 5,8000 12:08 0.186 6.00 -3.33 % 1400 5.7500 6.0000 1400 0 1 [+]
GENOMTEC 3,9500 16:01 17.291 4.09 -3.42 % 301 3.9400 4.0000 371 17 69 [+]
IFSA 0,1120 15:48 28.758 0.12 -3.45 % 624 0.1140 0.1170 896 29 3 [+]
STAPORKOW 4,4400 15:55 1.303 4.44 -3.48 % 59 4.4400 4.5200 400 1 6 [+]
ALTA 1,8000 16:00 9.087 1.86 -3.49 % 1319 1.7900 1.8000 3236 9 16 [+]
KRAKCHEM 0,5100 16:25 426.279 0.54 -3.77 % 633 0.5060 0.5120 24 426 220 [+]
CORMAY 0,5100 16:25 20.053 0.53 -3.77 % 72 0.5140 0.5180 65358 20 10 [+]
NTTSYSTEM 15,2500 16:26 10.765 15.85 -3.79 % 145 15.2500 15.5000 99 11 167 [+]
GTC 2,2300 15:47 12.26 2.28 -3.88 % 14 2.2800 2.3200 446 12 28 [+]
MUZA 8,5500 16:18 0.016 8.55 -3.93 % 933 8.5000 8.8000 606 0 0 [+]
ARTIFEX 21,3500 16:26 60.18 22.35 -4.26 % 396 21.4000 21.6000 188 60 1 303 [+]
MEDINICE 76,0000 16:26 23.215 78.70 -4.40 % 39 76.3000 76.8000 69 23 1 773 [+]
PEPEES 0,7260 16:19 14.3 0.75 -4.47 % 91 0.7240 0.7580 304 14 11 [+]
ASMGROUP 0,1945 16:09 270.58 0.21 -5.12 % 18500 0.1940 0.1980 4000 271 54 [+]
LESS 0,2330 12:09 4.925 0.25 -5.28 % 1000 0.2350 0.2400 1540 5 1 [+]
BUMECH 16,5600 16:26 84.417 17.59 -5.43 % 228 16.5600 16.7500 67 84 1 439 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG153633.9+0.61%16:27
WIG204051.5+0.68%16:42
WIG20 Fut4056.0+0.95%16:27
WIG20USD1088.8+0.73%16:27
mWIG4010684.0+0.15%16:27
sWIG8031603.2-0.05%16:27
 Notowania Świat
US Large Cap7755.8+0.05%16:42
Nasdaq10029643.3+0.07%16:42
Nikkei66970.2+2.08%08-10
DAX26466.3+0.54%16:26
Ropa WTI82.4+0.34%16:42
Złoto4393.3+0.07%16:42
 Notowania Waluty
EUR/PLN4.29987-0.04%16:42
CHF/PLN4.59503-0.10%16:42
USD/PLN3.72570-0.02%16:42
EUR/USD1.15411-0.01%16:42
GBP/USD1.35053-0.02%16:42
USD/JPY159.239-0.01%16:42
Forum
» zmiana nazwy na MultiQure [0][PUR]
» Gra - dywidendy 2014 [12]
» 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]
Wzrosty Spadki Staty
COLUMBUS 3.85 25.41%
WOODPCKR 2.92 13.18%
MDIENERGIA 2.46 12.84%
RYVU 17.50 11.32%
MOVIEGAMES 7.25 9.68%
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