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
PURE 2,6250 12:56 732.381 2.21 17.71 % 77 2.6100 2.6250 860 732 1 877 [+]
YANOSIK 16,3000 12:34 3.51 16.10 9.40 % 550 15.9000 16.3000 530 4 56 [+]
ADIUVO 0,4540 12:37 2.325 0.43 7.08 % 5689 0.4250 0.4500 1165 2 1 [+]
ONESANO 0,5760 12:55 12.582 0.54 6.67 % 374 0.5680 0.5760 2141 13 7 [+]
MOVIEGAMES 6,9900 12:58 5.541 6.60 5.27 % 15 6.5500 6.6300 300 6 37 [+]
MDIENERGIA 2,2400 12:54 331.466 2.14 5.16 % 1426 2.2200 2.2400 68 331 723 [+]
IMCOMPANY 32,8000 12:55 5.325 33.30 5.13 % 1221 31.2000 33.3500 112 5 176 [+]
MWTRADE 2,5000 10:47 2.881 2.44 5.04 % 350 2.4000 2.4400 1000 3 7 [+]
ORCOGROUP 3,4800 12:12 0.836 3.48 4.82 % 830 3.4800 3.5400 124 1 3 [+]
WITTCHEN 14,9200 12:57 23.524 14.29 4.78 % 400 14.7300 15.0100 51 24 348 [+]
SFINKS 0,4400 12:29 106.26 0.43 4.76 % 412 0.4440 0.4470 17684 106 46 [+]
GENOMTEC 4,2600 12:56 103.161 4.47 4.41 % 500 4.3050 4.3450 3759 103 450 [+]
IZOLACJA 3,9800 09:04 0.012 3.98 4.19 % 322 3.8200 3.9700 2050 0 0 [+]
RELPOL 5,9000 12:56 25.176 5.78 3.87 % 1095 5.9400 5.9600 1318 25 149 [+]
CORMAY 0,5400 12:10 40.45 0.52 3.85 % 1681 0.5260 0.5380 5 40 21 [+]
ASBIS 117,1000 12:58 141.051 114.40 3.63 % 94 116.9000 117.2000 439 141 16 318 [+]
DBENERGY 9,3000 12:11 0.635 9.00 3.33 % 13 9.0000 9.2600 5 1 6 [+]
ELEKTROTI 65,3500 12:56 23.976 63.25 3.32 % 57 65.0500 65.5000 54 24 1 560 [+]
NEWAG 96,2000 12:56 30.957 96.00 3.22 % 396 95.7000 96.1000 102 31 2 989 [+]
ABPL 141,4000 12:45 3.337 136.60 3.21 % 16 139.8000 140.6000 5 3 469 [+]
SELENAFM 48,3000 12:55 0.985 47.20 3.21 % 499 47.7000 48.0000 90 1 47 [+]
STAPORKOW 4,5400 09:48 0.151 4.40 3.18 % 975 4.4200 4.5400 68 0 1 [+]
GAMEOPS 11,6500 12:08 1.078 11.85 3.10 % 457 11.2500 11.8000 94 1 13 [+]
NANOGROUP 2,4750 12:56 36.804 2.39 2.91 % 1170 2.4000 2.4400 552 37 89 [+]
WASKO 5,7200 12:57 12.956 5.56 2.88 % 1257 5.6000 5.7200 1046 13 73 [+]
POLTREG 25,6000 12:50 10.149 25.00 2.40 % 100 25.5000 25.6000 158 10 261 [+]
ACAUTOGAZ 19,2500 12:49 7.447 18.80 2.39 % 222 18.8500 19.0500 90 7 141 [+]
QNATECHNO 34,3000 12:33 0.559 33.90 2.39 % 60 33.1000 33.9000 32 1 19 [+]
ZREMB 9,3400 12:58 13.515 9.16 2.19 % 329 9.3100 9.3500 1146 14 124 [+]
ULTGAMES 14,3000 12:22 1.487 14.00 2.14 % 9 14.2500 14.3000 298 1 21 [+]
IMS 2,6600 12:29 3.073 2.63 2.11 % 199 2.6050 2.6600 517 3 8 [+]
KOGENERA 69,8000 12:57 7.033 68.80 2.05 % 22 69.8000 69.9000 375 7 491 [+]
CLNPHARMA 20,9500 12:49 2.711 20.70 1.95 % 110 20.6000 20.8000 110 3 56 [+]
FORTE 15,9000 12:57 1.118 15.80 1.92 % 68 15.7000 15.8000 23 1 18 [+]
ENTER 55,0000 12:57 12.534 54.20 1.85 % 205 54.7000 55.0000 23 13 688 [+]
DMGROUP 2,3300 10:42 0.161 2.29 1.75 % 209 2.2900 2.3300 29 0 0 [+]
LENTEX 7,0400 11:17 0.026 7.04 1.73 % 6000 6.9200 7.0400 974 0 0 [+]
CDRL 12,3000 12:22 0.562 12.20 1.65 % 125 12.1000 12.2000 66 1 7 [+]
LIBET 1,2700 09:00 0.01 1.27 1.60 % 996 1.2500 1.2700 79816 0 0 [+]
SYNEKTIK 373,8000 12:58 28.587 373.00 1.58 % 158 373.6000 373.8000 42 29 10 625 [+]
BOS 10,3800 12:46 12.221 10.28 1.57 % 12 10.3200 10.3800 500 12 127 [+]
4MASS 5,3500 12:35 54.891 5.26 1.52 % 380 5.2700 5.3600 500 55 291 [+]
MERCATOR 54,5000 12:44 7.187 53.10 1.49 % 91 54.0000 54.3000 65 7 388 [+]
FERRO 34,3000 12:55 6.821 33.90 1.48 % 99 34.2000 34.3000 945 7 233 [+]
RYVU 15,3200 12:51 11.27 15.30 1.46 % 6 15.3000 15.3200 250 11 172 [+]
TESGAS 1,8000 10:48 2.007 1.80 1.41 % 203 1.7650 1.7950 1195 2 4 [+]
POLIMEXMS 6,5800 12:58 406.135 6.51 1.39 % 4 6.6000 6.6050 957 406 2 659 [+]
SANOK 22,0000 12:54 2.224 21.90 1.38 % 100 21.9000 22.0000 734 2 49 [+]
3RGAMES 0,7460 12:16 3.376 0.74 1.36 % 100 0.7440 0.7480 2332 3 3 [+]
MFO 30,0000 11:38 0.05 29.60 1.35 % 200 29.7000 30.0000 101 0 2 [+]
AMREST 10,9000 12:50 13.488 10.76 1.30 % 1034 10.8600 10.9200 987 13 146 [+]
GETIN 0,3655 12:21 43.097 0.36 1.25 % 21076 0.3650 0.3660 22467 43 16 [+]
DADELO 82,6000 12:55 4.742 82.00 1.23 % 135 82.4000 82.6000 57 5 390 [+]
CIGAMES 2,5300 12:53 207.106 2.54 1.20 % 5487 2.5500 2.5600 22373 207 524 [+]
ESOTIQ 34,2000 12:12 2.539 33.90 1.18 % 848 34.0000 34.2000 93 3 86 [+]
CEZ 244,4000 11:57 0.114 242.00 1.16 % 14 240.0000 242.0000 29 0 28 [+]
ERBUD 22,5000 12:35 2.075 22.30 1.12 % 51 22.2500 22.4000 207 2 47 [+]
STALPROFI 9,1400 12:58 1.188 9.04 1.11 % 230 9.0000 9.0400 19 1 11 [+]
XTPL 74,5000 12:39 1.582 74.80 1.09 % 2 72.8000 74.0000 100 2 117 [+]
AIGAMES 0,7480 12:42 0.104 0.75 1.08 % 98 0.7240 0.7480 332 0 0 [+]
BLOOBER 24,0500 12:46 6.143 24.00 1.05 % 1183 23.9000 24.0500 1182 6 147 [+]
RAFAMET 48,5000 10:15 0.005 48.50 1.04 % 378 48.0000 48.5000 33 0 0 [+]
KINOPOL 19,7000 12:56 7.284 19.55 1.03 % 76 19.6000 19.6500 3 7 143 [+]
MODIVO 97,8800 12:58 134.717 97.30 1.01 % 75 97.7400 97.7800 59 135 13 087 [+]
KETY 1 313,0000 12:59 6.295 1,315.00 1.00 % 8 1310.0000 1312.0000 113 6 8 265 [+]
CAPITAL 2,0400 12:29 21.624 2.00 0.99 % 219 2.0400 2.0600 100 22 43 [+]
ULMA 51,5000 11:39 0.534 51.00 0.98 % 100 51.0000 52.0000 52 1 27 [+]
MEDINICE 82,8000 12:56 11.229 82.00 0.98 % 274 82.4000 83.0000 450 11 912 [+]
PKNORLEN 148,4200 12:58 599.846 146.70 0.97 % 452 148.4200 148.4600 208 600 89 161 [+]
DIGITANET 312,0000 12:59 5.103 314.40 0.97 % 1 311.4000 312.0000 35 5 1 592 [+]
TOYA 9,4800 12:57 9.149 9.39 0.96 % 2 9.4200 9.4800 144 9 86 [+]
ERG 44,0000 11:17 0.158 42.00 0.92 % 201 42.0000 44.0000 430 0 7 [+]
GREENX 2,4100 12:55 99.442 2.40 0.92 % 1268 2.3980 2.4100 513 99 239 [+]
DGA 22,4000 09:07 0.028 22.40 0.90 % 100 22.0000 22.6000 168 0 1 [+]
LOKUM 22,4000 12:51 0.062 22.20 0.90 % 115 22.1000 22.2000 68 0 1 [+]
SCPFL 134,4000 12:49 1.427 134.00 0.90 % 11 133.4000 134.4000 45 1 191 [+]
ATAL 57,3000 12:57 93.354 57.60 0.88 % 292 57.2000 57.3000 18 93 5 323 [+]
WAWEL 714,0000 12:44 0.083 710.00 0.85 % 16 706.0000 712.0000 2 0 59 [+]
ALTUSTFI 3,5400 12:29 3.869 3.51 0.85 % 364 3.5100 3.5400 39 4 14 [+]
NOCTILUCA 95,2000 12:49 0.693 94.10 0.85 % 8 94.4000 94.5000 261 1 66 [+]
WIELTON 5,0300 12:35 11.953 4.99 0.80 % 101 5.0300 5.0500 1421 12 60 [+]
MABION 7,5700 12:34 5.342 7.44 0.80 % 888 7.4900 7.5000 21 5 40 [+]
PEPEES 0,7680 12:15 4.877 0.76 0.79 % 1228 0.7640 0.7680 9236 5 4 [+]
TRANSPOL 13,0000 12:17 1.874 12.85 0.78 % 435 12.9000 13.0000 1261 2 24 [+]
MENNICA 39,8000 12:56 1.655 40.00 0.76 % 21 39.3000 39.7000 20 2 66 [+]
BOOMBIT 5,4400 12:39 2.143 5.40 0.74 % 29 5.4200 5.4600 2 2 12 [+]
VRGSA 5,5800 12:40 9.259 5.60 0.72 % 30 5.4600 5.5800 1119 9 51 [+]
UNIBEP 14,0000 12:08 3.046 13.90 0.72 % 15 13.8200 13.9800 100 3 42 [+]
TORPOL 71,8000 12:58 3.024 71.30 0.70 % 177 71.8000 72.0000 79 3 217 [+]
LUBAWA 11,6900 12:59 183.582 11.73 0.69 % 466 11.7000 11.7100 10118 184 2 122 [+]
INTERBUD 1,4700 09:00 1.1 1.47 0.68 % 1000 1.4300 1.5000 5000 1 2 [+]
AILLERON 15,0200 12:54 1.567 14.96 0.67 % 11 14.9600 15.0200 1259 2 24 [+]
NTCAPITAL 0,6060 10:31 1.278 0.57 0.66 % 942 0.5760 0.6040 500 1 1 [+]
MOSTALZAB 6,1800 12:29 2.088 6.19 0.65 % 3361 6.1500 6.1800 883 2 13 [+]
VIGOSYS 488,0000 12:57 0.597 494.00 0.62 % 6 489.0000 493.0000 7 1 293 [+]
EUROCASH 4,9100 12:52 71.391 4.92 0.61 % 2 4.8960 4.9040 2308 71 352 [+]
DEKPOL 69,4000 12:22 0.971 69.00 0.58 % 61 69.2000 69.4000 55 1 67 [+]
WIKANA 9,0500 10:03 1.101 8.80 0.56 % 350 8.8000 9.0500 628 1 10 [+]
CREOTECH 737,0000 12:58 7.888 735.00 0.55 % 9 732.0000 735.0000 15 8 5 792 [+]
AMBRA 18,5800 12:58 3.446 18.30 0.54 % 196 18.4800 18.5200 24 3 64 [+]
KOMPUTRON 5,8700 12:58 2.801 5.85 0.51 % 428 5.8000 5.8700 229 3 16 [+]
POINTGROUP 2,0300 09:00 0.007 2.03 0.50 % 22 1.9900 2.0200 3800 0 0 [+]
MOL 55,7000 12:26 2.062 55.75 0.45 % 263 55.4500 55.6500 1000 2 115 [+]
KSGAGRO 3,4000 11:13 1.931 3.40 0.44 % 1 3.3650 3.4000 1220 2 7 [+]
EUROHOLD 4,8200 11:23 1.15 4.80 0.42 % 64 4.6000 4.7600 382 1 6 [+]
ROPCZYCE 24,8000 12:08 0.29 25.00 0.40 % 900 24.8000 25.0000 282 0 7 [+]
MOSTALPLC 12,9500 12:51 0.042 12.95 0.39 % 70 12.7500 12.9000 300 0 1 [+]
NEUCA 787,0000 12:52 5.096 784.00 0.38 % 3 781.0000 784.0000 47 5 3 996 [+]
UNICREDIT 366,4000 12:30 0.037 370.00 0.38 % 10 365.0000 400.0000 9 0 14 [+]
HELIO 54,0000 12:44 0.065 54.00 0.37 % 769 54.0000 54.4000 479 0 4 [+]
MEDICALG 27,7000 12:59 42.847 28.00 0.36 % 2 27.6000 27.6500 110 43 1 200 [+]
ZAMET 0,5700 12:21 33.671 0.58 0.35 % 21545 0.5680 0.5720 11332 34 19 [+]
ZEPAK 18,4800 12:52 5.297 18.50 0.33 % 216 18.3000 18.5400 1774 5 98 [+]
ATREM 63,0000 12:56 5.069 62.80 0.32 % 25 62.2000 63.0000 805 5 318 [+]
PHARMENA 3,1300 12:54 0.028 3.13 0.32 % 85 3.0400 3.1300 532 0 0 [+]
VERCOM 133,0000 12:57 15.745 133.00 0.30 % 116 132.4000 132.6000 24 16 2 094 [+]
QUERCUS 13,8000 12:58 41.199 13.92 0.29 % 245 13.8000 13.9000 992 41 572 [+]
GRODNO 17,2500 12:46 4.632 17.40 0.29 % 700 17.0500 17.2500 1297 5 80 [+]
PKPCARGO 10,4500 12:58 61.504 10.50 0.29 % 109 10.4100 10.4500 949 62 638 [+]
MLSYSTEM 14,1800 12:56 40.255 14.12 0.28 % 450 14.1600 14.1800 14160 40 577 [+]
EDINVEST 8,3400 12:07 0.219 8.40 0.24 % 2876 8.2200 8.3800 10 0 2 [+]
SANTANDER 55,0000 12:16 0.29 55.00 0.24 % 5000 54.3400 55.0000 32 0 16 [+]
KCI 0,9240 11:36 5.464 0.91 0.22 % 4986 0.9060 0.9220 6 5 5 [+]
ACTION 45,0000 12:52 6.749 44.90 0.22 % 1 44.9000 44.9500 20 7 304 [+]
ECHO 4,9600 12:53 28.211 4.97 0.20 % 1 5.0000 4.9200 40 28 139 [+]
TEXT 52,0000 12:57 25.686 51.90 0.19 % 418 51.8000 51.9000 242 26 1 334 [+]
SYNTHAVERSE 3,0650 12:59 31.001 3.07 0.16 % 3485 3.0600 3.1050 1000 31 96 [+]
XTB 157,9800 12:58 190.353 158.74 0.16 % 64 157.6000 157.7000 348 190 30 056 [+]
SYGNITY 72,0000 12:57 24.881 71.90 0.14 % 297 71.9000 72.0000 247 25 1 792 [+]
GAMFACTOR 4,4950 11:38 2.418 4.50 0.11 % 10 4.4350 4.4950 200 2 11 [+]
IMPERA 1,6000 12:42 16 1.60 0.00 % 10000 1.6000 1.6900 3200 16 26 [+]
APATOR 27,3000 12:56 1.857 27.10 0.00 % 51 27.1500 27.3000 194 2 51 [+]
BETACOM 5,1800 11:46 0.199 5.18 0.00 % 2000 5.0200 5.1800 200 0 1 [+]
INTERCARS 979,0000 12:58 13.454 979.00 0.00 % 2 979.0000 980.0000 76 13 13 148 [+]
DECORA 73,5000 12:17 0.297 73.00 0.00 % 4 72.3000 73.5000 89 0 22 [+]
ELKOP 1,9050 09:47 0.018 1.98 0.00 % 10 1.9100 1.9550 5 0 0 [+]
FON 1,7300 09:00 0.04 1.73 0.00 % 410 1.7300 1.7700 2000 0 0 [+]
LESS 0,2470 09:04 0.005 0.25 0.00 % 50 0.2400 0.2470 8481 0 0 [+]
GTC 2,2500 15:56 12.57 - 0 % 5 2.2300 2.3000 1477 - 0 [+]
IDMSAPL 0,4700 09:22 0.012 - 0 % 2684 0.4700 0.4980 3920 - 0 [+]
KOMPAP 22,0000 09:00 0.35 22.00 0.00 % 3 21.6000 22.0000 360 0 8 [+]
LENA 2,1800 12:27 1.882 2.19 0.00 % 842 2.1700 2.1800 1263 2 4 [+]
PROCHEM 21,4000 10:54 0.205 21.80 0.00 % 20 20.8000 21.4000 351 0 4 [+]
SNIEZKA 84,8000 11:47 0.096 85.00 0.00 % 1 84.0000 84.8000 1 0 8 [+]
TALEX 17,8000 09:05 0.017 17.80 0.00 % 370 17.8000 18.2000 123 0 0 [+]
MANGATA 64,0000 11:03 0.065 64.00 0.00 % 36 63.8000 64.0000 225 0 4 [+]
LSISOFT 57,8000 09:37 0.22 57.80 0.00 % 560 57.2000 57.8000 445 0 13 [+]
IMMOBILE 4,9500 12:13 7.765 4.95 0.00 % 1022 4.9500 4.9700 389 8 38 [+]
EQUNICO 1,4900 10:57 40.643 1.49 0.00 % 2476 1.4500 1.4900 2176 41 61 [+]
SILVANO 4,4900 09:08 0.5 - 0 % 1 4.3500 4.4900 479 - 0 [+]
KPPD 19,4000 15:27 0.5 - 0 % 7 19.1000 19.4000 390 - 0 [+]
ENERGOINS 1,9250 09:03 0.028 1.93 0.00 % 2251 1.8650 1.9250 1146 0 0 [+]
PLAZACNTR 1,2480 11:11 6.889 1.22 0.00 % 991 1.2240 1.2540 411 7 9 [+]
KERNEL 19,1000 12:52 1.583 19.10 0.00 % 1540 19.1000 19.1600 501 2 30 [+]
SECOGROUP 37,0000 10:00 0.273 37.20 0.00 % 17 36.2000 37.0000 97 0 10 [+]
FABRITY 26,2000 11:21 1.119 26.20 0.00 % 152 26.2000 26.3000 478 1 29 [+]
MARVIPOL 8,4200 12:44 2.61 8.42 0.00 % 147 8.3800 8.4200 3025 3 22 [+]
PRAGMAINK 3,6200 12:35 0.765 3.62 0.00 % 170 3.5200 3.6200 1741 1 3 [+]
VINDEXUS 14,8500 12:16 0.518 14.80 0.00 % 2877 14.8000 14.8500 500 1 8 [+]
HARPER 5,1000 12:22 0.22 5.10 0.00 % 2 5.0400 5.1000 547 0 1 [+]
BEST 33,6000 11:46 0.548 33.70 0.00 % 300 33.5000 33.6000 44 1 18 [+]
OPTEAM 5,9500 12:52 8.081 5.85 0.00 % 1 6.2000 6.2500 1740 8 49 [+]
RANKPROGR 4,9000 11:05 5.4 4.90 0.00 % 1501 4.8500 4.9000 707 5 26 [+]
ZUE 11,5000 12:53 0.975 11.75 0.00 % 657 11.4500 11.6000 787 1 11 [+]
INPRO 7,4500 09:44 0.063 7.45 0.00 % 1075 7.4000 7.4500 1014 0 0 [+]
TATRY MOUNTAIN 76,0000 16:48 0.015 - 0 % 11 76.0000 78.5000 37 - 0 [+]
TARCZYNSKI 122,0000 12:16 0.113 122.00 0.00 % 4 121.5000 122.0000 9 0 14 [+]
COMPERIA 6,0000 15:54 3.018 - 0 % 1300 5.8000 6.0000 1600 - 0 [+]
PEKABEX 9,0000 12:25 9.997 9.14 0.00 % 200 8.9700 9.0000 1296 10 90 [+]
BOWIM 8,4000 12:02 0.422 8.40 0.00 % 39 8.3600 8.4000 1073 0 4 [+]
SOPHARMA 7,1800 13:38 0.032 - 0 % 69 7.2000 7.9000 88 - 0 [+]
PLAYWAY 250,0000 12:57 1.124 250.00 0.00 % 49 250.0000 251.0000 75 1 281 [+]
TERMOREX 0,5650 16:39 0.014 - 0 % 510 0.5400 0.5650 189 - 0 [+]
KGL 10,2000 12:53 2.866 10.20 0.00 % 1883 10.1000 10.2000 737 3 29 [+]
APSENERGY 5,6800 12:38 8.525 5.76 0.00 % 66 5.6800 5.7000 200 9 48 [+]
SIMFABRIC 1,6200 12:56 1.073 1.62 0.00 % 800 1.5920 1.6200 2015 1 2 [+]
ONEMORE 2,2600 12:34 51.505 2.28 0.00 % 1057 2.2300 2.2600 78 52 117 [+]
MAXCOM 5,7000 17:00 0.202 - 0 % 2 5.7000 5.7600 1682 - 0 [+]
URTESTE 44,8000 11:43 0.027 43.10 0.00 % 40 43.2000 44.8000 21 0 1 [+]
PTWP 140,0000 09:00 0.002 140.00 0.00 % 5 140.0000 140.0000 67 0 0 [+]
CAVATINA 12,9000 10:10 0.005 12.90 0.00 % 30 12.8500 12.9000 32 0 0 [+]
WOODPCKR 2,7000 11:49 2.866 2.70 0.00 % 740 2.6600 2.7000 738 3 8 [+]
JWWINVEST 3,1100 09:00 0.005 3.11 0.00 % 100 3.0200 3.0700 305 0 0 [+]
CASPAR 6,2500 09:33 0.012 6.40 0.00 % 6 6.3000 6.4000 341 0 0 [+]
TENDERHUT 5,5000 12:06 0.2 - 0 % 20 5.3200 5.5000 20 - 0 [+]
DIAG 165,5000 12:55 15.755 167.00 0.00 % 86 165.3000 165.6000 46 16 2 611 [+]
KGHM 338,9500 12:58 371.362 345.00 -0.03 % 16 338.1000 338.2000 88 371 127 423 [+]
CYBERFLKS 199,9000 12:58 7.89 200.00 -0.05 % 5 199.8000 200.4000 16 8 1 576 [+]
RAINBOW 147,6000 12:56 21.691 147.00 -0.07 % 90 147.1000 147.6000 200 22 3 184 [+]
ONDE 9,3400 12:03 22.666 9.44 -0.11 % 90 9.3600 9.3900 240 23 216 [+]
VOXEL 128,4000 12:57 8.615 129.80 -0.16 % 1 128.4000 128.8000 69 9 1 111 [+]
ZABKA 31,4000 12:59 1298.994 31.42 -0.16 % 9087 31.4100 31.4300 9998 1 299 40 801 [+]
AUTOPARTN 29,8500 12:58 164.308 30.00 -0.17 % 665 29.7000 29.7500 536 164 4 882 [+]
TSGAMES 108,2000 12:56 12.72 108.20 -0.18 % 147 107.9000 108.2000 112 13 1 373 [+]
DEBICA 99,3000 12:48 1.869 99.40 -0.20 % 16 99.4000 99.5000 186 2 185 [+]
AGROTON 4,8400 11:40 1.28 4.85 -0.21 % 150 4.7900 4.8500 2904 1 6 [+]
ENERGA 19,3600 12:47 4.473 19.36 -0.21 % 443 19.3200 19.3600 2261 4 87 [+]
PHN 9,1800 12:44 1.022 9.18 -0.22 % 45 9.1800 9.2400 10 1 9 [+]
BOGDANKA 21,4000 12:55 14.14 21.45 -0.23 % 307 21.3500 21.4500 815 14 303 [+]
INSTALKRK 39,4000 12:52 2.693 39.70 -0.25 % 60 38.9000 39.0000 104 3 105 [+]
ATENDE 3,9500 12:57 22.074 4.03 -0.25 % 3310 3.9500 3.9500 326 22 88 [+]
SPYROSOFT 399,0000 12:49 0.777 400.00 -0.25 % 119 398.0000 401.0000 10 1 311 [+]
CYFRPLSAT 16,9550 12:57 164.763 17.00 -0.26 % 747 16.9700 16.9850 940 165 2 802 [+]
ATMGRUPA 3,6600 12:59 20.404 3.68 -0.27 % 4142 3.6500 3.6600 2763 20 75 [+]
SANWIL 1,7750 11:58 3.902 1.79 -0.28 % 25 1.7450 1.7650 591 4 7 [+]
ALTA 1,5850 12:09 8.221 1.59 -0.31 % 1200 1.5200 1.5850 3392 8 13 [+]
WIRTUALNA 65,0000 12:49 11.779 65.00 -0.31 % 55 65.1000 65.2000 109 12 766 [+]
ORANGEPL 15,6250 12:58 319.758 15.68 -0.32 % 3985 15.5500 15.5850 356 320 5 000 [+]
YARRL 6,0600 10:13 0.09 6.00 -0.33 % 45 5.9800 6.0600 33 0 1 [+]
VIVID 0,5780 11:02 2.009 0.58 -0.34 % 30 0.5670 0.5780 1641 2 1 [+]
MCI 28,1000 11:19 2.038 28.20 -0.35 % 400 28.1000 28.4000 570 2 57 [+]
KRKA 1 124,0000 12:36 0.085 1,136.00 -0.35 % 2 1130.0000 1132.0000 200 0 96 [+]
HERCULES 1,3950 11:55 1.644 1.39 -0.36 % 200 1.3550 1.3950 2527 2 2 [+]
GRUPAAZOTY 19,5900 12:58 217.108 19.83 -0.36 % 170 19.6600 19.7300 366 217 4 305 [+]
BENEFIT 5 425,0000 12:58 0.866 5,445.00 -0.37 % 7 5420.0000 5430.0000 8 1 4 707 [+]
CREEPYJAR 532,0000 12:27 1.066 538.00 -0.37 % 16 534.0000 538.0000 33 1 571 [+]
CELTIC 1,2800 12:58 11.811 1.20 -0.39 % 900 1.2400 1.2800 2 12 14 [+]
IBSM 50,8000 10:15 0.018 51.00 -0.39 % 2 49.4000 50.8000 155 0 1 [+]
COMPREMUM 1,2450 11:30 3.722 1.25 -0.40 % 4500 1.2350 1.2450 1727 4 5 [+]
CLOUD 98,8000 12:55 0.899 99.40 -0.40 % 4 98.6000 99.4000 28 1 89 [+]
OTMUCHOW 4,8800 09:20 1.001 4.90 -0.41 % 522 4.8300 4.8800 1100 1 5 [+]
DINOPL 31,8700 12:58 1777.828 32.20 -0.41 % 1494 31.8900 31.9000 3015 1 778 56 731 [+]
STALEXP 1,8340 12:49 137.543 1.85 -0.43 % 83 1.8340 1.8440 8885 138 255 [+]
WARIMPEX 2,2200 12:58 1.331 2.23 -0.45 % 46 2.2100 2.2200 871 1 3 [+]
PGFGROUP 0,4430 12:56 25.103 0.45 -0.45 % 5000 0.4440 0.4450 60 25 11 [+]
POLENERGIA 64,6000 12:37 3.763 64.80 -0.46 % 133 64.5000 64.6000 3 4 244 [+]
ASSECOBS 86,8000 12:57 0.327 87.20 -0.46 % 20 86.8000 87.2000 661 0 28 [+]
MLPGROUP 105,0000 12:34 0.603 105.00 -0.47 % 114 105.5000 106.5000 260 1 63 [+]
BIOMAXIMA 9,8600 12:46 0.156 9.82 -0.50 % 103 9.8200 9.8600 78 0 2 [+]
ASMGROUP 0,1965 12:58 228.926 0.20 -0.51 % 9 0.1965 0.1990 200 229 45 [+]
BIOTON 3,8100 12:51 7.933 3.85 -0.52 % 146 3.8350 3.8800 138 8 30 [+]
MOBRUK 380,0000 12:55 1.203 381.00 -0.52 % 23 378.5000 380.5000 13 1 456 [+]
MURAPOL 38,6000 12:32 5.512 38.50 -0.52 % 122 38.4000 38.5500 194 6 212 [+]
PCFGROUP 3,7050 12:31 17.385 3.70 -0.54 % 311 3.7100 3.7500 516 17 65 [+]
TRAKCJA 3,6000 12:54 14.872 3.58 -0.55 % 1003 3.5900 3.6000 98 15 53 [+]
PZU 71,9800 12:58 432.376 72.30 -0.55 % 1089 72.0800 72.1000 1187 432 31 255 [+]
PANOVA 17,7500 11:57 0.244 17.85 -0.56 % 421 17.7500 17.8500 339 0 4 [+]
KRUK 437,2000 12:59 16.2 441.00 -0.57 % 51 436.9000 437.3000 43 16 7 095 [+]
ENEA 20,5000 12:58 166.676 20.68 -0.58 % 850 20.4800 20.5600 475 167 3 459 [+]
SKARBIEC 34,3000 11:47 3.852 34.50 -0.58 % 393 34.4000 34.7000 133 4 133 [+]
UNIMOT 167,6000 12:51 1.335 168.00 -0.59 % 21 167.8000 168.4000 13 1 224 [+]
ARCTIC 6,6000 12:57 14.76 6.60 -0.60 % 58 6.6700 6.6800 400 15 98 [+]
PEPCO 46,7200 12:58 266.465 47.00 -0.64 % 610 46.6000 46.6100 789 266 12 464 [+]
MERCOR 15,4000 11:53 0.148 15.30 -0.65 % 98 15.2500 15.4000 82 0 2 [+]
PASSUS 122,8000 12:54 0.857 123.60 -0.65 % 163 122.0000 122.8000 42 1 105 [+]
XPLUS 3,0000 11:16 0.23 3.02 -0.66 % 222 3.0000 3.0300 271 0 1 [+]
HUUUGE 22,2500 12:13 0.885 22.40 -0.67 % 579 22.2500 22.3000 235 1 20 [+]
CAPITEA 0,4400 12:51 13.592 0.44 -0.68 % 25 0.4380 0.4400 7055 14 6 [+]
AGORA 8,6600 12:23 31.469 8.62 -0.69 % 600 8.6400 8.7200 516 31 273 [+]
LARQ 2,7500 10:49 0.882 2.86 -0.72 % 2700 2.7500 2.8400 1400 1 2 [+]
ANSWEAR 20,7500 12:47 4.629 20.90 -0.72 % 85 20.3500 20.7500 43 5 95 [+]
LPP 21 680,0000 12:57 1.157 21,840.00 -0.73 % 8 21680.0000 21700.0000 6 1 25 094 [+]
MIRBUD 12,1800 12:56 54.438 12.30 -0.73 % 318 12.1200 12.1800 469 54 662 [+]
BBIDEVNFI 5,3200 10:28 0.003 5.34 -0.75 % 1114 5.3200 5.4200 1391 0 0 [+]
DEVELIA 10,4200 12:56 93.682 10.56 -0.76 % 509 10.3600 10.4000 584 94 973 [+]
TAURONPE 9,3320 12:58 1554.487 9.40 -0.77 % 135 9.2960 9.3000 104 1 554 14 668 [+]
BORYSZEW 4,9600 12:57 59.595 5.02 -0.80 % 25 4.9450 4.9600 1367 60 297 [+]
MAKARONPL 24,9500 12:54 1.918 24.90 -0.80 % 140 24.9000 24.9500 2 2 48 [+]
POLWAX 0,9920 12:14 12.79 1.00 -0.80 % 4684 0.9920 1.0000 20 13 13 [+]
AMICA 48,5500 12:57 4.632 49.05 -0.82 % 224 48.2000 48.5000 88 5 225 [+]
MBWS 11,9000 10:18 1 11.90 -0.83 % 1000 7.0000 12.4500 700 1 12 [+]
IFSA 0,1170 12:26 94.72 0.12 -0.85 % 2785 0.1100 0.1160 6000 95 11 [+]
PROTEKTOR 1,1140 12:58 63.503 1.14 -0.89 % 625 1.1100 1.1120 348 64 71 [+]
STALPROD 217,0000 12:13 0.177 217.00 -0.91 % 210 217.0000 219.0000 24 0 38 [+]
PROJPRZEM 20,5000 11:30 0.42 20.60 -0.97 % 12 20.5000 20.7000 25 0 9 [+]
IZOSTAL 2,9900 12:50 4.11 3.00 -0.99 % 964 2.9700 2.9800 294 4 12 [+]
11B 133,6000 12:56 3.212 136.80 -1.04 % 41 133.8000 134.2000 59 3 429 [+]
VOTUM 44,0000 12:58 6.118 44.50 -1.12 % 18 44.0500 44.1500 7 6 269 [+]
RENDER 70,0000 11:00 0.051 70.60 -1.13 % 68 70.0000 71.6000 2 0 4 [+]
ARCHICOM 52,0000 12:27 0.191 52.80 -1.14 % 100 52.8000 52.4000 95 0 10 [+]
ARTIFEX 20,9500 12:40 3.813 20.90 -1.18 % 376 20.7500 20.9500 128 4 79 [+]
IPOPEMA 8,3000 12:51 1.168 8.30 -1.19 % 636 8.2400 8.3000 160 1 10 [+]
DELKO 5,8300 12:58 3.968 5.90 -1.19 % 10 5.8700 5.9000 1049 4 23 [+]
ALLEGRO 45,1150 12:58 1592.444 45.63 -1.20 % 1219 45.0050 45.0100 200 1 592 71 946 [+]
COLUMBUS 2,4500 12:57 16.828 2.48 -1.21 % 220 2.4500 2.4750 4 17 42 [+]
BIOCELTIX 81,0000 12:58 5.734 82.30 -1.22 % 111 80.8000 80.9000 32 6 468 [+]
FEERUM 16,0500 12:10 0.575 16.15 -1.23 % 333 16.0500 16.2000 100 1 9 [+]
06MAGNA 2,3800 12:42 0.363 2.38 -1.24 % 339 2.3900 2.4200 395 0 1 [+]
COALENERG 1,9090 12:30 32.773 1.93 -1.24 % 3022 1.9300 1.9360 100 33 63 [+]
NTTSYSTEM 15,7000 12:36 2.111 15.90 -1.26 % 949 15.7000 15.9000 17 2 34 [+]
COMP 99,7000 12:51 7.585 99.60 -1.29 % 41 99.0000 100.0000 125 8 762 [+]
NEXITY 0,7650 11:41 1.002 0.78 -1.29 % 2050 0.7650 0.7750 53 1 1 [+]
BIGCHEESE 4,6000 12:41 1.729 4.61 -1.29 % 250 4.6600 4.5700 93 2 8 [+]
PGE 10,9400 12:58 3100.725 11.04 -1.31 % 4558 10.8900 10.8950 3261 3 101 34 343 [+]
PCCROKITA 67,7000 12:58 3.968 68.50 -1.31 % 97 67.5000 67.7000 13 4 269 [+]
PKOBP 107,5600 12:58 686.666 109.44 -1.34 % 1171 107.4600 107.4800 620 687 74 382 [+]
ODLEWNIE 20,5000 12:43 5.313 20.70 -1.44 % 50 20.6000 20.7000 2 5 110 [+]
APLISENS 20,4000 12:37 0.144 20.80 -1.45 % 20 19.8000 20.3000 9 0 3 [+]
JSW 25,7400 12:58 84.517 26.19 -1.45 % 10 25.7200 25.8200 266 85 2 192 [+]
INGBSK 444,4000 12:56 4.719 455.20 -1.46 % 46 450.8000 451.0000 120 5 2 110 [+]
SEKO 13,3000 12:52 1.715 13.50 -1.48 % 230 13.1500 13.3000 135 2 23 [+]
SONEL 13,3000 11:20 0.78 13.50 -1.48 % 300 13.3500 13.5000 51 1 10 [+]
PULAWY 46,0000 12:46 0.171 46.70 -1.50 % 82 46.0000 46.9000 92 0 8 [+]
GRUPRACUJ 52,6000 12:48 4.555 53.40 -1.50 % 397 52.5000 53.0000 2528 5 241 [+]
PATENTUS 2,5700 12:17 3.064 2.60 -1.53 % 91 2.5700 2.6000 2526 3 8 [+]
EUROTEL 31,2000 12:16 1.215 31.90 -1.58 % 4 31.2500 31.3500 79 1 38 [+]
NOVAVISGR 0,6810 12:12 2.658 0.68 -1.59 % 500 0.6820 0.6920 1757 3 2 [+]
BUMECH 16,0900 12:57 36.907 16.34 -1.59 % 503 15.9000 16.0600 352 37 590 [+]
PEKAO 250,9000 12:58 142.417 255.00 -1.61 % 410 251.1000 251.2000 151 142 35 994 [+]
HYDROTOR 9,6600 12:36 4.299 9.82 -1.63 % 200 9.5600 9.6800 200 4 41 [+]
POLICE 7,2400 12:29 1.701 7.36 -1.63 % 1 7.2400 7.3600 19 2 12 [+]
GPW 102,3000 12:58 24.424 104.00 -1.63 % 281 102.1000 102.3000 367 24 2 506 [+]
NOVITA 95,4000 12:47 0.241 98.80 -1.65 % 112 97.0000 98.8000 123 0 23 [+]
ARLEN 22,9000 12:55 2.07 23.45 -1.72 % 126 23.0000 23.3500 942 2 48 [+]
BUDIMEX 728,2000 12:58 31.89 745.00 -1.75 % 1 727.6000 728.0000 19 32 23 231 [+]
SCANWAY 281,0000 12:58 5.88 290.00 -1.75 % 21 281.0000 284.0000 12 6 1 664 [+]
SELVITA 27,7500 12:58 22.267 28.25 -1.77 % 98 27.8000 28.0000 605 22 623 [+]
ASSECOPOL 209,6000 12:58 66.723 213.40 -1.78 % 350 209.9000 210.5000 105 67 14 097 [+]
COGNOR 6,4150 12:58 281.179 6.55 -1.91 % 158 6.4200 6.4500 415 281 1 824 [+]
OPONEOPL 102,8000 12:56 2.33 104.80 -1.91 % 45 104.2000 104.4000 18 2 240 [+]
PCCEXOL 2,0300 12:50 9.074 2.05 -1.93 % 5354 2.0300 2.0500 544 9 19 [+]
CDPROJEKT 252,3000 12:58 114.864 257.30 -1.94 % 156 251.9000 252.0000 775 115 29 070 [+]
IFIRMA 24,6500 12:49 6.83 25.20 -1.99 % 85 25.0000 25.2000 94 7 169 [+]
MBANK 1 419,5000 12:58 7.993 1,450.00 -2.00 % 4 1414.0000 1415.0000 2 8 11 481 [+]
AIRWAY 0,2700 12:43 33.806 0.28 -2.00 % 80 0.2710 0.2760 2696 34 9 [+]
MILLENNIUM 20,7000 12:55 108.519 21.24 -2.04 % 446 20.6700 20.7000 1131 109 2 260 [+]
INTROL 7,4800 12:58 2.069 7.64 -2.09 % 11 7.5400 7.6400 3728 2 16 [+]
PHOTON 1,1650 12:49 4.107 1.19 -2.10 % 501 1.1650 1.1900 10 4 5 [+]
RAWLPLUG 13,7000 11:52 0.309 13.65 -2.14 % 52 13.7000 14.0000 2019 0 4 [+]
MILKILAND 1,5560 12:38 6.654 1.60 -2.14 % 300 1.5560 1.5940 2000 7 11 [+]
MONNARI 5,3600 12:50 6.675 5.42 -2.19 % 145 5.4200 5.4800 345 7 36 [+]
ATLANTAPL 19,5000 12:41 2.372 19.75 -2.26 % 51 19.7500 19.9500 261 2 46 [+]
ASSECOSEE 72,5000 12:23 1.382 73.00 -2.29 % 109 72.0000 72.2000 10 1 100 [+]
MUZA 8,5000 11:54 0.041 8.70 -2.30 % 210 8.3500 8.7000 600 0 0 [+]
HANDLOWY 123,0000 12:55 11.743 126.00 -2.38 % 60 122.8000 123.0000 124 12 1 452 [+]
MOSTALWAR 3,1500 12:48 5.706 3.20 -2.48 % 500 3.1500 3.2000 326 6 18 [+]
JRHOLDING 3,9100 12:22 1.226 4.01 -2.49 % 25 3.9000 4.0000 500 1 5 [+]
ASTARTA 43,0500 12:44 4.766 44.20 -2.60 % 861 43.7500 43.9000 799 5 207 [+]
BNPPL 150,8000 12:58 11.258 154.00 -2.71 % 40 153.0000 155.0000 7278 11 1 705 [+]
MIRACULUM 0,5520 12:24 1.216 0.57 -2.82 % 5000 0.5520 0.5740 4850 1 1 [+]
CAPTORTX 70,7000 12:58 2.606 72.10 -2.88 % 33 70.6000 71.0000 198 3 186 [+]
INC SA 1,6500 12:56 4.949 1.74 -2.94 % 501 1.6450 1.6700 2500 5 8 [+]
ENELMED 19,4000 10:01 0.251 20.00 -3.00 % 25 19.4000 19.8000 3 0 5 [+]
SUNEX 3,1700 12:52 19.32 3.25 -3.06 % 88 3.1700 3.2400 335 19 62 [+]
OTLOG 15,8000 12:32 0.22 16.38 -3.07 % 30 15.8200 16.3000 210 0 3 [+]
DOMDEV 252,0000 12:58 27.409 260.00 -3.08 % 21 250.5000 251.5000 44 27 6 983 [+]
MEXPOLSKA 3,4400 10:59 0.317 3.56 -3.10 % 210 3.4500 3.5600 384 0 1 [+]
MOLECURE 5,9000 12:46 25.044 6.09 -3.12 % 369 5.9000 5.9400 796 25 149 [+]
KRVITAMIN 12,8000 11:36 0.001 12.80 -3.40 % 4 12.8000 13.2000 500 0 0 [+]
KRAKCHEM 0,5500 12:39 540.702 0.58 -3.51 % 2500 0.5460 0.5540 7899 541 302 [+]
DRAGOENT 22,6000 12:34 0.521 23.40 -3.83 % 50 21.8000 22.9000 88 1 11 [+]
REMAK 10,0000 12:39 2.908 10.35 -3.85 % 111 10.0000 10.3000 3 3 30 [+]
DATAWALK 137,8000 12:55 11.978 143.20 -3.91 % 15 138.6000 139.0000 46 12 1 633 [+]
ALIOR 137,7500 12:58 119.238 142.30 -4.14 % 47 137.4000 137.5000 250 119 16 574 [+]
INTERSPPL 0,3060 12:35 2.265 0.32 -4.38 % 22651 0.3060 0.3150 2144 2 1 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG150298.2-0.78%12:59
WIG203957.7-0.97%13:14
WIG20 Fut3960.0-1.10%12:59
WIG20USD1060.5-0.98%12:59
mWIG4010479.3-0.61%12:59
sWIG8031390.2+0.07%12:59
 Notowania Świat
US Blue Chip54339.5+0.19%13:14
S&P500 Fut7796.0+0.39%13:04
Nikkei66300.4+3.66%8:45
DAX26191.1-0.04%12:59
Ropa WTI76.0+0.32%13:14
Złoto4170.4+2.28%13:14
 Notowania Waluty
EUR/PLN4.30754+0.25%13:14
CHF/PLN4.61260+0.14%13:14
USD/PLN3.73086+0.11%13:14
EUR/USD1.15457+0.14%13:14
GBP/USD1.34750+0.19%13:14
USD/JPY157.587-0.10%13:14
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
PURE 2.63 17.71%
YANOSIK 16.30 9.40%
ADIUVO 0.45 7.08%
ONESANO 0.58 6.67%
MOVIEGAMES 6.99 5.27%
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