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
IBSM 62,8000 09:15 0.009 59.20 12.14 % 1 56.4000 58.4000 129 0 1 [+]
TATRY MOUNTAIN 79,0000 11:06 0.027 80.50 6.76 % 1 73.0000 80.5000 2 0 2 [+]
GRUPAAZOTY 16,8900 11:28 277.394 16.00 6.16 % 91 16.6100 16.6500 158 277 4 596 [+]
COMPERIA 10,5000 11:20 1.846 9.90 6.06 % 97 11.2000 11.8000 129 2 19 [+]
CAPTORTX 53,6000 11:24 0.59 51.00 5.51 % 35 52.2000 53.7000 18 1 31 [+]
ENERGOINS 1,5800 11:04 4.526 1.48 5.33 % 72 1.4800 1.5000 50 5 7 [+]
PGFGROUP 1,2300 11:10 22.112 1.16 5.31 % 520 1.1100 1.1580 910 22 26 [+]
COGNOR 4,8520 11:28 267.461 4.76 4.70 % 52 4.8540 4.8660 279 267 1 300 [+]
COLUMBUS 2,8000 11:14 21.274 2.69 4.48 % 1338 2.7800 2.7900 200 21 59 [+]
BBIDEVNFI 5,3800 10:07 0.18 5.30 4.26 % 400 5.1800 5.3800 3673 0 1 [+]
MODIVO 101,1500 11:28 185.582 98.00 3.98 % 16 101.3000 101.4000 539 186 18 662 [+]
YANOSIK 18,3000 10:18 0.011 18.50 3.98 % 452 17.8000 18.5000 70 0 0 [+]
PHARMENA 2,8800 10:15 0.004 2.89 3.97 % 941 2.7100 2.8900 517 0 0 [+]
PKPCARGO 10,1500 11:28 84.23 9.80 3.68 % 1 10.1100 10.1400 728 84 842 [+]
VIVID 0,4780 11:28 12.217 0.48 3.46 % 1528 0.4895 0.4900 30 12 6 [+]
SCPFL 145,8000 11:16 0.247 141.00 3.40 % 20 142.8000 144.0000 36 0 36 [+]
DADELO 91,4000 11:28 2.246 88.60 3.16 % 47 89.1000 91.1000 93 2 202 [+]
SELVITA 16,5200 11:25 10.592 16.02 3.12 % 295 16.4200 16.5200 64 11 172 [+]
HARPER 5,3000 09:29 1.002 5.26 3.11 % 550 5.1800 5.2800 50 1 5 [+]
ENEA 21,6400 11:25 114.851 21.10 3.05 % 416 21.5200 21.5400 15 115 2 465 [+]
LOKUM 23,7000 09:38 0.395 23.10 3.04 % 30 22.4000 23.1000 326 0 9 [+]
KPPD 20,8000 09:44 0.005 20.80 2.97 % 71 20.0000 20.8000 370 0 0 [+]
AGORA 12,9000 11:09 25.477 12.50 2.79 % 2360 12.5000 12.7000 1313 25 326 [+]
KOGENERA 86,1000 11:27 4.75 85.40 2.74 % 88 84.4000 85.4000 36 5 404 [+]
LPP 27 300,0000 11:28 3.743 26,700.00 2.71 % 3 27260.0000 27280.0000 3 4 102 078 [+]
KOMPUTRON 5,7100 11:28 3.395 5.56 2.70 % 22 5.5400 5.7400 372 3 19 [+]
OPTEAM 5,7500 09:37 0.036 5.75 2.68 % 1431 5.6000 5.7500 550 0 0 [+]
INTROL 8,7000 10:57 1.541 8.48 2.59 % 252 8.2600 8.4800 199 2 13 [+]
WAWEL 728,0000 11:27 0.479 714.00 2.54 % 25 712.0000 714.0000 6 0 344 [+]
EDINVEST 7,3400 10:20 0.164 7.16 2.51 % 87 7.1600 7.2400 299 0 1 [+]
PASSUS 155,8000 11:23 4.265 152.00 2.50 % 23 154.4000 157.6000 26 4 655 [+]
RAINBOW 123,4000 11:26 41.2 122.00 2.49 % 159 123.6000 124.4000 74 41 5 087 [+]
SANWIL 1,8850 10:12 10.861 1.84 2.45 % 21 1.8300 1.8850 6 11 20 [+]
MULTIQURE 1,4340 11:28 92.364 1.40 2.28 % 902 1.4020 1.4080 10 92 132 [+]
LENTEX 7,5000 11:10 5.899 7.26 2.18 % 270 7.3400 7.5200 530 6 44 [+]
PGE 16,1400 11:28 957.814 15.80 2.18 % 1016 16.1650 16.1750 514 958 15 457 [+]
MENNICA 38,0000 11:03 1.136 37.20 2.15 % 200 37.9000 38.0000 3 1 43 [+]
DBENERGY 6,6600 10:56 0.521 6.52 2.15 % 3 6.6400 6.6600 10 1 3 [+]
NOVAVISGR 0,3970 10:51 0.544 0.40 2.06 % 300 0.3895 0.3970 92 1 0 [+]
TAURONPE 9,1980 11:25 1040.587 9.07 1.97 % 2314 9.1940 9.2060 1262 1 041 9 584 [+]
ARCHICOM 52,0000 11:14 3.318 52.20 1.96 % 68 51.0000 52.0000 200 3 174 [+]
ENTER 48,4500 11:24 19.372 47.90 1.89 % 188 48.4500 48.9000 8 19 943 [+]
SECOGROUP 35,0000 11:08 0.043 34.00 1.74 % 223 34.0000 35.0000 66 0 2 [+]
MABION 7,9300 11:26 22.082 7.90 1.67 % 449 7.9300 7.9700 400 22 176 [+]
ZREMB 7,9800 11:22 2.218 7.82 1.66 % 614 7.9700 7.9800 260 2 17 [+]
DINOPL 38,9700 11:28 1376.621 38.60 1.64 % 314 38.9300 38.9600 890 1 377 53 543 [+]
SCANWAY 320,0000 11:28 2.212 315.00 1.59 % 116 309.0000 311.0000 23 2 693 [+]
CYBERFLKS 192,8000 11:25 3.59 192.60 1.42 % 36 191.2000 191.8000 25 4 690 [+]
SELENAFM 58,0000 11:25 0.577 57.60 1.40 % 78 57.6000 57.8000 29 1 33 [+]
ECHO 5,3700 10:28 3.116 5.30 1.32 % 993 5.3000 5.3400 10 3 17 [+]
EUROTEL 30,8500 10:58 2.817 30.55 1.31 % 3 30.1000 30.5000 33 3 86 [+]
GAMEOPS 11,6500 11:20 0.908 11.65 1.30 % 2 11.3500 11.6000 119 1 11 [+]
PEKABEX 8,8000 11:23 21.723 8.64 1.27 % 495 8.6600 8.7000 184 22 190 [+]
JSW 27,3300 11:28 95.058 27.01 1.22 % 374 27.2500 27.3000 524 95 2 565 [+]
MIRBUD 11,7000 11:25 46.969 11.54 1.21 % 272 11.7200 11.7400 231 47 552 [+]
BETACOM 5,1000 09:00 0.003 5.10 1.19 % 107 5.0200 5.1000 601 0 0 [+]
BOWIM 6,8800 11:16 2.996 6.86 1.18 % 860 6.8600 6.9000 222 3 21 [+]
IMMOBILE 4,4000 09:14 0.032 4.40 1.15 % 569 4.3300 4.4000 1000 0 0 [+]
MBANK 1 634,5000 11:27 4.457 1,617.50 1.14 % 5 1631.5000 1633.0000 6 4 7 259 [+]
ALIOR 138,4500 11:28 40.217 138.00 1.10 % 345 138.2500 138.3500 101 40 5 560 [+]
MCI 28,0000 10:42 1.038 28.00 1.08 % 368 27.8000 28.0000 268 1 29 [+]
XTB 130,5200 11:28 113.677 130.00 1.04 % 9 130.1400 130.2800 83 114 14 778 [+]
BORYSZEW 4,4550 11:25 16.201 4.42 1.02 % 3294 4.4200 4.4600 5999 16 72 [+]
MANGATA 60,4000 10:58 0.182 60.20 1.00 % 1 59.2000 59.8000 25 0 11 [+]
NTTSYSTEM 31,0000 11:25 88.74 31.10 0.98 % 228 31.0000 31.3000 110 89 2 715 [+]
GPW 97,6500 11:28 29.613 97.10 0.98 % 221 97.3000 97.5500 173 30 2 876 [+]
GRODNO 15,5000 11:27 6.37 15.15 0.98 % 235 15.3000 15.3500 5 6 97 [+]
BENEFIT 6 225,0000 11:27 2.049 6,150.00 0.97 % 32 6175.0000 6185.0000 35 2 12 634 [+]
BUMECH 11,1000 11:21 11.013 11.00 0.91 % 379 11.0400 11.0900 10 11 122 [+]
MEDINICE 55,6000 11:28 9.873 55.70 0.91 % 14 55.6000 56.5000 817 10 557 [+]
MLSYSTEM 13,8200 11:22 0.799 14.10 0.88 % 252 13.7400 14.0800 447 1 11 [+]
KGHM 289,4000 11:28 175.006 288.00 0.87 % 68 289.6000 289.9500 460 175 50 825 [+]
11B 116,6000 11:28 0.838 115.60 0.87 % 35 116.0000 116.6000 65 1 97 [+]
TOYA 11,6400 11:23 14.838 11.40 0.87 % 639 11.4000 11.5000 394 15 171 [+]
SYNEKTIK 328,4000 11:28 5.589 328.20 0.86 % 157 328.4000 328.8000 3 6 1 834 [+]
DOMDEV 240,0000 11:27 1.796 241.50 0.84 % 37 239.5000 240.5000 3 2 433 [+]
PANOVA 18,2000 11:12 0.345 18.00 0.83 % 332 17.9000 18.2000 111 0 6 [+]
DIAG 151,2000 11:27 8.697 150.60 0.80 % 116 150.5000 150.7000 6 9 1 314 [+]
KETY 1 276,0000 11:27 2.466 1,267.00 0.79 % 25 1272.0000 1274.0000 27 2 3 143 [+]
VOXEL 155,4000 11:25 1.474 154.20 0.78 % 127 154.2000 154.4000 106 1 227 [+]
PCCROKITA 64,5000 10:39 1.13 64.10 0.78 % 50 63.5000 64.5000 162 1 72 [+]
PEKAO 266,3000 11:28 97.304 266.20 0.76 % 580 266.2000 266.4000 657 97 25 891 [+]
MILLENNIUM 22,8000 11:28 117.817 22.63 0.75 % 2233 22.6900 22.7500 419 118 2 670 [+]
TRANSPOL 13,8000 11:17 2.528 13.65 0.73 % 91 13.5500 13.7000 729 3 35 [+]
KRKA 1 100,0000 11:05 0.001 1,100.00 0.73 % 6 1090.0000 1098.0000 1 0 1 [+]
IZOSTAL 2,8000 11:14 6.95 2.79 0.72 % 74 2.8000 2.8300 499 7 19 [+]
STALEXP 1,9900 11:19 142.809 1.98 0.71 % 96 1.9840 1.9920 361 143 283 [+]
UNIBEP 14,1600 11:05 10.135 14.06 0.71 % 550 14.0600 14.1000 33 10 142 [+]
SUNEX 3,5250 11:22 6.762 3.50 0.71 % 1250 3.5000 3.5300 1352 7 24 [+]
AUTOPARTN 28,2500 11:28 91.562 28.40 0.71 % 1295 28.1500 28.2000 477 92 2 601 [+]
KRUK 332,0000 11:28 21.215 329.80 0.67 % 17 332.2000 332.3000 93 21 7 071 [+]
ATAL 61,0000 11:23 3.033 61.60 0.66 % 40 61.1000 61.6000 17 3 187 [+]
CIGAMES 2,3350 11:28 68.542 2.36 0.65 % 1 2.3400 2.3600 2315 69 161 [+]
TESGAS 1,5500 11:16 10.562 1.55 0.65 % 189 1.5300 1.5450 2948 11 16 [+]
RAWLPLUG 15,8000 09:00 0.001 15.80 0.64 % 19 15.1500 15.7500 120 0 0 [+]
DIGITANET 293,0000 11:28 3.426 295.00 0.62 % 35 291.6000 292.8000 9 3 1 001 [+]
ERBUD 24,8500 10:25 1.098 24.75 0.61 % 185 24.7000 24.8500 46 1 27 [+]
APATOR 25,2500 11:27 0.187 25.30 0.60 % 1319 25.1500 25.2500 60 0 5 [+]
XTPL 67,6000 11:14 0.336 67.90 0.60 % 46 67.3000 68.0000 44 0 23 [+]
INSTALKRK 34,6000 10:17 0.031 34.20 0.58 % 79 34.2000 34.4000 56 0 1 [+]
SYNTHAVERSE 2,6000 11:13 5.3 2.61 0.58 % 10 2.5950 2.6000 4275 5 14 [+]
MDIENERGIA 1,8250 11:25 5.62 1.83 0.55 % 1391 1.7850 1.8300 2000 6 10 [+]
AMBRA 18,5000 10:49 4.77 18.50 0.54 % 2379 18.5000 18.5200 140 5 88 [+]
CYFRPLSAT 12,9250 11:28 446.235 12.98 0.54 % 2303 12.9200 12.9450 4364 446 5 775 [+]
PEPCO 49,2600 11:27 261.667 49.20 0.53 % 287 49.2700 49.3000 197 262 13 017 [+]
IMPERA 2,0000 10:27 6.081 2.00 0.50 % 1423 1.9900 2.0000 3951 6 12 [+]
LUBAWA 10,1800 11:28 34.116 10.25 0.49 % 2 10.1700 10.1800 947 34 347 [+]
PCCEXOL 2,1200 11:20 7.38 2.11 0.47 % 3470 2.1100 2.1200 10750 7 16 [+]
CDPROJEKT 265,2000 11:28 63.413 264.00 0.45 % 196 265.9000 266.1000 215 63 16 880 [+]
ROPCZYCE 22,6000 10:28 0.474 22.50 0.44 % 43 22.6000 22.9000 9 0 11 [+]
NEUCA 691,0000 11:26 0.297 689.00 0.44 % 3 688.0000 695.0000 5 0 206 [+]
POINTGROUP 2,2600 09:30 0.013 2.24 0.44 % 3410 2.2000 2.2600 3395 0 0 [+]
NANOGROUP 2,3000 11:14 3.756 2.30 0.44 % 580 2.2750 2.3000 8674 4 9 [+]
SYGNITY 96,1000 11:09 2.966 95.70 0.42 % 9 96.0000 96.5000 48 3 284 [+]
STAPORKOW 4,9800 09:19 0.35 4.96 0.40 % 1285 4.8400 4.9600 300 0 2 [+]
MURAPOL 37,5000 11:28 13.24 37.55 0.40 % 1040 37.3000 37.5000 376 13 495 [+]
PKOBP 116,0800 11:28 674.204 115.96 0.38 % 50 115.9000 115.9600 417 674 78 162 [+]
EUROCASH 4,9180 11:27 215.827 4.94 0.37 % 444 4.9100 4.9180 1902 216 1 072 [+]
GETIN 0,2820 10:06 19.634 0.28 0.36 % 4300 0.2805 0.2820 18000 20 6 [+]
LARQ 2,7500 11:21 0.018 2.75 0.36 % 9850 2.7400 2.7500 16 0 0 [+]
DELKO 5,9800 11:27 2.267 5.93 0.34 % 76 5.9300 5.9700 763 2 14 [+]
XPLUS 2,9300 09:31 0.012 2.93 0.34 % 52 2.8600 2.9200 50 0 0 [+]
UNICREDIT 346,0000 10:30 0.06 362.00 0.33 % 35 322.0000 346.4500 6 0 21 [+]
ESOTIQ 30,7000 11:23 0.37 30.70 0.33 % 233 30.6000 30.7000 68 0 11 [+]
ZEPAK 18,1600 11:19 16.735 18.02 0.33 % 100 18.0600 18.1400 5 17 302 [+]
MOVIEGAMES 6,6200 11:05 0.497 6.60 0.30 % 50 6.4500 6.6000 196 0 3 [+]
SANOK 19,4500 10:01 0.074 19.45 0.26 % 474 19.3000 19.4000 632 0 1 [+]
JRHOLDING 3,8000 11:20 8.062 3.84 0.26 % 381 3.7600 3.8000 428 8 31 [+]
VOTUM 39,8500 11:26 2.511 40.00 0.25 % 1 39.8000 39.8500 147 3 100 [+]
BUDIMEX 754,8000 11:28 14.598 750.00 0.24 % 38 753.6000 754.4000 7 15 11 051 [+]
SNIEZKA 84,2000 11:13 0.003 84.20 0.24 % 1072 84.0000 84.2000 335 0 0 [+]
PZU 74,0200 11:28 530.927 73.88 0.24 % 440 74.1000 74.1400 1261 531 39 401 [+]
IMCOMPANY 21,5000 11:23 2.214 21.50 0.23 % 2 21.2500 21.4000 468 2 47 [+]
WITTCHEN 10,7500 10:58 3.648 10.73 0.19 % 38 10.7200 10.7500 500 4 39 [+]
HANDLOWY 123,6000 11:26 23.049 122.00 0.16 % 4647 123.2000 123.6000 554 23 2 844 [+]
QUERCUS 12,5400 10:19 1.016 12.38 0.16 % 860 12.3800 12.5000 872 1 13 [+]
BIOTON 3,5100 11:24 1.16 3.51 0.14 % 567 3.4900 3.5050 279 1 4 [+]
ERSTEPL 47,8650 11:25 0.868 46.40 0.14 % 10000 48.1000 48.4300 42 1 41 [+]
ALLEGRO 60,3800 11:28 827.896 60.49 0.13 % 358 60.4700 60.4900 1030 828 50 233 [+]
CREOTECH 801,0000 11:22 1.495 800.00 0.13 % 27 794.0000 798.0000 7 1 1 194 [+]
RYVU 16,5800 11:27 2.307 16.68 0.12 % 51 16.5600 16.6800 241 2 38 [+]
AMICA 44,2000 11:22 4.38 44.25 0.11 % 163 44.2000 44.4000 33 4 193 [+]
COMP 99,1000 11:25 0.947 99.80 0.10 % 20 99.0000 99.5000 112 1 94 [+]
06MAGNA 2,3200 11:15 2.136 2.31 0.00 % 3 2.1700 2.3100 203 2 5 [+]
ARTIFEX 19,4000 11:23 5.457 19.56 0.00 % 577 19.3600 19.5200 275 5 106 [+]
ATMGRUPA 3,5600 10:57 25.55 3.56 0.00 % 1764 3.5400 3.5600 360 26 91 [+]
ATLANTAPL 21,4000 09:00 0.102 21.40 0.00 % 1872 21.0000 21.3000 90 0 2 [+]
DECORA 75,8000 11:08 1.23 75.50 0.00 % 22 75.7000 75.8000 86 1 93 [+]
DGA 20,8000 15:53 0.01 - 0 % 66 19.7500 20.0000 375 - 0 [+]
ELKOP 2,2000 14:01 0.214 - 0 % 5 2.1100 2.2000 16 - 0 [+]
FON 1,6100 15:35 0.892 - 0 % 1259 1.6100 1.7000 7902 - 0 [+]
FASING 14,0000 09:00 0.001 14.00 0.00 % 1 13.9000 14.0000 633 0 0 [+]
FORTE 13,1500 11:10 0.245 13.15 0.00 % 301 13.1000 13.1500 72 0 3 [+]
GTC 2,3000 10:53 0.972 2.29 0.00 % 10 2.2600 2.2900 10 1 2 [+]
HYDROTOR 7,3600 09:08 0.202 7.36 0.00 % 455 7.3200 7.3600 687 0 1 [+]
KOMPAP 22,0000 09:29 0.493 22.00 0.00 % 545 22.0000 23.0000 360 0 11 [+]
MUZA 8,4500 15:42 0.046 - 0 % 1124 8.3000 8.5000 18 - 0 [+]
POLICE 7,0000 11:18 0.361 7.12 0.00 % 7 7.0000 7.1000 93 0 3 [+]
PROJPRZEM 21,3000 09:00 0.001 21.30 0.00 % 18 20.9000 21.3000 348 0 0 [+]
KCI 0,8080 16:59 0.116 - 0 % 2484 0.8080 0.8180 7984 - 0 [+]
PEPEES 0,7160 09:53 0.621 0.72 0.00 % 1172 0.6920 0.7180 2137 1 0 [+]
PROCHEM 22,2000 09:33 0.004 22.80 0.00 % 41 21.4000 22.2000 338 0 0 [+]
REMAK 19,8500 11:03 8.603 19.90 0.00 % 12939 19.8500 19.9000 1738 9 171 [+]
STALPROD 243,0000 11:27 0.28 243.00 0.00 % 59 243.0000 245.0000 13 0 68 [+]
PULAWY 43,2000 10:47 0.034 43.40 0.00 % 113 42.8000 43.3000 10 0 1 [+]
CEZ 248,8000 16:59 0.01 - 0 % 25 242.2000 248.8000 4 - 0 [+]
LSISOFT 36,1000 10:47 0.185 36.20 0.00 % 83 36.2000 36.9000 4 0 7 [+]
WARIMPEX 2,0000 11:25 0.026 2.00 0.00 % 100 1.9800 2.0000 3029 0 0 [+]
HERCULES 1,7450 09:00 0.673 1.75 0.00 % 954 1.7100 1.7450 844 1 1 [+]
HELIO 44,1000 09:00 0.002 44.10 0.00 % 93 44.1000 44.5000 414 0 0 [+]
ORCOGROUP 3,2400 14:32 0.282 - 0 % 2200 3.2000 3.5000 1069 - 0 [+]
EQUNICO 1,4200 09:47 1.4 1.42 0.00 % 1500 1.4100 1.4200 4229 1 2 [+]
SILVANO 4,7900 12:04 0.25 - 0 % 1 4.3800 4.7700 98 - 0 [+]
KERNEL 19,6800 10:30 1.644 19.68 0.00 % 3040 19.6800 19.7400 867 2 32 [+]
WIELTON 4,4300 11:22 14.779 4.46 0.00 % 808 4.4250 4.4650 2 15 66 [+]
SKYLINE 1,1000 12:49 1.4 - 0 % 2000 1.0100 1.1500 4000 - 0 [+]
TRAKCJA 3,1450 11:27 14.481 3.15 0.00 % 100 3.1500 3.1850 7550 14 46 [+]
MBWS 11,2000 11:00 0.561 - 0 % 95 11.2000 15.0000 220 - 0 [+]
PRAGMAINK 3,9800 10:38 0.052 - 0 % 65 3.8000 3.9400 161 - 0 [+]
COMPREMUM 1,1650 11:08 19.882 1.18 0.00 % 2579 1.1600 1.1800 1997 20 23 [+]
SONEL 12,5500 11:12 0.349 12.60 0.00 % 418 12.3500 12.5500 9 0 4 [+]
PATENTUS 1,8750 16:13 0.488 - 0 % 787 1.8400 1.8700 21 - 0 [+]
FERRO 28,3000 11:21 1.121 28.30 0.00 % 120 28.1000 28.3000 1368 1 32 [+]
NTCAPITAL 0,6120 12:33 0.968 - 0 % 2312 0.5920 0.6120 542 - 0 [+]
AGROTON 3,6800 16:59 0.952 - 0 % 10 3.6200 3.6800 240 - 0 [+]
CELTIC 0,6780 10:34 2.121 0.67 0.00 % 7934 0.6520 0.6780 4755 2 1 [+]
INTERBUD 1,3100 16:33 6.92 - 0 % 100 1.2800 1.3300 3424 - 0 [+]
ZUE 11,4500 11:05 0.001 11.45 0.00 % 185 11.2000 11.4500 30 0 0 [+]
INPRO 6,8500 09:00 0.017 6.85 0.00 % 937 6.7500 6.8500 2636 0 0 [+]
KINOPOL 17,4500 10:28 0.242 17.45 0.00 % 83 17.3500 17.4500 92 0 4 [+]
ZAMET 0,5760 10:48 1.187 0.57 0.00 % 5361 0.5740 0.5760 9783 1 1 [+]
PHN 8,8400 09:17 0.139 8.92 0.00 % 120 8.8400 8.9200 8 0 1 [+]
MEXPOLSKA 3,3900 09:08 0.002 3.39 0.00 % 20 3.3200 3.3900 13 0 0 [+]
FEERUM 15,4000 09:00 0.025 15.40 0.00 % 126 15.0500 15.3500 123 0 0 [+]
ALTUSTFI 3,8000 10:36 1.187 - 0 % 4 3.7100 3.7500 1485 - 0 [+]
POLWAX 0,9000 09:00 0.005 0.90 0.00 % 145 0.8820 0.9000 92 0 0 [+]
CDRL 11,7000 09:07 0.007 11.70 0.00 % 500 11.6000 11.8000 10 0 0 [+]
IFSA 0,1300 15:40 49.124 - 0 % 2028 0.1230 0.1300 9993 - 0 [+]
KRVITAMIN 12,6000 15:00 0.005 - 0 % 237 11.7500 12.6000 198 - 0 [+]
SOPHARMA 12,5000 09:00 0.04 12.50 0.00 % 2466 12.5000 14.7500 608 0 1 [+]
CLOUD 109,0000 11:20 1.195 107.00 0.00 % 140 107.0000 108.5000 22 1 130 [+]
PLAYWAY 253,0000 11:24 0.58 253.00 0.00 % 73 252.0000 252.5000 44 1 147 [+]
TERMOREX 0,5400 09:30 0.1 0.54 0.00 % 3653 0.5200 0.5400 4403 0 0 [+]
MERCATOR 58,1000 11:27 1.217 58.00 0.00 % 227 57.9000 58.3000 33 1 71 [+]
CREEPYJAR 349,0000 11:13 0.742 349.00 0.00 % 19 346.0000 347.0000 31 1 258 [+]
BOOMBIT 5,3600 15:26 0.113 - 0 % 9 5.3600 5.4000 351 - 0 [+]
ONEMORE 1,4400 11:13 21.456 1.44 0.00 % 9888 1.4150 1.4400 2204 21 31 [+]
CAVATINA 12,6000 09:48 0.004 12.60 0.00 % 144 12.6000 12.7500 11 0 0 [+]
JWWINVEST 2,9600 11:11 0.025 2.96 0.00 % 273 2.9200 2.9600 7989 0 0 [+]
CASPAR 9,0000 09:07 0.002 9.00 0.00 % 9 8.7500 9.0000 288 0 0 [+]
TENDERHUT 5,3200 10:20 0.01 - 0 % 20 5.2600 5.3200 1 - 0 [+]
ZABKA 31,7300 11:28 219.427 31.73 0.00 % 48983 31.7200 31.7300 11604 219 6 964 [+]
ASSECOPOL 237,5000 11:28 30.76 241.70 -0.04 % 1 236.3000 236.4000 22 31 7 302 [+]
PKNORLEN 140,1600 11:29 446.331 139.98 -0.09 % 70 140.1000 140.1600 298 446 61 957 [+]
TSGAMES 92,5000 11:06 1.256 92.60 -0.11 % 46 92.2500 92.4500 97 1 117 [+]
MOSTALZAB 6,6300 11:13 5.505 6.65 -0.15 % 250 6.6100 6.6400 345 6 36 [+]
BIGCHEESE 2,9450 10:15 0.001 2.95 -0.17 % 2 2.9200 2.9450 69 0 0 [+]
OPONEOPL 101,8000 10:52 0.405 102.20 -0.20 % 51 101.8000 102.8000 40 0 42 [+]
NEWAG 93,5000 11:25 3.933 93.80 -0.21 % 36 93.2000 93.5000 66 4 367 [+]
ANSWEAR 23,2500 11:27 2.382 23.50 -0.21 % 212 23.3000 23.5000 111 2 56 [+]
OTMUCHOW 4,5300 11:21 0.011 4.53 -0.22 % 301 4.4400 4.5200 132 0 0 [+]
ARLEN 22,7500 10:59 0.172 22.85 -0.22 % 645 23.0500 23.1500 100 0 4 [+]
BNPPL 172,6000 11:21 5.472 175.00 -0.23 % 54 172.0000 173.0000 37 5 939 [+]
ELEKTROTI 61,2000 11:26 3.306 61.35 -0.24 % 23 61.2500 61.3500 39 3 201 [+]
LENA 1,9900 09:17 0.011 2.00 -0.25 % 9 1.9900 1.9950 338 0 0 [+]
VERCOM 117,2000 11:28 4.585 117.00 -0.34 % 147 116.8000 117.0000 57 5 536 [+]
ASMGROUP 0,1415 11:27 37.842 0.14 -0.35 % 2510 0.1395 0.1415 2490 38 5 [+]
VINDEXUS 13,5000 10:25 3.364 13.60 -0.37 % 2540 13.5500 13.7000 184 3 46 [+]
MOLECURE 5,2800 11:26 13.022 5.46 -0.38 % 25 5.4300 5.4500 1250 13 70 [+]
APSENERGY 5,1000 11:13 2.122 5.16 -0.39 % 66 5.1200 5.1800 2170 2 11 [+]
AIRWAY 0,2435 11:25 0.013 0.24 -0.41 % 5620 0.2395 0.2440 10000 0 0 [+]
BOGDANKA 23,9000 11:27 23.304 24.00 -0.42 % 1044 23.8000 23.9000 3378 23 554 [+]
MAKARONPL 22,9000 11:16 1.187 23.00 -0.43 % 158 22.8500 23.0000 231 1 27 [+]
ASSECOBS 87,6000 11:19 0.081 88.00 -0.45 % 46 87.8000 88.0000 691 0 7 [+]
DEBICA 86,8000 11:23 0.427 87.00 -0.46 % 96 86.8000 87.3000 190 0 37 [+]
NOVITA 107,5000 10:26 0.286 110.00 -0.46 % 59 107.5000 110.0000 27 0 31 [+]
STALPROFI 8,4800 11:24 13.441 8.56 -0.47 % 202 8.4800 8.5000 4307 13 113 [+]
MOBRUK 412,5000 11:18 1.249 422.50 -0.48 % 16 409.5000 410.0000 10 1 516 [+]
MEDICALG 20,7000 11:28 24.855 20.65 -0.48 % 226 20.6500 20.8000 402 25 515 [+]
SEKO 10,2500 11:11 2.502 10.30 -0.49 % 50 10.1500 10.3000 303 3 25 [+]
POLTREG 20,4000 09:35 0.101 20.50 -0.49 % 50 19.8500 20.3000 200 0 2 [+]
AILLERON 16,0800 09:52 1.461 16.24 -0.50 % 49 16.0400 16.0800 70 1 24 [+]
IFIRMA 19,1600 11:25 0.972 19.26 -0.52 % 35 19.1400 19.3800 75 1 19 [+]
ATREM 53,9000 11:10 1.316 54.10 -0.55 % 8 53.1000 53.5000 9 1 71 [+]
IMS 3,4700 11:18 7.649 3.46 -0.57 % 1030 3.4400 3.4700 558 8 26 [+]
BOS 10,2400 11:17 11.546 10.30 -0.58 % 1 10.1800 10.2600 122 12 118 [+]
EUROHOLD 16,4000 11:25 7.426 16.50 -0.61 % 1770 16.0000 16.4000 80 7 120 [+]
SPYROSOFT 325,0000 10:54 0.269 327.00 -0.61 % 2 327.0000 328.0000 47 0 88 [+]
AMREST 9,6300 11:24 13.85 9.78 -0.62 % 250 9.6900 9.7200 5 14 134 [+]
PROTEKTOR 0,8000 11:09 18.22 0.80 -0.62 % 2620 0.7980 0.8000 10387 18 15 [+]
ONDE 8,0400 11:27 2.002 8.13 -0.62 % 181 8.1000 8.1200 96 2 16 [+]
ASTARTA 29,9500 11:18 3.859 30.15 -0.66 % 1 30.7500 30.9000 198 4 115 [+]
TEXT 38,4200 11:28 5.618 38.68 -0.67 % 271 38.4000 38.5000 127 6 216 [+]
NEXITY 1,4700 09:41 0.01 1.47 -0.68 % 600 1.4100 1.4800 4056 0 0 [+]
POLIMEXMS 6,9950 11:28 101.052 7.10 -0.71 % 1286 7.0000 7.0150 327 101 710 [+]
GREENX 2,4420 10:57 45.508 2.47 -0.73 % 163 2.4440 2.4580 1861 46 112 [+]
MERCOR 13,4000 10:46 1.123 13.45 -0.74 % 587 13.2500 13.4000 111 1 15 [+]
VIGOSYS 536,0000 11:12 0.141 540.00 -0.74 % 10 536.0000 542.0000 33 0 76 [+]
VRGSA 5,2200 11:06 2.238 5.22 -0.76 % 278 5.2000 5.2200 1581 2 12 [+]
TORPOL 65,0000 11:28 4.392 65.60 -0.76 % 66 65.0000 65.5000 58 4 286 [+]
SFINKS 0,3860 09:52 2.272 0.40 -0.77 % 1000 0.3810 0.3850 8957 2 1 [+]
4MASS 6,4800 10:57 3.331 6.53 -0.77 % 306 6.4800 6.4900 484 3 22 [+]
PCFGROUP 3,1550 11:27 21.801 3.18 -0.79 % 32 3.1550 3.2000 2111 22 68 [+]
MWTRADE 2,4800 10:44 0.3 2.48 -0.80 % 300 2.4800 2.5000 851 0 1 [+]
MFO 24,8000 11:28 0.384 25.00 -0.80 % 1 24.8000 24.9000 40 0 10 [+]
UNIMOT 149,0000 11:28 2.328 150.20 -0.80 % 117 148.2000 149.0000 34 2 346 [+]
ABPL 142,8000 11:12 2.725 143.40 -0.83 % 11 142.2000 142.8000 28 3 390 [+]
ATENDE 4,6800 10:17 6.893 4.71 -0.85 % 561 4.6500 4.7500 800 7 33 [+]
GAMFACTOR 2,8700 10:41 8.488 2.87 -0.86 % 610 2.8350 2.8700 29423 8 24 [+]
ULMA 53,0000 11:03 0.011 54.00 -0.93 % 113 51.0000 54.0000 277 0 1 [+]
CAPITAL 5,2500 11:27 24.402 5.30 -0.94 % 2499 5.2000 5.2500 137 24 127 [+]
POLENERGIA 52,5000 11:03 2.901 53.70 -0.94 % 129 52.8000 53.0000 124 3 153 [+]
MIRACULUM 0,6300 11:24 6.959 0.63 -0.94 % 7640 0.6200 0.6360 3500 7 4 [+]
SIMFABRIC 1,2620 10:56 3.857 1.27 -0.94 % 450 1.2740 1.3080 279 4 5 [+]
MARVIPOL 8,1200 11:08 7.432 8.20 -0.98 % 90 8.0000 8.2000 5816 7 61 [+]
BEST 28,5000 11:28 0.826 28.50 -1.04 % 94 28.5000 28.8000 470 1 23 [+]
WIRTUALNA 55,8000 11:23 2.676 56.00 -1.06 % 274 55.5000 55.9000 54 3 149 [+]
INTERCARS 1 080,0000 11:28 1.599 1,094.00 -1.10 % 30 1070.0000 1074.0000 8 2 1 729 [+]
APLISENS 17,8000 10:14 0.023 18.00 -1.11 % 2 17.8000 18.0000 76 0 0 [+]
FABRITY 26,5000 10:34 0.076 26.50 -1.12 % 377 26.4000 26.5000 57 0 2 [+]
BIOMAXIMA 8,8300 11:26 0.913 8.93 -1.12 % 112 8.9300 9.1100 551 1 8 [+]
BLOOBER 21,2500 11:08 4.056 21.50 -1.16 % 13 21.3000 21.4500 116 4 87 [+]
CLNPHARMA 16,7000 11:26 5.75 16.96 -1.18 % 10 16.6800 16.7600 793 6 97 [+]
HUUUGE 24,7000 11:21 8.898 25.00 -1.20 % 786 25.1000 25.1500 285 9 223 [+]
CORMAY 0,4900 11:28 38.868 0.50 -1.21 % 888 0.4900 0.5000 65546 39 19 [+]
QNATECHNO 32,0000 10:32 0.182 31.80 -1.23 % 29 32.6000 33.0000 501 0 6 [+]
TARCZYNSKI 115,0000 09:00 0.009 115.00 -1.29 % 100 116.0000 116.5000 88 0 1 [+]
GRUPRACUJ 53,1000 11:28 7.481 54.70 -1.30 % 148 53.7000 54.3000 205 7 399 [+]
SKARBIEC 37,0000 11:18 1.819 37.00 -1.33 % 124 36.9000 37.1000 220 2 67 [+]
YARRL 5,5000 10:21 1.453 5.56 -1.43 % 200 5.5800 5.6200 771 1 8 [+]
MLPGROUP 101,5000 11:21 0.036 104.00 -1.46 % 28 101.5000 103.0000 3 0 4 [+]
ASBIS 154,6000 11:28 133.005 159.00 -1.53 % 11 154.8000 155.0000 17 133 20 647 [+]
KSGAGRO 2,5500 10:15 4.051 2.59 -1.54 % 40 2.5500 2.5900 100 4 10 [+]
CAPITEA 0,4400 11:27 50.313 0.44 -1.57 % 1815 0.4250 0.4350 4630 50 22 [+]
DEVELIA 8,0300 11:27 61.767 8.17 -1.59 % 803 8.0100 8.0300 1819 62 497 [+]
ORANGEPL 16,6200 11:28 394.16 16.67 -1.60 % 451 16.5350 16.5400 500 394 6 530 [+]
IPOPEMA 8,4600 10:25 7.563 8.60 -1.63 % 45 8.5400 8.6200 267 8 64 [+]
WOODPCKR 2,3700 11:20 1.425 2.40 -1.66 % 654 2.3600 2.4100 859 1 3 [+]
URTESTE 41,3000 11:27 0.008 41.90 -1.67 % 5 41.9000 42.2000 2 0 0 [+]
RELPOL 5,7000 09:57 0.372 5.88 -1.72 % 5 5.8000 5.8800 50 0 2 [+]
TALEX 17,1000 09:15 0.055 17.20 -1.72 % 1 17.0000 17.2000 17 0 1 [+]
DEKPOL 56,4000 10:34 0.035 57.40 -1.74 % 113 57.0000 57.4000 30 0 2 [+]
ASSECOSEE 72,0000 11:06 2.709 74.20 -1.77 % 249 72.0000 72.1000 1034 3 196 [+]
RANKPROGR 4,1000 11:18 13.539 4.12 -1.80 % 100 4.0800 4.1200 461 14 55 [+]
DRAGOENT 19,0000 11:05 0.23 19.00 -1.81 % 18 18.9500 19.0000 256 0 4 [+]
OTLOG 14,9200 11:26 0.959 15.02 -1.84 % 100 14.9000 15.2400 7 1 15 [+]
ODLEWNIE 18,3500 11:23 2.751 19.00 -1.87 % 72 18.4000 18.5000 1600 3 51 [+]
ENELMED 19,5000 09:13 0.006 19.90 -2.01 % 4 19.2000 19.9000 15 0 0 [+]
MOL 60,6500 11:17 4.369 61.50 -2.02 % 1000 60.1000 60.6500 1000 4 266 [+]
WIKANA 9,6500 10:27 0.3 9.65 -2.03 % 697 9.6500 9.8500 831 0 3 [+]
MOSTALPLC 11,9000 09:00 0.002 11.90 -2.06 % 111 11.9000 12.1500 45 0 0 [+]
MONNARI 4,7600 11:26 2.9 4.76 -2.06 % 2 4.8000 4.8700 180 3 14 [+]
NOCTILUCA 83,6000 11:09 0.34 85.90 -2.11 % 22 85.2000 85.4000 172 0 29 [+]
ADIUVO 0,5400 11:17 8.28 0.58 -2.17 % 9908 0.5400 0.5780 14605 8 5 [+]
KGL 13,2000 10:01 0.046 13.50 -2.22 % 11 13.3000 13.5000 736 0 1 [+]
GENOMTEC 2,4200 11:20 25.87 2.50 -2.22 % 936 2.3850 2.4500 1250 26 63 [+]
MILKILAND 1,3000 11:20 1.363 1.33 -2.26 % 60 1.3000 1.3300 29 1 2 [+]
COALENERG 1,6880 11:07 5.361 1.74 -2.31 % 50 1.7000 1.7270 2062 5 9 [+]
ACAUTOGAZ 20,5000 11:15 0.283 21.00 -2.38 % 5 20.7000 21.0000 102 0 6 [+]
3RGAMES 0,6540 11:12 10.18 0.67 -2.39 % 1630 0.6540 0.6640 740 10 7 [+]
DMGROUP 1,8000 11:24 3.5 1.81 -2.44 % 90 1.8100 1.8400 27 4 6 [+]
IDMSAPL 0,4600 11:27 76.341 0.47 -2.54 % 323 0.4540 0.4640 2000 76 35 [+]
BIOCELTIX 68,9000 11:24 1.215 69.80 -2.55 % 150 69.9000 70.7000 35 1 85 [+]
ACTION 52,5000 11:27 3.48 53.50 -2.60 % 1 53.0000 53.1000 3 3 185 [+]
PTWP 148,0000 11:23 0.009 150.00 -2.63 % 40 147.0000 152.0000 117 0 1 [+]
PLAZACNTR 1,1540 11:12 3.405 1.16 -2.86 % 600 1.1640 1.1720 577 3 4 [+]
LIBET 1,7000 11:08 63.474 1.73 -2.86 % 2000 1.7300 1.7700 4240 63 108 [+]
WASKO 7,1800 11:20 26.611 7.46 -2.97 % 909 7.2400 7.2800 819 27 194 [+]
MAXCOM 5,6200 10:13 0.254 5.80 -3.10 % 31 5.6200 5.7800 40 0 1 [+]
MOSTALWAR 3,7200 10:52 2.925 3.77 -3.13 % 8 3.7200 3.7900 71 3 11 [+]
KRAKCHEM 0,1330 11:27 40.775 0.14 -3.27 % 75 0.1360 0.1365 3848 41 6 [+]
ULTGAMES 11,0500 10:07 0.57 11.05 -3.49 % 1445 11.0500 11.4500 376 1 6 [+]
ALTA 1,6400 09:00 0.651 1.64 -3.53 % 618 1.6400 1.7000 1558 1 1 [+]
INC SA 1,2000 10:43 11.574 1.25 -3.61 % 2159 1.2000 1.2350 1069 12 14 [+]
IZOLACJA 3,6100 11:27 0.162 3.77 -4.24 % 2095 3.6000 3.7700 2123 0 1 [+]
INGBSK 469,8000 11:26 13.558 483.00 -4.28 % 13 469.8000 470.2000 5 14 6 430 [+]
ARCTIC 5,3300 11:25 71.948 5.38 -4.48 % 5270 5.3500 5.3600 354 72 387 [+]
RENDER 70,0000 11:20 0.613 72.40 -4.63 % 42 72.2000 73.6000 102 1 43 [+]
ONESANO 0,7500 11:13 10.725 0.78 -4.82 % 1476 0.7500 0.7660 40 11 8 [+]
PHOTON 0,9800 11:26 22.033 1.03 -4.85 % 309 0.9320 0.9980 1530 22 21 [+]
DATAWALK 78,6000 11:28 27.218 82.00 -4.96 % 30 78.8000 79.0000 15 27 2 157 [+]
RAFAMET 37,0000 10:57 0.04 37.50 -5.49 % 10 37.5000 39.0000 62 0 1 [+]
AIGAMES 0,6320 10:00 5.752 0.67 -6.23 % 2571 0.6320 0.6720 571 6 4 [+]
INTERSPPL 0,2800 11:28 20.39 0.30 -6.35 % 359 0.2830 0.2920 455 20 6 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG158837.0+0.44%11:28
WIG204223.9+0.81%11:43
WIG20 Fut4240.0+0.55%11:28
WIG20USD1078.9+0.82%11:28
mWIG4010695.2-0.31%11:28
sWIG8029531.8+0.23%11:28
 Notowania Świat
US Blue Chip53615.5+0.27%11:43
S&P500 Fut7727.0+0.08%11:33
Nikkei61077.9-1.79%7:45
DAX26559.1+0.46%11:26
Ropa WTI88.7+0.61%11:43
Złoto4127.1+1.63%11:43
 Notowania Waluty
EUR/PLN4.39101+0.10%11:43
CHF/PLN4.78144+0.02%11:43
USD/PLN3.91042+0.10%11:43
EUR/USD1.122920.00%11:43
GBP/USD1.34616-0.09%11:43
USD/JPY158.410+0.01%11:43
Forum
» czy widać już pełny arkusz... [0][RAE]
» Ntt Systems [0][NTT]
» Dywidenda Ambra [0][AMB]
» nazwa spolki AUX [2][AUX_]
» Zmiana nazwy spółki [4][SPL]
» CRQUANTUM [1]
» Kolejkowo (KLK) [1][KFL]
» Gra - dywidendy 2014 [13]
» zmiana nazwy na MultiQure [0][PUR]
» Dywidenda apator [0][APT]
Wzrosty Spadki Staty
IBSM 62.80 12.14%
TATRY MOUNTAIN 79.00 6.76%
GRUPAAZOTY 16.89 6.16%
COMPERIA 10.50 6.06%
CAPTORTX 53.60 5.51%
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