Załóż konto | Przypomnij hasło
Giełda jest aktualnie nieczynna. (Giełda działa poniedziałek - piątek 9:00-17:05)

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.
[+]
Zam. Czas Vol Min Wid. Min Vol Cena Cena Vol
Max Wid. max
PLAZACNTR 1,5540 17:00 414.457 1.28 25.32 % 155 1.5100 1.5540 1125 414 633 [+]
COMPERIA 7,5500 16:41 17.161 6.70 12.69 % 1090 7.3000 7.5500 865 17 125 [+]
OPTEAM 6,2000 16:36 26.264 5.75 9.73 % 404 6.0500 6.1500 200 26 159 [+]
ACAUTOGAZ 20,7000 17:00 11.355 19.30 7.53 % 111 19.6000 20.2000 2 11 231 [+]
LSISOFT 56,0000 16:37 1.637 53.60 6.87 % 152 54.0000 54.8000 1 2 90 [+]
IFSA 0,1650 17:00 1156.786 0.15 6.45 % 596 0.1660 0.1650 17795 1 157 191 [+]
IDMSAPL 0,5350 17:00 0.557 0.53 5.94 % 2504 0.5050 0.5350 3628 1 0 [+]
MULTIQURE 1,6080 17:00 345.274 1.58 5.37 % 991 1.5920 1.6120 1416 345 555 [+]
PROJPRZEM 22,3000 17:00 0.926 22.30 4.69 % 370 21.3000 22.2000 358 1 20 [+]
MUZA 9,0000 15:42 0.964 8.60 4.65 % 1 8.3500 8.6000 877 1 8 [+]
HERCULES 1,4100 17:00 319.413 1.33 4.44 % 1100 1.3750 1.4100 619 319 441 [+]
DECORA 88,1000 17:00 10.039 84.70 4.14 % 12 88.1000 88.3000 29 10 869 [+]
DIGITANET 385,0000 17:00 13.757 374.00 4.05 % 2 383.4000 384.0000 67 14 5 196 [+]
SPYROSOFT 335,0000 16:49 1.355 320.00 4.04 % 16 331.0000 335.0000 28 1 446 [+]
ELKOP 2,0800 17:00 13.621 1.92 4.00 % 22259 2.0000 2.0600 10 14 27 [+]
KPPD 21,2000 09:08 0.01 21.20 3.92 % 91 20.6000 21.2000 72 0 0 [+]
REMAK 10,2500 17:00 1.785 9.88 3.74 % 2 10.0000 10.2500 129 2 18 [+]
KOGENERA 77,5000 17:02 19.47 75.20 3.61 % 16 77.2000 77.6000 117 19 1 498 [+]
QNATECHNO 35,2000 16:30 1.097 34.00 3.53 % 22 34.0000 35.2000 71 1 38 [+]
ADIUVO 0,6700 16:38 281.022 0.65 3.40 % 1110 0.6580 0.6700 5626 281 195 [+]
MDIENERGIA 2,1800 16:45 160.636 2.13 3.32 % 1220 2.1400 2.1900 2580 161 346 [+]
SUNEX 2,9350 16:47 5.613 2.92 3.16 % 1 2.9300 2.9350 28 6 16 [+]
TOYA 10,6400 17:00 61.931 10.32 3.10 % 1221 10.6000 10.6400 299 62 656 [+]
ONESANO 0,8760 15:09 0.106 0.88 3.06 % 935 0.8340 0.8740 1000 0 0 [+]
EUROHOLD 4,8000 16:28 2.02 4.78 3.00 % 2000 4.7000 4.7800 550 2 10 [+]
POLTREG 21,3000 17:00 2.176 20.80 2.90 % 805 21.5000 21.0000 89 2 46 [+]
TALEX 17,8000 15:13 0.235 17.30 2.89 % 249 17.3000 17.8000 60 0 4 [+]
KOMPUTRON 6,1700 17:00 33.055 6.01 2.83 % 4 6.0700 6.1700 291 33 204 [+]
LARQ 2,9100 12:21 16.049 2.82 2.83 % 602 2.8100 2.9000 3400 16 45 [+]
VERCOM 129,8000 17:00 54.668 127.80 2.69 % 483 129.8000 130.2000 40 55 7 102 [+]
3RGAMES 0,7060 17:00 27.731 0.71 2.62 % 12 0.6940 0.7060 120 28 19 [+]
ELEKTROTI 62,9000 17:00 14.124 61.70 2.36 % 314 62.2500 62.5500 5 14 877 [+]
AGORA 10,9500 17:03 110.28 10.50 2.34 % 100 10.7000 10.9000 630 110 1 182 [+]
GRUPRACUJ 57,5000 17:00 14.937 56.10 2.31 % 191 56.5000 56.8000 402 15 849 [+]
BIOTON 3,5800 17:00 36.78 3.52 2.29 % 214 3.5800 3.5200 58 37 132 [+]
COGNOR 5,5800 17:00 80.906 5.54 2.29 % 223 5.5650 5.6000 710 81 449 [+]
ASSECOSEE 76,6000 16:48 3.445 74.40 2.27 % 100 76.1000 76.6000 3 3 261 [+]
KCI 0,9120 13:13 7.99 0.89 2.24 % 4990 0.8880 0.9120 10451 8 7 [+]
ONDE 8,8600 16:49 116.013 8.70 2.19 % 370 8.8100 8.8700 114 116 1 005 [+]
SELENAFM 58,0000 17:00 8.665 58.00 2.11 % 111 57.8000 58.0000 872 9 502 [+]
IPOPEMA 9,1600 16:48 7.102 8.98 2.00 % 399 8.9400 9.0600 172 7 65 [+]
ALTUSTFI 3,6200 17:00 44.972 3.55 1.97 % 163 3.5500 3.6200 3511 45 162 [+]
SOPHARMA 10,5000 16:41 0.2 10.50 1.94 % 200 10.5000 10.6000 134 0 2 [+]
INTROL 8,5400 16:20 7.217 8.40 1.91 % 300 8.4400 8.5200 191 7 61 [+]
CYFRPLSAT 16,3000 17:04 305.413 16.00 1.88 % 40000 16.2500 16.3000 2000 305 4 958 [+]
PEPCO 43,5000 17:00 660.268 42.72 1.83 % 3 43.4700 43.5000 50095 660 28 601 [+]
PCCEXOL 2,2900 17:00 67.435 2.30 1.78 % 865 2.3000 2.2900 1199 67 155 [+]
MLSYSTEM 13,7000 17:01 26.067 13.86 1.78 % 80 13.6600 13.7000 487 26 362 [+]
INTERCARS 931,0000 17:00 5.415 915.00 1.75 % 7 923.0000 931.0000 12 5 4 992 [+]
MARVIPOL 8,1800 17:00 2.026 8.04 1.74 % 1 8.0800 8.1800 1572 2 16 [+]
SFINKS 0,4230 15:44 50.855 0.41 1.68 % 4634 0.4100 0.4200 4439 51 21 [+]
PGFGROUP 1,2700 17:03 147.661 1.28 1.60 % 1550 1.2760 1.2940 1548 148 188 [+]
MERCATOR 57,4000 17:00 4.199 56.50 1.59 % 69 57.0000 55.5000 8 4 239 [+]
COALENERG 1,8740 15:54 7.392 1.83 1.57 % 866 1.8560 1.8780 288 7 14 [+]
AUTOPARTN 30,0000 17:00 68.059 29.55 1.52 % 811 29.5500 29.6500 952 68 2 033 [+]
LENA 2,0900 16:02 3.062 2.09 1.46 % 2 2.0700 2.0900 2617 3 6 [+]
JRHOLDING 3,6500 17:00 9.018 3.64 1.39 % 79 3.6000 3.6500 289 9 33 [+]
ATLANTAPL 22,2000 13:39 3.138 22.00 1.37 % 560 22.0000 22.2000 51 3 69 [+]
BOS 10,3800 16:46 9.223 10.20 1.37 % 177 10.2600 10.3800 2441 9 95 [+]
GAMEOPS 11,1000 15:28 1.064 11.15 1.37 % 100 10.8000 11.1000 1 1 12 [+]
LENTEX 7,5000 12:43 47.794 7.38 1.35 % 1161 7.2200 7.4000 100 48 354 [+]
ERBUD 18,3400 17:00 14.236 18.48 1.33 % 390 17.8000 17.9400 265 14 259 [+]
LUBAWA 11,6700 17:00 150.356 11.60 1.30 % 178 11.6800 11.7400 483 150 1 750 [+]
FERRO 32,0000 17:00 11.46 32.40 1.27 % 166 31.7000 31.9000 76 11 366 [+]
CASPAR 7,9500 17:00 0.112 8.10 1.27 % 20 7.0000 7.9500 5999 0 1 [+]
VRGSA 5,1400 17:00 27.451 5.06 1.18 % 13152 5.1000 5.1600 5 27 140 [+]
BOOMBIT 5,2600 12:49 0.894 5.20 1.15 % 322 5.2600 5.2800 308 1 5 [+]
DEVELIA 9,0500 17:00 271.698 8.96 1.12 % 1699 9.0500 9.0600 500 272 2 454 [+]
ATMGRUPA 3,6700 17:00 6.449 3.69 1.10 % 2151 3.6400 3.6600 6 6 24 [+]
PLAYWAY 233,5000 17:00 0.598 232.00 1.08 % 50 233.5000 234.0000 60 1 139 [+]
LPP 24 900,0000 17:01 2.59 24,700.00 1.06 % 10 24900.0000 24920.0000 4 3 64 267 [+]
SCANWAY 290,0000 17:00 2.825 290.00 1.05 % 4 290.0000 291.0000 35 3 823 [+]
MILLENNIUM 23,5000 17:00 375.494 23.45 0.99 % 19891 23.5000 23.6000 503 375 8 821 [+]
IMS 2,5750 15:39 4.887 2.54 0.98 % 504 2.5400 2.5600 50369 5 13 [+]
PULAWY 44,8000 16:20 1.098 44.80 0.90 % 15 44.5000 44.9000 115 1 49 [+]
MABION 7,8500 17:00 21.249 7.78 0.90 % 129 7.8800 7.8500 175 21 166 [+]
TORPOL 69,6000 17:00 4.845 69.10 0.87 % 40 69.1000 69.6000 13 5 336 [+]
IMCOMPANY 30,6000 16:46 1.83 30.25 0.82 % 111 29.8000 30.3000 56 2 55 [+]
LIBET 1,2350 15:38 8.461 1.23 0.82 % 2500 1.2150 1.2350 797 8 10 [+]
SONEL 12,4000 16:22 2.043 12.35 0.81 % 30 12.3500 12.5000 315 2 25 [+]
HARPER 4,9500 17:00 0.533 4.96 0.81 % 430 4.9100 4.9500 15 1 3 [+]
POINTGROUP 1,9950 15:59 0.807 2.00 0.76 % 4500 1.9700 2.0000 3750 1 2 [+]
11B 118,9000 17:00 4.29 119.10 0.76 % 20 118.9000 119.0000 144 4 512 [+]
ALIOR 139,0500 17:00 109.643 138.05 0.72 % 244 138.2500 139.0500 135 110 15 251 [+]
ARTIFEX 21,6000 16:45 6.88 21.25 0.70 % 367 21.4500 21.6000 365 7 149 [+]
BIOMAXIMA 10,0600 16:01 1.034 10.00 0.70 % 21 10.0400 10.0600 225 1 10 [+]
INPRO 7,1500 16:19 0.087 7.25 0.70 % 75 7.1500 7.3000 50 0 1 [+]
SYNTHAVERSE 2,8900 17:00 34.799 2.88 0.70 % 106 2.8850 2.8900 1653 35 101 [+]
BENEFIT 5 145,0000 17:00 2.184 5,100.00 0.68 % 3 5140.0000 5145.0000 17 2 11 170 [+]
MERCOR 15,1000 13:49 0.684 15.05 0.67 % 6 14.9000 15.1000 52 1 10 [+]
VOTUM 45,2000 17:00 11.841 44.85 0.67 % 243 45.0000 45.1500 122 12 532 [+]
XPLUS 3,1300 17:00 6.347 3.02 0.64 % 234 3.1000 3.1300 2345 6 20 [+]
INGBSK 479,2000 17:00 14.132 476.20 0.63 % 37 479.2000 481.4000 50 14 6 804 [+]
CLNPHARMA 19,9200 17:00 6.075 19.84 0.61 % 80 19.8600 19.9600 333 6 121 [+]
ALLEGRO 49,5550 17:04 4206.578 49.47 0.59 % 1775 49.5550 49.5600 1461 4 207 207 214 [+]
ATREM 55,5000 17:00 4.473 55.30 0.54 % 1278 55.2000 55.5000 243 4 248 [+]
SKARBIEC 37,5000 17:00 3.42 37.30 0.54 % 20 37.4000 37.6000 186 3 127 [+]
GPW 99,3000 17:00 60.034 98.80 0.51 % 38 99.3000 99.3500 10 60 5 954 [+]
VIVID 0,5980 12:15 0.5 0.60 0.50 % 60 0.5930 0.5980 860 1 0 [+]
HANDLOWY 124,0000 17:00 32.609 123.40 0.49 % 246 123.8000 124.0000 635 33 4 036 [+]
MOSTALZAB 6,3400 17:00 21.225 6.32 0.48 % 250 6.3400 6.1800 59 21 134 [+]
MLPGROUP 115,0000 16:26 0.181 114.00 0.44 % 8 115.0000 115.5000 2 0 21 [+]
CAPTORTX 70,1000 17:00 2.252 69.80 0.43 % 30 69.9000 70.1000 4767 2 158 [+]
MAKARONPL 24,5000 16:43 0.366 24.40 0.41 % 211 24.4500 24.5000 375 0 9 [+]
UNICREDIT 366,5000 13:20 0.152 365.00 0.41 % 30 360.0000 364.5000 20 0 55 [+]
DADELO 97,4000 17:00 12.883 96.40 0.41 % 122 96.2000 96.8000 32 13 1 243 [+]
DRAGOENT 24,7000 11:40 0.002 24.70 0.41 % 34 22.9000 24.7000 48 0 0 [+]
APATOR 24,8000 17:00 15.203 24.65 0.40 % 200 24.7000 24.7500 2 15 375 [+]
BETACOM 5,1800 14:34 0.03 5.20 0.39 % 484 5.0600 5.1600 50 0 0 [+]
ATENDE 5,3800 17:00 208.013 5.40 0.37 % 3968 5.5400 5.5800 4235 208 1 125 [+]
ZAMET 0,5680 16:11 32.064 0.57 0.35 % 23532 0.5680 0.5740 17698 32 18 [+]
RELPOL 5,9600 16:46 8.214 5.94 0.34 % 154 5.8600 5.9400 5 8 47 [+]
COMP 96,8000 17:00 3.227 97.00 0.31 % 7 97.0000 93.8000 5 3 313 [+]
NTTSYSTEM 16,2000 16:39 17.646 16.10 0.31 % 6 16.1500 16.2000 460 18 284 [+]
FON 1,6850 11:49 1 1.68 0.30 % 950 1.6200 1.6800 940 1 2 [+]
BEST 34,9000 16:38 0.624 34.90 0.29 % 178 34.5000 34.9000 400 1 22 [+]
POLICE 7,2400 16:28 0.111 7.24 0.28 % 44 7.2400 7.3000 354 0 1 [+]
ESOTIQ 37,7000 17:00 14.565 37.60 0.27 % 200 37.8000 37.8000 1111 15 550 [+]
PANOVA 19,0000 16:11 0.835 19.00 0.26 % 449 18.9000 19.0000 193 1 16 [+]
ACTION 43,7000 17:00 2.798 43.75 0.23 % 39 43.3000 43.7000 629 3 122 [+]
PHN 9,2400 13:12 0.943 9.22 0.22 % 20 9.1800 9.2000 4 1 9 [+]
AMICA 47,4000 17:00 13.241 47.30 0.21 % 565 47.0000 47.4000 156 13 623 [+]
CIGAMES 2,4000 17:00 280.05 2.39 0.21 % 235 2.4000 2.4000 1975 280 665 [+]
BOGDANKA 24,3000 17:00 60.781 24.25 0.21 % 41 25.1000 24.3000 557 61 1 466 [+]
RYVU 15,9400 17:00 8.764 15.92 0.13 % 1080 16.0000 16.0800 549 9 140 [+]
MURAPOL 37,2500 17:00 5.882 37.30 0.13 % 85 37.3500 37.6000 85 6 221 [+]
SYNEKTIK 353,0000 17:00 23.366 354.40 0.11 % 20 352.2000 355.0000 85 23 8 322 [+]
PKOBP 124,5400 17:04 2109.954 124.50 0.06 % 7106 124.5400 124.6400 145 2 110 262 999 [+]
DIAG 162,7000 17:00 6.829 163.00 0.06 % 38 162.7000 163.5000 98 7 1 113 [+]
06MAGNA 2,3800 17:00 2.124 2.38 0.00 % 23 2.4000 2.3800 2988 2 5 [+]
IMPERA 1,4100 16:29 0.035 1.40 0.00 % 4967 1.4100 1.4500 160 0 0 [+]
ECHO 5,3800 17:00 12.583 5.44 0.00 % 3050 5.3800 5.4000 3500 13 68 [+]
ERG 45,4000 10:13 0.037 - 0 % 86 44.2000 45.4000 195 - 0 [+]
FASING 14,4000 17:00 0.118 - 0 % 162 14.1000 14.4000 730 - 0 [+]
BNPPL 168,2000 17:00 16.773 164.60 0.00 % 162 166.0000 168.2000 756 17 2 814 [+]
LESS 0,1570 17:00 89.688 0.16 0.00 % 100 0.1525 0.1570 2502 90 14 [+]
HYDROTOR 9,1000 17:00 0.813 9.08 0.00 % 120 9.0800 9.1000 50 1 7 [+]
INSTALKRK 35,4000 17:00 0.225 35.70 0.00 % 297 35.2000 35.7000 484 0 8 [+]
MENNICA 38,9000 17:00 1.217 39.20 0.00 % 129 38.9000 39.2000 91 1 47 [+]
NOVITA 102,5000 11:39 0.038 102.00 0.00 % 18 102.0000 102.5000 21 0 4 [+]
PEPEES 0,8000 13:26 0.006 0.81 0.00 % 3000 0.7800 0.8100 13315 0 0 [+]
SANOK 20,0000 17:00 1.137 20.30 0.00 % 351 19.9500 20.0000 91 1 23 [+]
WAWEL 706,0000 16:44 0.248 710.00 0.00 % 3 708.0000 710.0000 16 0 176 [+]
ALTA 1,6500 16:38 15.104 1.66 0.00 % 4546 1.6500 1.6700 1500 15 25 [+]
WIKANA 10,1000 09:00 0.052 10.10 0.00 % 990 9.8000 10.1000 540 0 1 [+]
CEZ 241,6000 11:21 0.005 247.00 0.00 % 10 241.4000 247.0000 2 0 1 [+]
EUROTEL 30,6500 16:37 4.344 30.60 0.00 % 55 30.5000 30.6500 3 4 134 [+]
INTERSPPL 0,3230 13:03 0.109 0.32 0.00 % 4 0.3140 0.3150 96 0 0 [+]
ULMA 50,5000 11:22 0.024 51.50 0.00 % 70 50.5000 51.0000 12 0 1 [+]
WARIMPEX 2,1800 17:00 2.017 2.18 0.00 % 337 2.1500 2.1800 1650 2 4 [+]
MIRACULUM 0,5860 14:33 0.067 0.59 0.00 % 95 0.5760 0.5860 4616 0 0 [+]
ORCOGROUP 3,5800 11:47 0.214 - 0 % 6 3.2800 3.6400 362 - 0 [+]
KRAKCHEM 0,2160 17:00 130.024 0.21 0.00 % 2484 0.2160 0.2150 1000 130 27 [+]
EQUNICO 1,4900 16:06 16.82 1.47 0.00 % 230 1.4400 1.4850 5066 17 25 [+]
SILVANO 4,7500 17:00 0.116 - 0 % 541 4.4200 4.7500 1320 - 0 [+]
STAPORKOW 4,9200 13:36 1.818 4.92 0.00 % 15001 4.9200 4.9400 3317 2 9 [+]
IZOLACJA 3,6700 17:00 4.845 3.67 0.00 % 1261 3.6700 3.7700 2050 5 18 [+]
OPONEOPL 106,4000 17:00 4.628 107.60 0.00 % 62 106.4000 107.2000 195 5 489 [+]
MWTRADE 2,8000 16:49 2.363 2.60 0.00 % 750 2.6800 2.8000 1000 2 6 [+]
SECOGROUP 34,0000 16:00 0.001 34.00 0.00 % 200 33.6000 34.0000 2208 0 0 [+]
SKYLINE 1,4500 15:52 4.031 - 0 % 2989 1.3700 1.4500 5153 - 0 [+]
FABRITY 25,8000 15:23 0.261 25.90 0.00 % 5 26.1000 26.2000 674 0 7 [+]
PRAGMAINK 3,7600 14:36 0.005 3.76 0.00 % 200 3.5200 3.7600 299 0 0 [+]
COMPREMUM 1,3400 15:37 20.555 1.34 0.00 % 4020 1.3050 1.3400 2129 21 27 [+]
VINDEXUS 14,4500 15:22 0.64 14.45 0.00 % 1 14.3000 14.4500 24551 1 9 [+]
CORMAY 0,5260 17:00 25.843 0.52 0.00 % 159 0.5340 0.5260 1570 26 13 [+]
DELKO 6,0300 15:33 1.531 5.97 0.00 % 240 6.0000 6.0300 494 2 9 [+]
ARCTIC 5,9500 17:00 13.489 5.99 0.00 % 355 5.9500 5.9900 395 13 80 [+]
NTCAPITAL 0,6080 17:00 12.175 0.60 0.00 % 214 0.5960 0.6080 7636 12 7 [+]
RANKPROGR 4,6500 17:00 1.031 4.65 0.00 % 367 4.5800 4.6500 585 1 5 [+]
ENELMED 20,2000 17:00 0.026 20.20 0.00 % 221 20.0000 20.2000 2023 0 1 [+]
IZOSTAL 3,0300 17:00 15.108 3.03 0.00 % 268 3.0300 3.0400 807 15 46 [+]
AILLERON 15,1000 16:48 1.885 15.10 0.00 % 660 15.1000 15.2400 100 2 29 [+]
MEXPOLSKA 3,3000 17:00 2.332 3.30 0.00 % 30 3.2300 3.3000 1242 2 8 [+]
MFO 29,5000 16:48 5.005 29.40 0.00 % 184 29.3000 29.5000 115 5 148 [+]
OTLOG 15,3000 16:47 2.424 15.00 0.00 % 10 14.8800 14.9000 28 2 37 [+]
VIGOSYS 504,0000 17:00 2.01 510.00 0.00 % 50 504.0000 506.0000 242 2 1 009 [+]
SANTANDER 55,7800 15:05 0.17 54.86 0.00 % 5000 54.9400 55.7900 35 0 9 [+]
GREENX 2,5900 17:00 77.775 2.59 0.00 % 10303 2.5900 2.5940 1500 78 202 [+]
BOWIM 7,4200 16:44 4.206 7.30 0.00 % 10 7.4000 7.4200 149 4 31 [+]
TERMOREX 0,5450 14:54 1.346 0.55 0.00 % 100 0.5050 0.5350 3552 1 1 [+]
KGL 10,9000 09:17 0.051 10.90 0.00 % 150 10.5000 10.9000 1000 0 1 [+]
CAPITEA 0,4700 17:01 47.973 0.47 0.00 % 2700 0.4650 0.4700 7152 48 23 [+]
NANOGROUP 2,5000 16:41 11.8 2.48 0.00 % 671 2.4800 2.5000 11125 12 29 [+]
URTESTE 42,8000 11:54 0.001 42.80 0.00 % 1 41.9000 42.4000 10 0 0 [+]
HUUUGE 22,9500 17:00 8.975 23.15 0.00 % 2188 22.9500 23.2000 1986 9 208 [+]
PTWP 136,0000 09:51 0.005 136.00 0.00 % 1 136.0000 139.0000 35 0 1 [+]
JWWINVEST 3,0200 13:31 0.004 - 0 % 332 2.9600 3.0200 100 - 0 [+]
ASMGROUP 0,1635 14:59 351.83 0.16 0.00 % 110 0.1600 0.1635 9990 352 57 [+]
RENDER 71,8000 10:23 0.006 - 0 % 89 69.0000 71.6000 4 - 0 [+]
TENDERHUT 5,5600 14:42 0.772 - 0 % 22 5.3600 5.5800 20 - 0 [+]
TSGAMES 98,8500 17:00 22.017 99.60 -0.05 % 50 98.3500 98.8500 38 22 2 179 [+]
ZABKA 31,4800 17:00 2331.878 31.47 -0.06 % 8532 31.4900 31.5000 42612 2 332 73 412 [+]
BIGCHEESE 3,9500 15:33 0.466 3.99 -0.13 % 75 3.9500 3.9850 233 0 2 [+]
NEUCA 699,0000 17:00 2.245 700.00 -0.14 % 20 693.0000 696.0000 13 2 1 564 [+]
VOXEL 145,6000 17:00 9.47 145.80 -0.14 % 9 145.4000 145.6000 76 9 1 377 [+]
PCCROKITA 66,9000 17:00 1.521 67.00 -0.15 % 115 66.4000 66.9000 65 2 101 [+]
KSGAGRO 3,1700 15:10 1.837 3.17 -0.16 % 19 3.1650 3.1700 570 2 6 [+]
ENERGA 27,3500 17:03 159.739 27.35 -0.18 % 52539 27.3500 27.4000 16757 160 4 370 [+]
KRKA 1 136,0000 16:20 0.013 1,138.00 -0.18 % 201 1132.0000 1136.0000 4 0 15 [+]
PKPCARGO 10,3600 17:00 39.523 10.38 -0.19 % 5211 10.3600 10.4000 3766 40 412 [+]
MEDICALG 25,3500 17:00 7.578 25.40 -0.20 % 188 25.2500 25.4000 441 8 192 [+]
PATENTUS 1,9150 16:27 4.241 1.86 -0.26 % 511 1.8600 1.9150 492 4 8 [+]
PEKAO 280,3000 17:00 246.483 282.70 -0.28 % 2703 280.3000 281.4000 271 246 69 240 [+]
SIMFABRIC 1,4440 13:13 4.354 1.40 -0.28 % 150 1.3640 1.4440 8434 4 6 [+]
TRAKCJA 3,4900 17:00 18.004 3.51 -0.29 % 1010 3.4900 3.5100 6394 18 63 [+]
AMBRA 19,0400 17:00 4.825 19.10 -0.31 % 898 19.0400 19.0400 20 5 92 [+]
AMREST 9,7500 17:00 32.016 9.88 -0.31 % 100 9.7300 9.8200 195 32 313 [+]
PHARMENA 3,0900 09:28 0.371 3.10 -0.32 % 915 3.0200 3.0500 100 0 1 [+]
WIRTUALNA 58,2000 17:00 7.194 58.20 -0.34 % 99 58.2000 56.3000 19 7 419 [+]
MOVIEGAMES 5,9500 17:00 1.149 6.00 -0.34 % 25 5.9500 5.9500 172 1 7 [+]
YARRL 5,6600 15:39 0.37 5.54 -0.35 % 461 5.5400 5.6600 497 0 2 [+]
MCI 27,0000 16:28 6.262 26.80 -0.37 % 430 26.8000 27.0000 113 6 168 [+]
GAMFACTOR 4,0600 16:04 3.9 4.07 -0.37 % 27 4.0600 4.0700 204 4 16 [+]
BBIDEVNFI 5,2800 13:34 0.621 5.16 -0.38 % 200 5.2000 5.2800 618 1 3 [+]
KRVITAMIN 13,1000 16:45 0.076 12.55 -0.38 % 100 12.5500 13.1000 153 0 1 [+]
CAVATINA 12,9500 14:28 0.026 13.00 -0.38 % 4 13.0000 13.2500 20 0 0 [+]
ABPL 154,2000 17:00 5.901 155.20 -0.39 % 58 152.8000 153.8000 23 6 908 [+]
TEXT 41,1200 17:04 28 41.80 -0.39 % 204 41.0800 41.1200 97 28 1 157 [+]
ARCHICOM 51,4000 16:49 2.313 51.00 -0.39 % 67 51.4000 51.6000 367 2 119 [+]
IMMOBILE 4,8200 16:27 3.864 4.84 -0.41 % 228 4.7400 4.8200 351 4 19 [+]
KERNEL 19,5800 17:00 3.439 19.70 -0.41 % 1000 19.5600 19.7200 249 3 68 [+]
PZU 73,1800 17:00 788.284 73.48 -0.41 % 3609 73.1400 73.1800 1569 788 57 635 [+]
PHOTON 1,2100 17:00 0.998 1.21 -0.41 % 500 1.1900 1.2050 1938 1 1 [+]
UNIBEP 14,2400 16:40 3.743 14.26 -0.42 % 350 14.2600 14.3000 219 4 54 [+]
STALPROD 231,0000 16:44 0.998 232.00 -0.43 % 184 231.0000 232.0000 144 1 231 [+]
SELVITA 21,9000 17:04 12.522 22.00 -0.45 % 7 22.0000 22.1000 374 13 275 [+]
ASBIS 173,7000 17:04 86.41 176.00 -0.46 % 36 173.6000 173.7000 125 86 14 988 [+]
GETIN 0,2985 17:00 92.707 0.30 -0.50 % 58 0.3000 0.2985 165 93 28 [+]
CDPROJEKT 244,6000 17:01 183.952 246.40 -0.53 % 4482 244.6000 245.0000 692 184 45 254 [+]
SANWIL 1,8650 14:04 25.15 1.81 -0.53 % 608 1.8000 1.8550 283 25 45 [+]
BIOCELTIX 74,4000 17:02 2.575 74.80 -0.53 % 49 74.6000 75.1000 40 3 192 [+]
KINOPOL 18,3000 17:00 11.403 18.25 -0.54 % 80 18.2000 18.3000 938 11 208 [+]
DINOPL 34,4400 17:04 3025.493 34.89 -0.55 % 1345 34.4400 34.5000 383 3 025 104 504 [+]
STALEXP 1,7520 17:00 628.537 1.76 -0.57 % 1292 1.7540 1.7500 1333 629 1 105 [+]
FEERUM 17,4000 17:00 0.874 17.50 -0.57 % 30 16.9500 17.4000 26 1 15 [+]
YANOSIK 17,4000 16:17 0.449 17.00 -0.57 % 1601 16.8000 17.5000 490 0 8 [+]
SYGNITY 83,2000 17:00 5.339 83.70 -0.60 % 8 83.2000 83.9000 33 5 444 [+]
BORYSZEW 4,9000 17:00 36.323 4.90 -0.61 % 2727 4.9000 4.9100 718 36 178 [+]
TESGAS 1,6300 14:37 1.42 1.63 -0.61 % 568 1.6250 1.6300 2080 1 2 [+]
QUERCUS 12,7600 16:35 12.605 12.74 -0.62 % 299 12.7200 12.7600 190 13 160 [+]
MBANK 1 495,5000 17:00 9.324 1,511.00 -0.63 % 1 1494.5000 1497.0000 55 9 14 000 [+]
MANGATA 61,2000 16:03 0.047 61.60 -0.65 % 70 61.0000 61.6000 27 0 3 [+]
EUROCASH 5,2200 17:02 103.875 5.27 -0.67 % 500 5.2200 5.2600 2 104 546 [+]
ZEPAK 17,5600 17:00 3.386 17.86 -0.68 % 1 17.6000 17.6800 4 3 60 [+]
HELIO 55,6000 15:51 0.202 57.00 -0.71 % 42 55.6000 56.8000 40 0 11 [+]
ASSECOBS 84,0000 17:02 0.473 83.60 -0.71 % 2 84.0000 85.6000 18 0 40 [+]
EDINVEST 8,4200 17:00 0.523 8.48 -0.71 % 10 8.5400 8.4200 2326 1 4 [+]
PEKABEX 7,9900 17:00 13.406 8.05 -0.75 % 1031 7.9900 8.0100 200 13 108 [+]
NOCTILUCA 92,6000 17:00 2.187 92.90 -0.75 % 2 92.0000 92.6000 2 2 202 [+]
PROTEKTOR 0,8880 17:00 102.074 0.90 -0.78 % 185 0.8880 0.9000 5706 102 91 [+]
JSW 30,9000 17:01 497.593 31.35 -0.83 % 13574 30.9000 31.1600 583 498 15 515 [+]
TARCZYNSKI 119,0000 16:33 0.198 120.00 -0.83 % 14 119.0000 120.0000 131 0 24 [+]
ROPCZYCE 23,3000 15:51 0.492 23.50 -0.85 % 56 23.3000 23.5000 494 0 12 [+]
AIGAMES 0,6900 17:00 4.77 0.68 -0.86 % 8854 0.6800 0.6900 1000 5 3 [+]
DOMDEV 227,0000 17:00 9.183 229.00 -0.87 % 58 227.0000 229.5000 1 9 2 119 [+]
PKNORLEN 148,8400 17:02 712.639 149.98 -0.89 % 95 148.8400 148.9600 320 713 106 017 [+]
MODIVO 92,0400 17:00 339.071 93.50 -0.93 % 155 92.0400 92.0600 3 339 31 736 [+]
FORTE 15,7500 17:00 0.447 15.95 -0.94 % 6 15.7000 15.8500 1 0 7 [+]
ASSECOPOL 219,7000 17:00 96.398 222.00 -0.95 % 262 218.4000 218.7000 141 96 21 154 [+]
MIRBUD 11,3400 17:01 97.724 11.43 -0.96 % 500 11.3300 11.3400 467 98 1 109 [+]
KRUK 382,0000 17:00 27.81 387.00 -0.96 % 740 382.0000 382.3000 82 28 10 668 [+]
DEKPOL 60,8000 16:49 0.206 60.80 -0.98 % 12 60.8000 61.0000 37 0 12 [+]
MAXCOM 6,0800 16:09 0.315 6.14 -0.98 % 6 6.1400 6.2600 2 0 2 [+]
GRODNO 14,4000 16:48 10.345 14.35 -1.03 % 165 14.3000 14.4000 4183 10 148 [+]
POLWAX 0,9600 17:00 5.809 0.98 -1.03 % 1421 0.9500 0.9600 1617 6 6 [+]
MOL 62,0500 16:38 2.212 63.00 -1.04 % 308 62.0000 63.0000 183 2 139 [+]
ORANGEPL 12,8400 17:00 803.634 13.01 -1.08 % 1100 12.8400 12.9200 20674 804 10 392 [+]
TRANSPOL 13,3500 17:00 5.018 13.75 -1.11 % 1 13.5500 13.6000 570 5 68 [+]
ONEMORE 2,6600 17:04 331.358 2.71 -1.12 % 537 2.6600 2.6700 1964 331 877 [+]
GRUPAAZOTY 19,1200 17:03 200.651 19.34 -1.14 % 118 19.1900 19.2300 657 201 3 858 [+]
MONNARI 5,0800 15:03 0.02 5.10 -1.17 % 17 5.0800 5.1000 400 0 0 [+]
DBENERGY 8,4000 14:10 0.021 8.50 -1.18 % 5 8.4400 8.5400 145 0 0 [+]
ZREMB 8,2800 17:00 9.865 8.40 -1.19 % 207 8.2800 8.1900 200 10 81 [+]
PCFGROUP 3,2400 17:00 52.153 3.30 -1.22 % 60 3.2200 3.2400 621 52 169 [+]
RAWLPLUG 15,8000 17:00 0.543 16.15 -1.25 % 200 15.8000 15.8000 2843 1 9 [+]
STALPROFI 9,3800 17:00 1.488 9.50 -1.26 % 55 9.3800 9.1000 1 1 14 [+]
APSENERGY 4,6900 16:49 21.86 4.75 -1.26 % 1159 4.6000 4.7000 260 22 102 [+]
ATAL 60,4000 17:00 5.707 61.20 -1.31 % 188 60.4000 61.2000 117 6 347 [+]
XTPL 74,8000 16:48 3.082 76.80 -1.32 % 25 73.6000 74.8000 195 3 228 [+]
TATRY MOUNTAIN 74,0000 11:18 0.001 74.00 -1.33 % 1 74.0000 80.0000 10 0 0 [+]
ASTARTA 36,4000 17:00 2.015 37.50 -1.36 % 112 36.4000 36.7000 76 2 74 [+]
IFIRMA 21,3000 16:49 6.58 21.60 -1.39 % 339 21.2000 21.2500 12 7 140 [+]
SEKO 10,5500 16:33 2.82 10.60 -1.40 % 850 10.5500 10.6000 997 3 30 [+]
SNIEZKA 84,0000 16:25 2.85 85.20 -1.41 % 35 83.8000 85.0000 20 3 239 [+]
ENTER 48,6500 17:00 8.234 49.40 -1.42 % 40 49.2500 49.3000 18 8 403 [+]
ENERGOINS 1,6950 17:02 56.269 1.71 -1.45 % 1100 1.6650 1.6950 3608 56 95 [+]
OTMUCHOW 4,7000 13:31 0.231 4.75 -1.47 % 215 4.6400 4.7500 94 0 1 [+]
KETY 1 255,0000 17:00 20.143 1,274.00 -1.49 % 32 1253.0000 1257.0000 85 20 25 298 [+]
PGE 13,0200 17:00 1903.245 13.22 -1.51 % 9392 13.0200 13.0800 26 1 903 25 011 [+]
ULTGAMES 12,7000 17:00 0.388 12.80 -1.55 % 9 12.7000 12.7500 211 0 5 [+]
DEBICA 94,6000 17:00 3.137 95.80 -1.56 % 54 94.4000 94.6000 2 3 298 [+]
KGHM 330,5000 17:04 514.178 338.15 -1.59 % 286 330.4000 330.5000 140 514 171 555 [+]
XTB 151,5000 17:00 337.7 155.00 -1.60 % 3 151.4200 151.5000 20005 338 51 367 [+]
WIELTON 4,9000 17:00 64.562 4.97 -1.61 % 30 4.8900 4.9000 2283 65 318 [+]
MOBRUK 396,0000 17:00 3.199 405.00 -1.61 % 65 396.0000 399.0000 14 3 1 280 [+]
CDRL 12,1000 14:26 0.104 12.30 -1.63 % 23 12.1000 12.3000 9 0 1 [+]
MOSTALWAR 3,4700 15:46 0.805 3.53 -1.70 % 141 3.4800 3.5300 32 1 3 [+]
BUMECH 13,9600 17:00 110.516 14.21 -1.76 % 647 13.9100 13.9600 175 111 1 546 [+]
BUDIMEX 692,0000 17:00 22.223 704.60 -1.79 % 105 692.0000 697.0000 43 22 15 490 [+]
DGA 22,0000 15:24 0.173 20.60 -1.79 % 60 21.1000 22.0000 228 0 4 [+]
DMGROUP 2,1600 17:00 13.762 2.21 -1.82 % 2 2.1700 2.1600 24 14 29 [+]
CYBERFLKS 204,6000 17:00 17.029 209.80 -1.82 % 1334 204.6000 204.8000 219 17 3 479 [+]
TAURONPE 8,7300 17:00 2567.781 8.92 -1.87 % 58471 8.7300 8.7320 2135 2 568 22 517 [+]
AIRWAY 0,2560 17:00 227.363 0.26 -1.92 % 10000 0.2545 0.2560 6911 227 58 [+]
UNIMOT 152,2000 17:00 8.553 157.00 -1.93 % 19 152.2000 152.8000 61 9 1 315 [+]
ODLEWNIE 20,1000 17:00 14.393 20.60 -1.95 % 69 20.1000 20.3000 199 14 294 [+]
ENEA 19,4400 17:01 237.958 19.90 -1.97 % 1609 19.3600 19.4400 443 238 4 631 [+]
ANSWEAR 21,5000 16:45 5.92 21.95 -2.05 % 403 21.5000 21.6000 382 6 128 [+]
GTC 2,2900 16:24 2.52 2.34 -2.14 % 916 2.2500 2.3400 10 3 6 [+]
CREEPYJAR 450,0000 17:00 2.187 460.00 -2.17 % 11 443.0000 448.0000 10 2 983 [+]
CREOTECH 727,0000 17:03 9.62 752.00 -2.28 % 118 727.0000 731.0000 80 10 7 060 [+]
PASSUS 165,8000 17:00 6.842 168.00 -2.36 % 50 163.0000 165.8000 88 7 1 121 [+]
ZUE 12,1000 16:48 6.033 12.40 -2.42 % 646 12.1000 12.2000 239 6 74 [+]
NEWAG 104,0000 17:04 19.653 107.80 -2.44 % 20 103.6000 104.0000 1970 20 2 063 [+]
WOODPCKR 3,1000 14:26 12.369 3.20 -2.52 % 1650 3.1800 3.2000 1088 12 39 [+]
LOKUM 22,2000 10:53 0.145 22.20 -2.63 % 353 22.6000 22.8000 40 0 3 [+]
MOSTALPLC 12,9000 16:43 0.362 13.25 -2.64 % 187 13.0000 13.2500 293 0 5 [+]
COLUMBUS 2,7100 16:47 31.31 2.78 -2.69 % 408 2.7100 2.7400 14100 31 84 [+]
POLENERGIA 51,6000 17:00 15.834 53.20 -2.82 % 136 51.6000 52.0000 644 16 824 [+]
INC SA 1,4400 16:36 8.561 1.48 -3.03 % 724 1.4300 1.4400 5000 9 13 [+]
4MASS 5,3700 17:00 19.828 5.53 -3.07 % 149 5.5000 5.3600 50 20 107 [+]
BLOOBER 22,0000 17:02 35.13 21.50 -3.08 % 250 21.9000 22.0000 91 35 764 [+]
DATAWALK 119,2000 17:00 9.709 124.80 -3.09 % 11 119.2000 120.0000 372 10 1 176 [+]
APLISENS 18,7500 17:00 0.826 19.40 -3.10 % 7 19.0500 19.1000 450 1 15 [+]
NEXITY 1,5400 17:00 12.169 1.53 -3.14 % 477 1.5400 1.5700 3099 12 18 [+]
MOLECURE 6,9900 16:49 117.058 7.24 -3.19 % 1500 6.9500 6.9900 1031 117 803 [+]
KOMPAP 23,2000 16:45 0.073 24.00 -3.33 % 360 23.2000 24.0000 332 0 2 [+]
MEDINICE 56,9000 17:04 16.03 58.20 -3.40 % 460 56.9000 57.5000 100 16 918 [+]
MILKILAND 1,3900 16:47 97.504 1.43 -3.47 % 2677 1.3700 1.3900 1190 98 135 [+]
GENOMTEC 3,4250 17:00 51.828 3.60 -3.52 % 1 3.4550 3.4800 548 52 180 [+]
INTERBUD 1,4350 17:00 3 1.44 -3.69 % 3500 1.4300 1.4900 557 3 4 [+]
PROCHEM 20,8000 16:46 0.73 21.40 -3.70 % 73 20.7000 20.8000 109 1 15 [+]
AGROTON 4,0700 16:16 3.58 4.24 -3.90 % 90 4.0600 4.0700 1552 4 15 [+]
IBSM 63,0000 16:47 0.208 63.00 -4.26 % 130 60.2000 63.2000 125 0 13 [+]
POLIMEXMS 7,1800 17:04 1013.448 7.62 -4.33 % 5 7.1750 7.1800 2189 1 013 7 462 [+]
CAPITAL 9,1500 17:04 155.299 9.50 -4.69 % 12734 9.1000 9.1500 400 155 1 446 [+]
CLOUD 122,0000 17:03 17.895 129.00 -5.06 % 15 121.0000 122.0000 159 18 2 196 [+]
WITTCHEN 12,0000 17:00 64.905 12.06 -5.06 % 30 12.1100 12.1500 1 65 783 [+]
NOVAVISGR 0,6120 16:48 94.28 0.64 -5.26 % 456 0.6120 0.6190 181 94 57 [+]
CELTIC 0,8000 15:49 36.098 0.82 -5.66 % 4000 0.7960 0.8000 10445 36 29 [+]
SCPFL 121,8000 17:00 2.833 128.40 -5.73 % 200 121.6000 122.4000 23 3 356 [+]
RAFAMET 41,7000 16:48 0.481 44.20 -5.87 % 43 41.4500 41.7000 318 0 20 [+]
WASKO 5,9400 17:03 101.381 6.38 -6.90 % 1161 5.9400 6.0000 953 101 614 [+]
RAINBOW 122,5000 17:00 293.519 123.00 -9.86 % 20 123.1000 123.4000 61 294 36 229 [+]
ARLEN 23,1000 17:04 66.739 23.30 -10.47 % 20 23.2000 23.2500 132 67 1 548 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG157173.6-0.24%17:09
WIG204180.3-0.30%17:09
WIG20 Fut4211.0-0.43%17:04
WIG20USD1088.2+0.09%17:15
mWIG4010525.1-0.12%17:09
sWIG8030756.2+0.11%17:09
 Notowania Świat
US Large Cap7736.1+0.55%19:55
Nasdaq10030616.1+0.45%19:54
Nikkei66364.2+1.30%8:45
DAX25396.2+0.51%17:31
Ropa WTI92.2-2.52%19:55
Złoto4284.4+0.24%19:55
 Notowania Waluty
EUR/PLN4.37261-0.23%19:55
CHF/PLN4.63035-0.48%19:55
USD/PLN3.83829-0.35%19:55
EUR/USD1.13921+0.12%19:55
GBP/USD1.32437+0.22%19:55
USD/JPY157.220-1.02%19:55
Forum
» Zmiana nazwy spółki [2][SPL]
» Kolejkowo (KLK) [1][KFL]
» nazwa spolki AUX [0][AUX_]
» Gra - dywidendy 2014 [13]
» zmiana nazwy na MultiQure [0][PUR]
» Dywidenda apator [0][APT]
» Dywidenda Seko [0][SEK]
» Dywidenda Izostal [0][IZS]
» MS 2022 - nagrody [4]
» Dywidenda PEKAO [0][PEO]
Wzrosty Spadki Staty
PLAZACNTR 1.55 25.32%
COMPERIA 7.55 12.69%
OPTEAM 6.20 9.73%
ACAUTOGAZ 20.70 7.53%
LSISOFT 56.00 6.87%
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