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
COLUMBUS 3,0700 15:45 484.549 2.40 28.18 % 2014 3.0700 3.0850 25 485 1 316 [+]
PROJPRZEM 24,0000 16:46 10.912 21.30 14.29 % 678 22.0000 24.2000 310 11 240 [+]
PURE 3,2800 17:03 1143.878 3.40 11.95 % 130 3.2800 3.3100 10 1 144 3 874 [+]
MFO 33,2000 17:00 12.188 29.90 10.67 % 60 33.2000 33.5000 150 12 397 [+]
PHOTON 1,2500 16:33 33.712 1.14 10.13 % 496 1.2250 1.2450 1734 34 41 [+]
TRANSPOL 14,6000 17:04 213.694 13.05 9.77 % 285 14.6000 14.7000 1000 214 3 046 [+]
SUNEX 3,4700 17:00 75.083 3.09 9.12 % 193 3.4700 3.4750 867 75 249 [+]
MIRBUD 13,2800 17:02 763.28 12.20 8.85 % 100 13.2500 13.2800 1272 763 9 799 [+]
ELKOP 1,9900 16:41 7.265 1.93 8.74 % 1110 1.9500 1.9900 618 7 14 [+]
ARCTIC 7,3800 17:00 156.377 6.85 7.89 % 620 7.4000 7.3800 782 156 1 138 [+]
CIGAMES 2,7800 17:00 3050.508 2.58 7.75 % 5515 2.7700 2.7800 60337 3 051 8 295 [+]
ARTIFEX 22,3000 17:02 49.475 20.95 7.21 % 109 22.1000 22.3000 310 49 1 081 [+]
JSW 27,9300 17:04 847.313 26.30 6.81 % 3027 27.9300 27.9400 1490 847 23 158 [+]
ORCOGROUP 3,5400 11:36 0.306 3.54 6.63 % 5006 3.3400 3.5400 130 0 1 [+]
STALPROFI 9,7600 17:00 127.158 9.50 6.55 % 62 10.2000 9.7600 160 127 1 223 [+]
INTROL 8,2800 16:49 29.344 7.88 6.43 % 1917 8.1800 8.2800 104 29 238 [+]
SOPHARMA 7,6800 16:17 0.088 7.68 6.37 % 200 7.5000 7.6600 46 0 1 [+]
3RGAMES 0,7380 17:00 56.184 0.74 5.43 % 2940 0.7120 0.7280 3144 56 40 [+]
CREOTECH 782,0000 17:03 13.514 745.00 5.39 % 15 778.0000 782.0000 81 14 10 495 [+]
GREENX 2,5780 17:04 1749.561 2.44 5.05 % 100264 2.5780 2.5800 4498 1 750 4 527 [+]
ASBIS 125,6000 17:04 304.211 119.50 4.75 % 1071 125.5000 125.6000 965 304 37 514 [+]
COGNOR 6,7400 17:00 308.918 6.45 4.66 % 185 6.7350 6.7400 3111 309 2 040 [+]
BOGDANKA 22,4000 17:00 89.737 21.60 4.19 % 354 22.2500 22.4000 4738 90 1 979 [+]
NOCTILUCA 97,7000 17:02 3.346 93.80 4.16 % 100 97.0000 97.7000 123 3 325 [+]
ENELMED 20,2000 09:25 0.028 20.20 4.12 % 2 19.5000 20.0000 429 0 1 [+]
BUDIMEX 760,0000 17:00 48.086 735.00 4.05 % 3 753.6000 760.0000 311 48 36 178 [+]
BIOCELTIX 83,8000 17:03 14.991 80.70 3.97 % 60 83.4000 83.8000 40 15 1 235 [+]
KGL 11,0000 15:52 0.422 11.30 3.77 % 260 10.6000 11.0000 727 0 5 [+]
ATENDE 4,0000 17:00 46.253 3.86 3.63 % 5 3.9000 3.9900 270 46 183 [+]
DGA 23,0000 15:18 0.59 22.40 3.60 % 340 22.1000 23.2000 324 1 13 [+]
ULTGAMES 14,5000 17:00 5.451 13.75 3.57 % 610 14.0000 14.5000 118 5 76 [+]
DINOPL 33,5600 17:03 5564.353 32.53 3.45 % 36187 33.5600 33.5800 54 5 564 185 771 [+]
JWWINVEST 3,2000 16:49 6.548 3.10 3.23 % 216 3.2000 3.2100 100 7 21 [+]
IPOPEMA 9,2000 17:00 25.927 8.98 3.14 % 1337 8.9400 9.2000 1768 26 233 [+]
IZOSTAL 3,0600 16:47 177.266 2.98 3.03 % 1420 3.0300 3.0700 7922 177 533 [+]
LOKUM 23,8000 09:00 0.01 23.80 3.03 % 5 22.7000 23.2000 35 0 0 [+]
IFIRMA 25,6000 16:49 1.891 25.00 3.02 % 50 25.2000 25.6000 30 2 48 [+]
ROPCZYCE 25,6000 13:37 0.441 25.00 2.81 % 196 25.4000 25.6000 70 0 11 [+]
ARLEN 23,8500 17:02 4.654 23.20 2.80 % 596 23.7000 23.8500 203 5 109 [+]
PKPCARGO 10,7400 17:04 154.265 10.50 2.78 % 948 10.7400 10.7800 1220 154 1 637 [+]
ADIUVO 0,4800 17:00 36.12 0.51 2.78 % 50 0.4700 0.4800 4730 36 17 [+]
MOSTALPLC 13,0000 14:41 0.211 13.00 2.77 % 30 12.7000 12.9500 249 0 3 [+]
SYNEKTIK 368,8000 17:03 57.729 359.60 2.73 % 23 368.8000 369.0000 85 58 21 082 [+]
NEXITY 0,7800 17:00 27.278 0.77 2.63 % 40 0.7500 0.7800 1080 27 20 [+]
CREEPYJAR 554,0000 17:01 1.741 540.00 2.59 % 7 550.0000 554.0000 50 2 954 [+]
POINTGROUP 2,0400 09:00 0.001 2.04 2.51 % 1 1.9650 2.0300 3700 0 0 [+]
ABPL 141,8000 17:00 4.801 138.60 2.46 % 20 140.4000 142.0000 359 5 675 [+]
BOWIM 8,6600 16:36 33.464 8.48 2.36 % 279 8.6200 8.6600 1097 33 286 [+]
MEXPOLSKA 3,5000 17:00 7.233 3.42 2.34 % 20 3.4100 3.5200 754 7 25 [+]
BUMECH 17,5100 17:00 44.209 17.28 2.28 % 37 17.4000 17.5100 175 44 765 [+]
CEZ 244,8000 15:57 0.095 242.00 2.26 % 1 242.6000 244.8000 5 0 23 [+]
TALEX 18,2000 09:01 0.01 18.20 2.25 % 479 17.8000 18.2000 28 0 0 [+]
WIKANA 9,4000 15:04 0.463 9.20 2.17 % 812 9.0500 9.4000 21355 0 4 [+]
SCANWAY 298,0000 17:03 13.289 293.00 2.05 % 510 297.0000 298.0000 126 13 3 994 [+]
RELPOL 6,1200 16:43 11.428 6.06 2.00 % 197 6.0600 6.1000 174 11 69 [+]
ASSECOSEE 77,4000 17:00 6.998 75.90 1.98 % 112 77.0000 77.2000 156 7 542 [+]
NTCAPITAL 0,6400 16:35 15.954 0.65 1.91 % 2361 0.6140 0.6400 8088 16 10 [+]
CAPITEA 0,4390 16:48 417.665 0.44 1.86 % 7500 0.4340 0.4390 1905 418 182 [+]
BNPPL 154,8000 17:00 7.491 152.20 1.84 % 298 152.2000 154.8000 319 7 1 149 [+]
4MASS 5,5300 16:01 36.279 5.44 1.84 % 395 5.4300 5.5300 749 36 198 [+]
ACAUTOGAZ 19,6000 16:14 1.422 19.50 1.82 % 25 19.3500 19.6000 592 1 28 [+]
ENTER 56,8000 17:00 47.625 56.80 1.79 % 11 56.4000 56.8000 97 48 2 704 [+]
STAPORKOW 4,6000 11:47 0.021 4.60 1.77 % 1157 4.4600 4.5800 1000 0 0 [+]
EUROCASH 4,9860 17:01 216.732 4.94 1.76 % 6080 4.9800 4.9860 289 217 1 078 [+]
SANWIL 1,8100 17:00 29.264 1.78 1.69 % 3334 1.8000 1.8300 67 29 53 [+]
KGHM 358,8000 17:03 667.529 355.00 1.66 % 448 358.8000 358.8500 1641 668 239 000 [+]
TARCZYNSKI 123,5000 16:38 0.699 122.50 1.65 % 44 122.0000 123.5000 94 1 86 [+]
SELVITA 28,0000 17:00 17.367 27.50 1.63 % 7 27.8000 28.0000 634 17 484 [+]
KETY 1 293,0000 17:00 22.403 1,281.00 1.57 % 360 1293.0000 1294.0000 1 22 28 858 [+]
DEVELIA 10,6400 17:03 138.331 10.52 1.53 % 291 10.6000 10.6400 843 138 1 469 [+]
BBIDEVNFI 5,3800 14:31 0.601 5.28 1.51 % 3 5.3000 5.3800 401 1 3 [+]
AUTOPARTN 30,4000 17:00 253.61 30.00 1.50 % 210 30.3000 30.4000 1841 254 7 706 [+]
WITTCHEN 14,9500 17:00 12.781 14.91 1.49 % 297 14.9100 14.9500 31 13 190 [+]
LENTEX 6,9600 13:53 6.239 6.92 1.46 % 1202 6.8800 6.9600 1490 6 43 [+]
NOVITA 98,0000 16:10 0.45 98.40 1.45 % 118 96.4000 98.0000 4 0 44 [+]
ASSECOBS 90,2000 16:47 1.967 89.00 1.35 % 9 88.6000 90.2000 9 2 177 [+]
ACTION 45,6000 17:00 11.946 45.00 1.33 % 17 45.5500 45.6000 15 12 542 [+]
KCI 0,9200 17:00 10.878 0.91 1.32 % 2632 0.9020 0.9200 5546 11 10 [+]
MOBRUK 386,0000 17:00 5.77 377.00 1.31 % 436 386.0000 388.5000 20 6 2 223 [+]
GRUPAAZOTY 20,6600 17:01 163.986 20.44 1.27 % 336 20.6400 20.6600 1351 164 3 389 [+]
RANKPROGR 4,9100 17:00 0.132 4.72 1.24 % 1170 4.8000 4.9100 2089 0 1 [+]
IMCOMPANY 32,7000 16:04 6.225 32.80 1.24 % 10 32.3500 32.7000 130 6 204 [+]
MLSYSTEM 14,6800 17:00 2.182 14.62 1.24 % 1682 14.5400 14.6800 11 2 32 [+]
INTERCARS 987,0000 17:00 2.718 989.00 1.23 % 1 984.0000 987.0000 100 3 2 681 [+]
VIGOSYS 494,0000 17:00 2.411 495.00 1.23 % 20 493.0000 494.0000 236 2 1 187 [+]
CLNPHARMA 20,7000 17:00 6.778 20.55 1.22 % 180 20.5000 20.7000 1599 7 140 [+]
DOMDEV 253,0000 17:00 2.698 253.00 1.20 % 6 252.0000 253.5000 4 3 683 [+]
HARPER 5,0800 13:57 0.023 5.08 1.20 % 3311 5.0200 5.0800 55 0 0 [+]
SEKO 13,1000 17:00 2.948 12.95 1.16 % 66 12.9000 13.1000 273 3 38 [+]
SFINKS 0,4400 15:31 15.334 0.44 1.15 % 100 0.4300 0.4390 71 15 7 [+]
CYFRPLSAT 17,1950 17:04 806.142 17.02 1.15 % 1 17.0800 17.1950 7577 806 13 788 [+]
APATOR 27,9000 17:00 11.627 27.65 1.09 % 118 27.6000 27.9000 130 12 322 [+]
VRGSA 5,6000 16:48 23.107 5.52 1.08 % 82 5.5400 5.6000 5650 23 129 [+]
DIAG 171,0000 17:00 36.396 169.20 1.06 % 2 170.9000 171.1000 12 36 6 209 [+]
BIOTON 3,8900 17:00 26.312 3.89 1.04 % 458 3.8900 3.9000 108 26 103 [+]
VERCOM 136,4000 17:00 12.317 135.00 1.04 % 10 135.6000 136.4000 21 12 1 677 [+]
IMMOBILE 4,9600 17:00 11.95 4.93 1.02 % 300 4.9200 4.9900 2285 12 59 [+]
RAINBOW 148,2000 17:00 17.817 147.00 1.02 % 9 148.0000 148.2000 59 18 2 635 [+]
VINDEXUS 14,9000 14:06 0.204 14.85 1.02 % 691 14.8500 14.9000 1273 0 3 [+]
PKOBP 110,1000 17:00 1907.017 108.70 1.01 % 100 110.1000 110.1400 13867 1 907 209 132 [+]
ENEA 20,3800 17:00 206.634 20.24 0.99 % 127 20.2400 20.3800 473 207 4 191 [+]
OPONEOPL 103,0000 17:00 5.097 102.00 0.98 % 5 106.6000 102.0000 2 5 524 [+]
REMAK 10,4500 16:35 0.895 10.00 0.97 % 20 10.1500 10.4500 13 1 9 [+]
AGORA 8,7200 17:02 133.997 8.64 0.93 % 1504 8.6800 8.7400 538 134 1 164 [+]
STALPROD 220,0000 17:04 0.73 217.00 0.92 % 33 218.0000 221.0000 37 1 160 [+]
FORTE 16,6500 17:00 2.331 16.60 0.91 % 50 16.6000 16.7000 1746 2 39 [+]
MURAPOL 38,7500 17:00 23.408 38.85 0.91 % 13 38.4500 38.7500 384 23 902 [+]
RYVU 15,7200 17:00 21.454 15.70 0.90 % 327 15.7200 16.0000 931 21 340 [+]
UNIMOT 167,4000 17:00 1.775 165.40 0.84 % 26 167.6000 167.2000 24 2 296 [+]
06MAGNA 2,4200 14:44 8.429 2.40 0.83 % 3355 2.3600 2.4200 12 8 20 [+]
ATMGRUPA 3,6900 16:44 18.716 3.71 0.82 % 1410 3.6700 3.6900 118 19 69 [+]
PLAYWAY 250,0000 17:02 4.506 248.00 0.81 % 91 249.5000 250.5000 34 5 1 130 [+]
IBSM 51,0000 14:19 0.143 51.00 0.79 % 317 50.0000 51.0000 174 0 7 [+]
ASSECOPOL 219,3000 17:04 123.552 219.00 0.78 % 45 219.3000 219.4000 869 124 27 147 [+]
POLTREG 26,0000 16:46 1.813 26.10 0.78 % 20 25.6000 26.0000 97 2 47 [+]
HELIO 53,8000 17:00 0.603 53.60 0.75 % 245 53.6000 53.8000 25 1 32 [+]
GRUPRACUJ 54,8000 17:03 17.695 54.40 0.74 % 845 54.8000 54.9000 872 18 961 [+]
HERCULES 1,4000 17:00 24.769 1.40 0.72 % 1561 1.3650 1.4000 4579 25 34 [+]
MENNICA 42,3000 16:42 4.978 42.10 0.71 % 5 42.2000 42.4000 210 5 210 [+]
WASKO 5,7000 17:00 25.432 5.66 0.71 % 1082 5.5600 5.6600 466 25 142 [+]
MILLENNIUM 20,7200 17:00 545.261 20.92 0.68 % 15 20.6400 20.7200 6802 545 11 289 [+]
PKNORLEN 150,0600 17:01 829.989 149.04 0.67 % 1514 150.0600 150.0800 193 830 124 135 [+]
NEUCA 791,0000 17:00 0.835 787.00 0.64 % 2 784.0000 791.0000 14 1 658 [+]
BENEFIT 5 575,0000 17:00 4.598 5,510.00 0.63 % 1 5505.0000 5575.0000 14 5 25 382 [+]
YANOSIK 16,6000 12:19 0.276 16.50 0.61 % 804 16.2000 16.6000 176 0 4 [+]
PANOVA 17,9500 12:19 0.75 17.85 0.56 % 719 17.7500 17.9500 52 1 13 [+]
POLIMEXMS 7,4550 17:00 1644.166 7.49 0.54 % 200 7.4550 7.4600 3152 1 644 12 283 [+]
KOMPUTRON 5,8500 16:46 2.727 5.85 0.52 % 6 5.7600 5.8100 201 3 16 [+]
COMP 99,7000 17:00 2.693 99.20 0.50 % 49 99.0000 99.7000 121 3 266 [+]
ANSWEAR 20,4000 16:09 5.077 20.50 0.49 % 92 20.3000 20.6000 754 5 104 [+]
WIRTUALNA 65,5000 17:00 4.895 65.20 0.46 % 311 65.0000 65.5000 41017 5 319 [+]
MOL 55,2500 16:47 5.902 55.95 0.45 % 1000 55.2000 55.6500 84 6 328 [+]
SANOK 22,4000 17:00 1.404 22.30 0.45 % 50 22.4000 22.4000 50 1 31 [+]
WARIMPEX 2,2100 14:16 0.823 2.22 0.45 % 25 2.1700 2.2100 102 1 2 [+]
KOGENERA 69,2000 16:45 5.167 69.20 0.44 % 45 68.8000 69.2000 26 5 357 [+]
ONEMORE 2,2800 17:00 76.112 2.29 0.44 % 2955 2.2500 2.2800 881 76 174 [+]
PEKAO 254,0000 17:02 632.526 252.90 0.43 % 5274 254.0000 254.1000 6481 633 159 822 [+]
WIELTON 5,0200 17:00 23.72 5.02 0.40 % 265 5.0000 5.0200 521 24 119 [+]
CELTIC 1,2400 12:47 0.9 1.22 0.40 % 503 1.2200 1.2350 1156 1 1 [+]
BETACOM 5,2000 09:00 0.005 5.20 0.39 % 2 5.1800 5.2000 1824 0 0 [+]
CDPROJEKT 257,1000 17:03 267.702 256.60 0.39 % 24 256.6000 257.1000 26162 268 68 481 [+]
CORMAY 0,5300 17:00 9.653 0.53 0.38 % 142 0.5360 0.5300 16637 10 5 [+]
MODIVO 91,8400 17:01 510.734 91.50 0.37 % 720 91.8000 91.8400 5016 511 46 853 [+]
PROTEKTOR 1,1280 16:49 55.639 1.12 0.36 % 629 1.1220 1.1280 1327 56 63 [+]
MONNARI 5,5000 16:47 3.127 5.48 0.36 % 321 5.4600 5.5000 3559 3 17 [+]
PTWP 140,0000 13:42 0.222 140.00 0.36 % 65 138.0000 140.5000 8 0 31 [+]
VOTUM 43,0000 17:00 13.035 42.50 0.35 % 424 43.0000 43.1500 2560 13 563 [+]
PHARMENA 3,0700 16:46 0.929 3.06 0.33 % 117 3.0600 3.0800 50 1 3 [+]
MOLECURE 6,0700 17:00 51.465 6.05 0.33 % 1333 6.0700 6.1700 1441 51 315 [+]
DEBICA 99,8000 16:48 2.125 99.60 0.30 % 5 99.8000 99.9000 1130 2 212 [+]
FON 1,7300 16:34 1.083 1.73 0.29 % 195 1.7300 1.7700 476 1 2 [+]
DEKPOL 70,2000 16:46 1.534 70.00 0.29 % 50 69.6000 70.2000 120 2 107 [+]
ESOTIQ 35,3000 16:46 7.47 35.30 0.28 % 1 35.0000 35.3000 98 7 262 [+]
DECORA 73,7000 17:01 0.933 73.10 0.27 % 24 73.7000 73.9000 39 1 68 [+]
AILLERON 15,2000 17:00 4.886 15.16 0.26 % 135 15.3400 15.2000 2861 5 74 [+]
JRHOLDING 4,0000 16:43 8.353 4.01 0.25 % 15 3.8400 3.9700 815 8 32 [+]
INGBSK 446,0000 17:00 52.587 445.00 0.22 % 3 445.8000 446.2000 90 53 23 315 [+]
PULAWY 47,0000 16:18 0.385 47.40 0.21 % 1043 47.0000 47.4000 9 0 18 [+]
OTMUCHOW 4,8600 13:15 1.498 4.88 0.21 % 41 4.8600 4.8900 2309 1 7 [+]
BLOOBER 24,0500 17:00 8.184 24.00 0.21 % 1 24.0500 24.0500 1002 8 196 [+]
BORYSZEW 5,0300 17:00 396.398 5.05 0.20 % 1821 5.0300 5.0500 50 396 2 014 [+]
ECHO 5,0500 16:40 2.483 5.06 0.20 % 1250 5.0400 5.0500 982 2 13 [+]
MBANK 1 417,5000 17:00 20.374 1,415.00 0.18 % 457 1415.0000 1417.5000 28 20 28 778 [+]
NOVAVISGR 0,6890 16:42 62.218 0.67 0.15 % 27 0.6840 0.6890 3722 62 43 [+]
MOVIEGAMES 6,6100 16:39 0.554 6.77 0.15 % 278 6.5600 6.6100 213 1 4 [+]
KRUK 431,0000 17:00 22.935 431.30 0.14 % 17 430.3000 431.0000 211 23 9 879 [+]
MABION 7,4600 17:04 14.77 7.45 0.13 % 1444 7.4100 7.4800 1490 15 110 [+]
ALIOR 134,9000 17:00 151.902 135.40 0.11 % 355 134.8000 134.9000 2790 152 20 385 [+]
GPW 106,6000 17:00 58.502 106.50 0.09 % 223 106.5000 106.7000 16 59 6 232 [+]
ZABKA 31,5000 17:00 3870.904 31.48 0.03 % 1501 31.4900 31.5000 239469 3 871 121 790 [+]
IMPERA 1,6100 16:30 10.273 1.61 0.00 % 2001 1.6100 1.6900 3212 10 16 [+]
HANDLOWY 122,6000 17:00 32.446 122.60 0.00 % 39 122.4000 122.6000 211 32 3 967 [+]
SYGNITY 72,0000 17:00 69.104 72.00 0.00 % 776 71.9000 72.0000 1047 69 4 987 [+]
ERG 44,0000 13:41 0.227 44.00 0.00 % 440 42.0000 44.0000 254 0 10 [+]
FASING 14,6000 09:00 0.002 14.60 0.00 % 10 14.2000 14.5000 1 0 0 [+]
GTC 2,3200 16:23 0.728 2.32 0.00 % 14 2.2800 2.3200 446 1 2 [+]
GETIN 0,3550 17:00 83.882 0.36 0.00 % 8000 0.3525 0.3550 9336 84 30 [+]
HYDROTOR 9,6000 16:44 1.958 9.72 0.00 % 402 9.6000 9.6800 173 2 19 [+]
IDMSAPL 0,4700 16:19 1.82 0.47 0.00 % 2040 0.4700 0.4980 2240 2 1 [+]
RAWLPLUG 13,9500 11:12 0.196 13.95 0.00 % 64 13.8000 13.9500 880 0 3 [+]
MCI 28,7000 16:49 3.782 28.70 0.00 % 2 28.7000 28.8000 641 4 109 [+]
MOSTALWAR 3,2500 17:00 13.339 3.27 0.00 % 2324 3.2500 3.3000 250 13 44 [+]
MUZA 8,9000 16:21 0.905 8.75 0.00 % 933 8.5000 8.8000 606 0 0 [+]
ONESANO 0,5900 14:52 0.052 0.57 0.00 % 50 0.5740 0.5900 1998 0 0 [+]
WAWEL 708,0000 16:05 0.223 708.00 0.00 % 76 708.0000 712.0000 10 0 159 [+]
ALTA 1,8650 16:13 23.145 1.77 0.00 % 4238 1.7700 1.8650 508 23 42 [+]
ULMA 52,0000 17:00 0.104 52.00 0.00 % 180 51.0000 52.0000 16 0 5 [+]
ELEKTROTI 67,2000 17:00 12.876 66.85 0.00 % 6 67.2000 67.3500 10 13 863 [+]
MAKARONPL 25,2000 16:49 7.67 25.20 0.00 % 202 25.0500 25.2000 195 8 193 [+]
NTTSYSTEM 15,8500 16:46 8.412 15.90 0.00 % 2328 15.8000 15.8500 1368 8 135 [+]
EQUNICO 1,5650 17:00 54.369 1.56 0.00 % 20025 1.5350 1.5650 46231 54 85 [+]
SILVANO 4,4900 14:52 0.004 4.49 0.00 % 500 4.4000 4.4900 425 0 0 [+]
PGFGROUP 0,4705 14:35 1.253 0.47 0.00 % 2000 0.4600 0.4705 9283 1 1 [+]
KPPD 21,8000 09:00 0.092 21.80 0.00 % 371 20.4000 21.4000 360 0 0 [+]
MWTRADE 2,3600 09:35 0.155 2.36 0.00 % 155 2.3600 2.3800 1000 0 0 [+]
SECOGROUP 37,0000 15:44 0.066 37.00 0.00 % 4 36.4000 37.0000 38 0 2 [+]
MBWS 12,0000 09:01 0.01 12.00 0.00 % 1000 7.0000 12.4000 2 0 0 [+]
PRAGMAINK 3,7000 14:32 0.015 3.70 0.00 % 700 3.5600 3.7000 376 0 0 [+]
SELENAFM 48,0000 17:00 1.937 48.40 0.00 % 343 47.9000 48.4000 8 2 93 [+]
PZU 73,0600 17:00 1500.829 73.36 0.00 % 642 73.0400 73.0800 1653 1 501 109 325 [+]
FERRO 34,0000 17:00 7.615 33.80 0.00 % 100 33.8000 34.0000 7371 8 258 [+]
XPLUS 3,0300 16:28 1.077 3.04 0.00 % 791 2.9800 3.0300 208 1 3 [+]
EDINVEST 8,3800 13:52 0.068 8.38 0.00 % 608 8.2800 8.3600 790 0 1 [+]
INTERBUD 1,5100 14:18 10.026 1.50 0.00 % 200 1.4500 1.5100 123 10 14 [+]
OPTEAM 6,1500 17:00 0.329 6.15 0.00 % 490 6.0000 6.1500 98 0 2 [+]
ZUE 11,5000 16:47 8.87 11.50 0.00 % 720 11.5000 11.7500 3435 9 103 [+]
PCCEXOL 2,0400 16:41 25.428 2.05 0.00 % 3213 2.0400 2.0500 884 25 52 [+]
COMPERIA 6,0000 16:21 0.556 6.00 0.00 % 1400 5.7500 6.0000 1400 1 3 [+]
IFSA 0,1160 12:40 13.805 0.12 0.00 % 816 0.1140 0.1160 1900 14 2 [+]
SKARBIEC 34,5000 16:23 1.886 34.50 0.00 % 70 34.4000 34.5000 385 2 65 [+]
PEKABEX 9,0000 17:00 16.35 9.00 0.00 % 4 8.9200 9.0000 563 16 146 [+]
EUROHOLD 4,8200 15:49 1.92 4.86 0.00 % 100 4.3000 4.8200 1330 2 8 [+]
TERMOREX 0,5600 10:54 0.521 0.56 0.00 % 249 0.5500 0.5600 1147 1 0 [+]
MERCATOR 53,3000 17:00 5.999 53.40 0.00 % 8 53.1000 53.4000 426 6 318 [+]
AIGAMES 0,7480 15:44 0.065 0.75 0.00 % 500 0.7300 0.7480 473 0 0 [+]
TSGAMES 107,0000 17:01 12.334 107.00 0.00 % 100 106.6000 107.3000 130 12 1 318 [+]
BOOMBIT 5,6000 15:55 0.743 5.64 0.00 % 100 5.6200 5.6800 250 1 4 [+]
GENOMTEC 4,0900 16:43 12.542 4.09 0.00 % 822 4.0300 4.0900 900 13 50 [+]
BIGCHEESE 4,7900 16:12 2.786 4.80 0.00 % 168 4.7100 4.7900 1633 3 13 [+]
CASPAR 6,6000 12:06 6.395 6.50 0.00 % 1 6.3000 6.6000 1250 6 41 [+]
TENDERHUT 5,5400 10:12 0.002 5.54 0.00 % 200 5.4400 5.5600 20 0 0 [+]
LPP 22 200,0000 17:04 1.648 22,300.00 -0.09 % 5 22180.0000 22200.0000 17 2 36 504 [+]
NEWAG 96,0000 17:02 12.072 96.10 -0.10 % 61 95.9000 96.0000 251 12 1 157 [+]
CAPTORTX 69,9000 17:00 6.01 68.30 -0.14 % 19 68.8000 69.8000 38 6 415 [+]
QUERCUS 13,6600 16:38 27.431 13.68 -0.15 % 100 13.7000 13.8000 138 27 377 [+]
AMICA 49,3000 17:00 11.144 49.40 -0.20 % 42 49.0500 49.3000 71 11 547 [+]
ENERGA 19,1800 17:00 43.943 19.20 -0.21 % 4127 19.1800 19.2000 100 44 843 [+]
ERBUD 22,1000 16:46 7.203 22.45 -0.23 % 202 22.1000 22.3500 177 7 159 [+]
HUUUGE 21,9500 17:00 6.626 22.05 -0.23 % 139 21.9500 22.1000 1010 7 147 [+]
TAURONPE 9,0660 17:03 2142.071 9.10 -0.24 % 2626 9.0660 9.0680 917 2 142 19 427 [+]
INSTALKRK 39,3000 17:00 1.94 38.70 -0.25 % 58 38.9000 39.3000 4 2 76 [+]
POLICE 7,3600 16:19 2.352 7.38 -0.27 % 134 7.2400 7.3600 384 2 17 [+]
UNICREDIT 362,6500 09:56 0.017 365.00 -0.27 % 4 362.6500 365.0000 197 0 6 [+]
SANTANDER 55,1300 14:08 0.158 54.50 -0.27 % 41 55.1300 56.0000 75 0 9 [+]
SCPFL 135,6000 17:00 1.872 136.00 -0.29 % 160 134.2000 135.6000 4 2 253 [+]
BEST 33,4000 15:54 0.559 33.50 -0.30 % 183 33.1000 33.4000 98 1 19 [+]
FEERUM 16,0000 15:30 1.334 16.40 -0.31 % 125 15.9000 16.0500 13 1 21 [+]
AMBRA 18,4400 17:04 3.278 18.58 -0.32 % 294 18.4200 18.4400 40 3 61 [+]
MERCOR 15,3000 14:08 2.024 15.20 -0.33 % 399 15.2500 15.3000 1190 2 31 [+]
ZEPAK 18,2800 17:00 4.325 18.40 -0.33 % 862 18.2800 18.4400 106 4 79 [+]
SYNTHAVERSE 2,9300 17:00 39.54 2.94 -0.34 % 2862 2.9300 2.9500 14122 40 116 [+]
MIRACULUM 0,5680 15:10 4.755 0.57 -0.35 % 361 0.5500 0.5680 1750 5 3 [+]
ZAMET 0,5680 16:44 62.233 0.57 -0.35 % 49420 0.5680 0.5720 21757 62 35 [+]
ATAL 56,8000 17:00 8.457 57.30 -0.35 % 990 56.8000 57.0000 200 8 482 [+]
OTLOG 16,2400 15:51 0.505 16.30 -0.37 % 15 15.9000 16.2000 974 1 8 [+]
FABRITY 26,0000 16:18 0.437 26.10 -0.38 % 179 25.8000 26.0000 270 0 11 [+]
ARCHICOM 51,8000 17:02 0.347 52.00 -0.38 % 50 51.8000 52.0000 356 0 18 [+]
LESS 0,2460 14:42 0.409 0.25 -0.40 % 60 0.2400 0.2450 60 0 0 [+]
CYBERFLKS 198,0000 17:00 11.902 199.80 -0.40 % 5 197.4000 198.0000 63 12 2 349 [+]
KERNEL 19,4200 17:04 11.04 19.50 -0.41 % 3520 19.4200 19.4800 230 11 215 [+]
NANOGROUP 2,4300 17:00 10.288 2.39 -0.41 % 27 2.4100 2.4250 50 10 25 [+]
TRAKCJA 3,5600 17:00 62.371 3.56 -0.42 % 40 3.5550 3.5600 1022 62 221 [+]
DBENERGY 9,1800 15:22 0.339 8.80 -0.43 % 8 9.0000 9.1800 7 0 3 [+]
PROCHEM 21,8000 17:00 0.099 21.90 -0.46 % 26 21.2000 21.8000 24 0 2 [+]
GAMFACTOR 4,3600 16:44 12.06 4.40 -0.46 % 98 4.3600 4.4400 10 12 53 [+]
DADELO 83,6000 17:00 4.735 83.90 -0.48 % 120 83.6000 83.9000 285 5 396 [+]
POLWAX 1,0000 16:32 39.608 1.01 -0.50 % 1000 1.0000 1.0050 22667 40 39 [+]
TOYA 9,4400 17:00 19.497 9.46 -0.53 % 10063 9.3600 9.4400 215 19 183 [+]
ALLEGRO 45,9500 17:02 5100.402 46.21 -0.55 % 7857 45.9500 45.9900 2818 5 100 234 949 [+]
TESGAS 1,7450 16:29 4.535 1.76 -0.57 % 7 1.7400 1.7500 134 5 8 [+]
BOS 10,2000 16:47 9.173 10.28 -0.58 % 102 10.1800 10.2000 132 9 94 [+]
UNIBEP 13,7000 17:00 5.049 13.86 -0.58 % 1 13.7000 13.7000 44 5 69 [+]
DATAWALK 137,2000 17:00 4.954 138.00 -0.58 % 12 135.2000 137.4000 20 5 673 [+]
BIOMAXIMA 10,0200 17:00 5.524 10.08 -0.60 % 262 10.0000 10.0200 114 6 55 [+]
PEPCO 46,3800 17:03 1094.414 46.80 -0.62 % 91 46.3700 46.3800 31098 1 094 50 812 [+]
MANGATA 62,6000 15:04 0.452 63.00 -0.63 % 11 62.4000 62.6000 289 0 28 [+]
PASSUS 120,2000 16:49 2.053 121.20 -0.66 % 2 119.2000 120.4000 26 2 247 [+]
INPRO 7,4500 10:42 0.021 7.50 -0.67 % 249 7.4500 7.5000 1206 0 0 [+]
URTESTE 44,6000 15:16 0.576 44.90 -0.67 % 2 44.2000 44.6000 1 1 25 [+]
SIMFABRIC 1,6780 17:00 10.707 1.69 -0.71 % 199 1.6500 1.6780 3178 11 18 [+]
SNIEZKA 83,2000 16:48 0.196 83.80 -0.72 % 352 83.2000 84.2000 198 0 16 [+]
11B 134,0000 17:00 4.142 135.00 -0.74 % 146 134.0000 134.5000 100 4 558 [+]
COMPREMUM 1,3300 16:30 35.308 1.32 -0.75 % 1816 1.3050 1.3300 1570 35 46 [+]
AIRWAY 0,2660 16:30 254.723 0.27 -0.75 % 26167 0.2660 0.2690 4000 255 68 [+]
KINOPOL 19,5000 17:04 31.087 19.70 -0.76 % 161 19.3500 19.5000 94 31 602 [+]
LIBET 1,2500 16:30 94.641 1.23 -0.79 % 99 1.2500 1.2600 16157 95 118 [+]
CDRL 12,6000 16:41 0.637 12.60 -0.79 % 160 12.2000 12.6000 147 1 8 [+]
CLOUD 99,0000 16:33 0.869 100.50 -0.80 % 431 97.8000 99.0000 70 1 86 [+]
CAPITAL 2,3400 16:48 164.355 2.38 -0.85 % 11273 2.3000 2.3400 5218 164 388 [+]
DELKO 5,8400 16:47 2.978 5.89 -0.85 % 1301 5.8400 5.8500 5 3 17 [+]
ALTUSTFI 3,4900 16:49 0.308 3.53 -0.85 % 592 3.4900 3.5200 1 0 1 [+]
PHN 9,2200 16:43 0.436 9.30 -0.86 % 20 9.2400 9.3000 3845 0 4 [+]
KRKA 1 112,0000 15:22 0.086 1,122.00 -0.89 % 3 1112.0000 1124.0000 7 0 96 [+]
MDIENERGIA 2,1800 17:00 69.885 2.25 -0.91 % 3710 2.1800 2.2200 1000 70 155 [+]
AMREST 10,8600 17:00 29.528 10.84 -0.91 % 350 10.7600 10.8600 5960 30 320 [+]
PLAZACNTR 1,2480 17:00 19.132 1.26 -0.95 % 251 1.2220 1.2480 336 19 24 [+]
ASMGROUP 0,2050 17:00 360.319 0.21 -0.97 % 9 0.2040 0.2050 7746 360 75 [+]
STALEXP 1,8200 17:00 195.856 1.84 -0.98 % 1500 1.8040 1.8240 6475 196 355 [+]
SPYROSOFT 396,0000 16:12 0.239 400.00 -1.00 % 36 396.0000 397.0000 1 0 95 [+]
ATLANTAPL 19,7000 15:46 0.195 19.90 -1.01 % 28 19.7000 19.9000 1398 0 4 [+]
XTB 166,2800 17:04 435.983 169.38 -1.02 % 1208 166.2800 166.3000 32 436 71 696 [+]
LSISOFT 56,4000 17:00 0.343 56.00 -1.05 % 170 55.6000 56.4000 134 0 19 [+]
AGROTON 4,7100 16:43 3.585 4.84 -1.05 % 1 4.6650 4.7100 5 4 17 [+]
TEXT 51,8500 17:00 54.05 52.30 -1.05 % 25 51.8000 51.8500 512 54 2 800 [+]
VOXEL 130,0000 17:00 8.833 132.00 -1.07 % 235 129.2000 130.0000 9 9 1 148 [+]
EUROTEL 31,6500 16:21 2.131 31.70 -1.09 % 15 31.6500 31.8000 122 2 68 [+]
ORANGEPL 15,2100 17:01 1129.294 15.34 -1.11 % 238 15.2100 15.2900 15106 1 129 17 221 [+]
PGE 10,6300 17:00 2045.28 10.72 -1.12 % 124 10.6300 10.6350 4803 2 045 21 739 [+]
MILKILAND 1,5780 16:42 36.987 1.60 -1.13 % 1005 1.5520 1.5780 4108 37 57 [+]
WOODPCKR 2,5800 16:28 27.325 2.61 -1.15 % 289 2.5800 2.6600 8994 27 71 [+]
DMGROUP 2,3300 16:43 0.083 2.36 -1.27 % 530 2.3300 2.3500 35 0 0 [+]
DIGITANET 307,0000 17:00 15.995 312.00 -1.29 % 20 306.2000 307.0000 72 16 4 847 [+]
PCCROKITA 66,0000 17:03 9.867 66.00 -1.35 % 256 65.9000 66.0000 211 10 651 [+]
MOSTALZAB 6,5000 17:00 9.316 6.58 -1.37 % 1930 6.4800 6.5000 2534 9 61 [+]
LENA 2,1400 16:13 19.372 2.17 -1.38 % 500 2.1500 2.1600 1932 19 42 [+]
MARVIPOL 8,3600 17:00 4.888 8.48 -1.42 % 265 8.3600 8.3600 2598 5 41 [+]
ODLEWNIE 20,2000 17:00 8.828 20.40 -1.46 % 149 20.3000 20.0000 272 9 178 [+]
SONEL 13,5000 16:45 0.155 13.40 -1.46 % 49 13.4500 13.5000 1280 0 2 [+]
APLISENS 20,0000 16:19 0.298 20.50 -1.48 % 2479 20.0000 20.2000 288 0 6 [+]
COALENERG 1,8500 17:00 78.12 1.85 -1.49 % 700 1.8210 1.8500 1059 78 144 [+]
ONDE 9,2100 16:49 12.065 9.21 -1.50 % 17000 10.0000 9.3000 10 12 112 [+]
MEDINICE 79,5000 17:00 15.203 80.80 -1.61 % 5 78.7000 79.5000 422 15 1 203 [+]
GRODNO 18,0500 17:00 12.588 18.25 -1.63 % 1120 17.8500 18.0500 1295 13 228 [+]
VIVID 0,5690 15:22 6.809 0.56 -1.73 % 10000 0.5620 0.5680 1652 7 4 [+]
ATREM 61,4000 17:00 5.888 62.50 -1.76 % 35 61.3000 61.4000 79 6 363 [+]
PEPEES 0,7600 14:16 0.229 0.76 -1.81 % 217 0.7520 0.7600 1431 0 0 [+]
ASTARTA 43,2500 17:00 5.455 44.05 -1.82 % 23 43.3000 43.5000 1199 5 237 [+]
LARQ 2,7000 16:36 15.045 2.86 -1.82 % 100 2.7000 2.8000 2800 15 41 [+]
ZREMB 9,0200 17:00 16.213 9.19 -1.85 % 138 9.0200 9.0800 50 16 147 [+]
RAFAMET 49,0000 15:00 0.706 48.80 -2.00 % 20 48.3000 49.0000 61 1 34 [+]
MEDICALG 26,9000 17:00 29.101 27.55 -2.00 % 190 26.9000 27.2500 80 29 786 [+]
PCFGROUP 3,8900 17:00 19.904 3.94 -2.02 % 411 3.8400 3.8900 450 20 78 [+]
MAXCOM 5,7600 15:47 0.233 5.88 -2.04 % 26 5.7600 5.7800 115 0 1 [+]
APSENERGY 5,7000 17:00 28.058 5.74 -2.06 % 73 5.7000 5.7200 1927 28 160 [+]
GAMEOPS 11,3500 15:39 2.24 11.35 -2.16 % 7 11.3500 11.5000 500 2 26 [+]
MLPGROUP 106,5000 14:42 0.239 109.00 -2.29 % 18 106.5000 109.0000 156 0 26 [+]
PATENTUS 2,5500 16:14 12.306 2.62 -2.30 % 104 2.5100 2.5400 20 12 31 [+]
YARRL 5,8600 16:49 9.7 5.98 -2.66 % 250 5.8400 5.8600 118 10 57 [+]
KRVITAMIN 12,8000 17:00 0.266 13.10 -2.66 % 209 12.8000 12.8000 19 0 3 [+]
QNATECHNO 36,4000 16:02 1.198 36.40 -2.93 % 69 35.9000 36.4000 845 1 42 [+]
ENERGOINS 1,8000 17:00 7.48 1.86 -2.96 % 470 1.7900 1.8450 29 7 14 [+]
IZOLACJA 3,8000 16:19 1.593 3.95 -3.06 % 700 3.5800 3.8500 27 2 6 [+]
KSGAGRO 3,4250 16:11 6.63 3.35 -3.11 % 100 3.3650 3.4250 2137 7 22 [+]
DRAGOENT 23,9000 14:32 0.115 24.80 -3.63 % 60 23.3000 23.9000 118 0 3 [+]
XTPL 70,0000 17:00 4.66 73.00 -4.11 % 117 70.0000 70.9000 6 5 332 [+]
TORPOL 67,7000 17:02 136.322 70.30 -4.38 % 31 67.1000 67.7000 30 136 9 125 [+]
INTERSPPL 0,3220 17:00 57.485 0.34 -4.45 % 34554 0.3220 0.3200 1063 57 18 [+]
IMS 2,4450 17:01 34.679 2.60 -4.49 % 1104 2.4450 2.4600 420 35 86 [+]
RENDER 67,4000 16:37 1.54 71.60 -4.53 % 20 67.4000 70.2000 35 2 106 [+]
POLENERGIA 60,4000 17:00 43.088 63.70 -5.18 % 145 60.0000 60.4000 250 43 2 616 [+]
LUBAWA 11,0600 17:03 1592.349 10.60 -5.79 % 719 11.0500 11.0600 3424 1 592 17 372 [+]
CAVATINA 12,2000 17:00 8.157 12.85 -6.15 % 184 12.2000 12.4000 41 8 103 [+]
INC SA 1,5100 17:00 40.114 1.69 -6.21 % 1 1.5150 1.5300 6211 40 62 [+]
KRAKCHEM 0,5300 17:03 596.908 0.57 -6.36 % 7003 0.5280 0.5300 3140 597 325 [+]
TATRY MOUNTAIN 70,5000 15:42 0.025 78.00 -10.19 % 13 71.0000 77.5000 4 0 2 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG152704.0+0.61%08-10
WIG204024.1+0.59%08-10
WIG20 Fut4018.0+0.45%08-10
WIG20USD1081.0+0.48%08-10
mWIG4010668.3+0.71%08-10
sWIG8031620.4+0.37%08-10
 Notowania Świat
US Blue Chip53906.5-0.06%1:36
Nasdaq10029621.8-0.34%08-10
Nikkei66970.2+2.08%08-10
DAX26323.9+0.02%08-10
Ropa WTI82.1-0.27%1:36
Złoto4397.6+0.16%1:36
 Notowania Waluty
EUR/PLN4.30164+0.01%1:36
CHF/PLN4.59981+0.01%1:36
USD/PLN3.726590.00%1:36
EUR/USD1.154310.00%1:36
GBP/USD1.350790.00%1:36
USD/JPY159.275+0.01%1:36
Forum
» 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]
» Grupa Virtus SA (GVT) RAE [0]
Wzrosty Spadki Staty
COLUMBUS 3.07 28.18%
PROJPRZEM 24.00 14.29%
PURE 3.28 11.95%
MFO 33.20 10.67%
PHOTON 1.25 10.13%
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