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
IMS 3,1100 09:44 35.968 2.90 12.27 % 35 2.9100 2.9600 100 36 110 [+]
IBSM 69,0000 09:03 0.002 66.00 9.87 % 141 60.0000 63.0000 140 0 0 [+]
MWTRADE 2,7400 09:01 0.001 2.74 8.73 % 1872 2.5200 2.7400 1000 0 0 [+]
SOPHARMA 10,8000 09:31 0.1 10.00 8.00 % 190 10.0000 10.8000 713 0 1 [+]
ACTION 47,8000 09:43 22.578 46.70 7.42 % 211 44.5000 44.5500 1 23 1 076 [+]
BIOCELTIX 75,7000 09:45 1.664 71.00 6.92 % 34 72.3000 72.7000 92 2 122 [+]
LARQ 2,9900 09:01 0.001 2.99 6.79 % 5000 2.6400 2.8800 900 0 0 [+]
AILLERON 16,4000 09:43 16.237 15.96 5.94 % 848 16.1600 16.3800 800 16 265 [+]
ABPL 160,0000 09:46 6.785 160.00 5.12 % 29 158.6000 159.8000 51 7 1 088 [+]
KGL 12,6000 09:00 0.002 12.60 5.00 % 111 11.6000 12.6000 200 0 0 [+]
KOMPUTRON 6,3500 09:45 5.24 6.12 4.61 % 690 6.0700 6.1100 500 5 33 [+]
COMPERIA 8,6000 09:22 0.905 8.60 4.24 % 99 8.2500 8.6000 900 1 8 [+]
CDRL 12,8000 09:38 0.833 12.30 4.07 % 37 12.8000 12.9000 40 1 11 [+]
POINTGROUP 2,0000 09:12 4.142 1.97 3.90 % 3847 1.9500 2.0000 606 4 8 [+]
IZOLACJA 3,7600 09:03 0.01 3.76 3.30 % 2100 3.7000 3.8600 1728 0 0 [+]
TESGAS 1,6200 09:06 3.003 1.57 3.18 % 830 1.5650 1.5900 1000 3 5 [+]
WIKANA 9,8500 09:03 0.001 9.85 3.14 % 320 9.5500 9.8500 769 0 0 [+]
OTLOG 15,1800 09:42 0.053 14.80 3.13 % 82 14.8200 15.1800 20 0 1 [+]
MLSYSTEM 13,9400 09:45 16.121 13.62 2.95 % 130 13.5400 13.6400 249 16 220 [+]
IFSA 0,1400 09:25 27.328 0.14 2.94 % 10600 0.1310 0.1370 4500 27 4 [+]
EUROHOLD 5,2500 09:32 0.119 5.15 2.94 % 436 5.2500 5.6500 3038 0 1 [+]
BOOMBIT 5,7400 09:02 0.349 5.70 2.87 % 87 5.6200 5.7400 260 0 2 [+]
DBENERGY 7,3000 09:30 3.194 7.42 2.82 % 20 7.0000 7.3000 39 3 23 [+]
XTB 139,6400 09:45 105.392 137.48 2.59 % 62 138.0000 138.0800 100 105 14 632 [+]
PTWP 140,0000 09:40 0.144 140.00 2.56 % 98 136.5000 137.0000 15 0 20 [+]
SELVITA 22,8000 09:40 5.658 22.65 2.47 % 2200 22.5000 22.6000 1062 6 128 [+]
UNIBEP 15,5000 09:45 1.336 15.52 2.38 % 46 15.2000 15.5000 292 1 21 [+]
APATOR 26,4000 09:43 1.831 25.90 2.33 % 10 26.0000 26.1000 32 2 48 [+]
TALEX 17,6000 09:45 0.011 18.00 2.33 % 200 17.3000 18.0000 32 0 0 [+]
XPLUS 3,0700 09:43 0.011 3.07 2.33 % 542 3.0000 3.0800 393 0 0 [+]
COLUMBUS 2,8700 09:26 0.59 2.85 2.32 % 122 2.8250 2.8700 510 1 2 [+]
ONEMORE 2,2800 09:45 37.272 2.24 2.24 % 500 2.2400 2.2600 3669 37 84 [+]
INPRO 7,3500 09:00 0.1 7.35 2.08 % 10 7.0000 7.2500 10 0 1 [+]
POLWAX 0,9900 09:00 0.019 0.99 2.06 % 6924 0.9700 0.9900 7195 0 0 [+]
MDIENERGIA 2,0100 09:32 38.078 1.97 2.03 % 10000 1.9600 1.9700 2589 38 75 [+]
MENNICA 40,0000 09:42 0.198 39.80 1.78 % 551 39.3000 39.8000 34 0 8 [+]
PEPCO 45,2100 09:46 87.767 44.01 1.76 % 453 44.5700 44.5900 15 88 3 938 [+]
AGORA 11,6000 09:38 3.332 11.60 1.75 % 1060 11.3000 11.4000 718 3 39 [+]
PEKABEX 8,7800 09:45 11.399 8.66 1.74 % 2000 8.6300 8.6800 10 11 99 [+]
IMCOMPANY 30,0500 09:24 0.426 30.35 1.69 % 10 28.8000 29.5000 86 0 12 [+]
MOSTALZAB 6,7000 09:45 20.672 6.67 1.67 % 142 6.6500 6.6800 985 21 138 [+]
ATREM 55,0000 09:44 1.941 54.00 1.66 % 4 54.2000 54.6000 165 2 106 [+]
MEDINICE 55,0000 09:44 13.738 56.00 1.66 % 18 55.9000 56.0000 13 14 767 [+]
JSW 31,5000 09:45 56.908 31.18 1.65 % 163 31.1100 31.1400 251 57 1 783 [+]
POLIMEXMS 7,3750 09:45 47.251 7.26 1.58 % 387 7.2800 7.2900 88 47 346 [+]
ARCHICOM 51,6000 09:00 0.024 50.20 1.57 % 227 50.2000 51.4000 80 0 1 [+]
SKARBIEC 39,8000 09:40 0.11 39.90 1.53 % 66 39.2000 39.5000 100 0 4 [+]
IMMOBILE 4,7300 09:32 2.255 4.74 1.50 % 247 4.6600 4.7700 869 2 10 [+]
INC SA 1,4200 09:29 0.355 1.44 1.43 % 1400 1.3950 1.4000 2199 0 1 [+]
PLAZACNTR 1,2980 09:26 1.555 1.27 1.41 % 1411 1.2720 1.3100 1000 2 2 [+]
FERRO 29,4000 09:42 0.86 29.10 1.38 % 640 28.9000 29.0000 402 1 25 [+]
MILKILAND 1,3900 09:36 2.966 1.37 1.31 % 3899 1.3700 1.3800 100 3 4 [+]
DEKPOL 63,4000 09:00 0.02 63.40 1.28 % 10 62.2000 63.4000 40 0 1 [+]
GTC 2,4000 09:00 0.212 2.40 1.27 % 1000 2.3000 2.4000 2450 0 1 [+]
CAPTORTX 67,0000 09:40 0.05 66.90 1.21 % 115 66.2000 66.9000 11 0 3 [+]
EUROCASH 5,0600 09:44 14.439 5.00 1.20 % 2997 4.9980 5.0000 2561 14 73 [+]
POLENERGIA 54,3000 09:44 0.58 54.70 1.12 % 10 54.0000 54.3000 10 1 32 [+]
GRUPAAZOTY 19,0600 09:45 28.942 19.10 1.11 % 828 19.0000 19.0100 264 29 551 [+]
ATENDE 5,6400 09:45 21.091 5.58 1.08 % 2143 5.5400 5.5800 407 21 120 [+]
TORPOL 66,5000 09:42 1.3 66.40 1.06 % 75 66.2000 66.5000 1575 1 86 [+]
RELPOL 5,8000 09:42 1.565 5.70 1.05 % 2 5.7000 5.7400 25 2 9 [+]
APLISENS 19,7000 09:27 0.029 19.70 1.03 % 142 19.2000 19.3000 107 0 1 [+]
TEXT 39,2800 09:45 37.291 39.20 1.03 % 13 39.2200 39.3000 60 37 1 463 [+]
NANOGROUP 2,4550 09:00 0.41 2.46 1.03 % 110 2.4300 2.4550 1090 0 1 [+]
LUBAWA 11,9000 09:45 41.194 11.99 1.02 % 922 11.7800 11.9200 120 41 494 [+]
KRAKCHEM 0,1980 09:33 19.49 0.20 1.02 % 4500 0.1935 0.1960 3194 19 4 [+]
TRAKCJA 3,4950 09:45 5.559 3.47 1.01 % 2376 3.4600 3.4750 150 6 19 [+]
MOL 60,6000 09:45 0.784 60.00 1.00 % 2 60.0500 60.5500 1000 1 47 [+]
ARTIFEX 20,6000 09:42 1.025 20.70 0.98 % 50 20.3500 20.4000 186 1 21 [+]
ORANGEPL 15,1200 09:45 45.985 14.98 0.97 % 782 15.0600 15.0850 604 46 694 [+]
ALIOR 136,7000 09:45 34.883 135.40 0.96 % 105 136.4000 136.5500 64 35 4 754 [+]
PHOTON 1,1100 09:31 3.623 1.11 0.91 % 7279 1.1000 1.1900 307 4 4 [+]
KRKA 1 136,0000 09:41 0.005 1,136.00 0.89 % 4 1120.0000 1136.0000 200 0 6 [+]
VOTUM 45,9000 09:42 0.428 45.70 0.88 % 10 45.4000 45.8000 6 0 20 [+]
PKNORLEN 151,2600 09:46 106.493 150.30 0.87 % 5 149.9400 149.9600 905 106 16 056 [+]
WAWEL 708,0000 09:00 0.005 708.00 0.85 % 2 704.0000 708.0000 18 0 4 [+]
KRUK 382,9000 09:46 4.494 382.00 0.84 % 4 381.8000 381.9000 11 4 1 715 [+]
KINOPOL 18,1500 09:45 0.658 18.00 0.83 % 584 18.0000 18.2000 451 1 12 [+]
ONDE 8,5300 09:35 1.638 8.48 0.83 % 975 8.4600 8.5300 10 2 14 [+]
MODIVO 90,9400 09:45 29.684 90.00 0.82 % 13 90.0000 90.2000 3569 30 2 684 [+]
CLOUD 125,5000 09:46 5.597 125.00 0.80 % 53 122.5000 125.0000 205 6 697 [+]
PANOVA 19,4000 09:23 1.166 19.55 0.78 % 76 19.2500 19.6000 38 1 23 [+]
PZU 72,4600 09:45 114.446 72.12 0.78 % 100 72.1400 72.1800 839 114 8 268 [+]
PCCROKITA 65,8000 09:44 0.622 65.70 0.77 % 120 65.2000 65.3000 21 1 41 [+]
MOSTALWAR 3,9900 09:45 1.967 3.90 0.76 % 66 3.9000 3.9600 736 2 8 [+]
ENTER 49,8500 09:43 2.708 49.80 0.71 % 130 48.8000 49.4500 125 3 134 [+]
IMPERA 1,5000 09:00 0.003 1.50 0.67 % 430 1.4200 1.5000 5210 0 0 [+]
IPOPEMA 8,9800 09:42 2.114 8.94 0.67 % 1226 8.8200 8.9800 30 2 19 [+]
LSISOFT 46,0000 09:09 0.17 46.00 0.66 % 170 46.0000 48.0000 608 0 8 [+]
ATAL 61,4000 09:44 0.933 61.00 0.66 % 57 60.6000 61.0000 599 1 57 [+]
CASPAR 7,9000 09:01 0.002 7.90 0.64 % 990 7.6500 7.9000 191 0 0 [+]
COMP 97,5000 09:45 0.517 97.00 0.62 % 100 96.7000 96.9000 52 1 50 [+]
SCPFL 130,0000 09:40 0.456 130.00 0.62 % 1 129.0000 129.2000 8 0 59 [+]
BIOMAXIMA 10,0800 09:43 0.955 10.00 0.60 % 514 10.0000 10.0800 300 1 10 [+]
PGFGROUP 1,3800 09:31 13.509 1.38 0.58 % 8736 1.3700 1.3720 400 14 18 [+]
BOWIM 6,8800 09:36 2.124 6.88 0.58 % 4 6.8000 6.8400 1 2 14 [+]
MBANK 1 495,5000 09:45 2.383 1,495.50 0.57 % 10 1495.0000 1497.0000 4 2 3 558 [+]
3RGAMES 0,7000 09:37 1.22 0.70 0.57 % 3280 0.6900 0.6960 80 1 1 [+]
ATMGRUPA 3,6200 09:38 4.46 3.61 0.56 % 630 3.6100 3.6300 524 4 16 [+]
BENEFIT 5 430,0000 09:45 0.172 5,400.00 0.56 % 13 5370.0000 5390.0000 8 0 928 [+]
ODLEWNIE 19,7000 09:41 1.705 20.00 0.51 % 710 19.7000 19.9500 716 2 34 [+]
NTTSYSTEM 19,9500 09:40 6.909 19.90 0.50 % 250 19.7000 19.9500 950 7 137 [+]
MERCATOR 60,0000 09:41 4.433 59.70 0.50 % 173 59.5000 59.9000 261 4 266 [+]
SEKO 10,3500 09:33 0.136 10.35 0.49 % 150 10.2500 10.3000 907 0 1 [+]
PROCHEM 21,5000 09:30 0.099 21.40 0.47 % 1 21.1000 21.4000 34 0 2 [+]
SNIEZKA 85,4000 09:06 0.003 85.40 0.47 % 658 84.0000 85.4000 27 0 0 [+]
STALPROFI 8,6800 09:43 2.634 8.66 0.46 % 28 8.6600 8.6800 243 3 23 [+]
STALPROD 234,0000 09:28 0.059 234.00 0.43 % 51 232.0000 233.0000 1000 0 14 [+]
COMPREMUM 1,1750 09:41 3.881 1.18 0.43 % 5000 1.1550 1.1800 6860 4 5 [+]
AMREST 9,7400 09:44 0.25 9.69 0.41 % 291 9.7000 9.7300 199 0 2 [+]
WIELTON 4,9600 09:44 3.999 4.96 0.40 % 211 4.9300 4.9400 294 4 20 [+]
DADELO 99,9000 09:39 0.423 99.50 0.40 % 55 98.5000 99.2000 7 0 42 [+]
GREENX 2,6600 09:42 28.251 2.65 0.38 % 4382 2.6500 2.6700 400 28 75 [+]
MOBRUK 405,0000 09:44 0.915 404.00 0.37 % 49 401.0000 404.5000 9 1 366 [+]
GRODNO 14,9000 09:30 0.544 14.85 0.34 % 89 14.9000 14.9500 110 1 8 [+]
AMICA 45,9000 09:43 3.142 45.75 0.33 % 11 45.7000 45.7500 7 3 144 [+]
GETIN 0,3000 09:45 48.11 0.30 0.33 % 22158 0.2985 0.2990 4 48 14 [+]
QUERCUS 12,4000 09:36 1.466 12.50 0.32 % 235 12.3400 12.6000 759 1 18 [+]
VIVID 0,6260 09:27 0.035 0.63 0.32 % 20 0.6060 0.6250 2230 0 0 [+]
AUTOPARTN 31,0000 09:44 17.436 30.80 0.32 % 16 30.4000 30.9000 133 17 539 [+]
BUDIMEX 703,2000 09:45 4.753 702.40 0.31 % 4 701.2000 701.6000 10 5 3 333 [+]
CDPROJEKT 262,4000 09:45 38.282 261.00 0.27 % 438 261.0000 261.7000 4349 38 10 008 [+]
POLICE 7,4000 09:27 0.093 7.38 0.27 % 3688 7.2400 7.3800 358 0 1 [+]
MURAPOL 36,6500 09:42 0.679 36.85 0.27 % 1 36.6500 36.8500 55 1 25 [+]
BIOTON 3,9500 09:38 11.416 3.95 0.25 % 200 3.9300 3.9400 51 11 45 [+]
SANOK 19,9000 09:30 0.118 19.85 0.25 % 85 19.8000 19.8500 19 0 2 [+]
11B 120,8000 09:45 2.779 120.50 0.25 % 429 120.2000 120.5000 4000 3 333 [+]
SYNEKTIK 344,6000 09:46 5.121 350.00 0.23 % 12 343.2000 343.8000 40 5 1 773 [+]
ERBUD 23,0000 09:36 1.349 23.30 0.22 % 2 22.8000 23.0000 56 1 31 [+]
OTMUCHOW 4,6900 09:00 0.002 4.69 0.21 % 10 4.5100 4.6800 305 0 0 [+]
PKPCARGO 10,4700 09:41 10.754 10.45 0.19 % 1239 10.4300 10.4600 58 11 112 [+]
EUROTEL 29,8000 09:33 1.432 29.80 0.17 % 1821 29.8000 30.2500 110 1 43 [+]
DEBICA 94,1000 09:41 0.088 94.80 0.11 % 495 94.0000 94.8000 280 0 8 [+]
DECORA 88,9000 09:26 0.125 88.80 0.11 % 12 88.8000 88.9000 277 0 11 [+]
PASSUS 182,6000 09:44 0.242 182.60 0.11 % 19 181.8000 182.6000 59 0 44 [+]
KERNEL 19,7000 09:40 4.363 19.70 0.10 % 30 19.7000 19.7400 200 4 86 [+]
06MAGNA 2,3800 09:19 0.003 2.38 0.00 % 258 2.3500 2.3800 649 0 0 [+]
BBIDEVNFI 5,4800 15:56 3.875 - 0 % 480 5.3600 5.5000 558 - 0 [+]
AMBRA 20,0000 09:44 0.392 20.10 0.00 % 3 19.9600 20.0000 79 0 8 [+]
ATLANTAPL 23,2000 09:16 0.083 23.20 0.00 % 375 23.0000 23.2000 388 0 2 [+]
BETACOM 5,2400 09:00 0.053 5.24 0.00 % 1 5.1000 0.0000 0 0 0 [+]
BOS 10,1800 09:30 2.061 10.14 0.00 % 2 10.0800 10.1600 100 2 21 [+]
BORYSZEW 4,7850 09:39 2.875 4.79 0.00 % 190 4.7600 4.7850 6939 3 14 [+]
DGA 21,5000 16:26 0.37 - 0 % 1 20.6000 21.2000 355 - 0 [+]
ELKOP 2,0000 09:42 0.021 2.00 0.00 % 30518 2.0000 2.0400 43 0 0 [+]
ERG 46,0000 15:05 0.006 - 0 % 174 44.0000 46.0000 170 - 0 [+]
FON 1,6000 11:23 3.4 - 0 % 2000 1.5250 1.6900 233 - 0 [+]
FASING 14,1000 09:26 0.561 - 0 % 198 14.2000 14.5000 528 - 0 [+]
FORTE 15,6000 09:35 0.665 15.60 0.00 % 18 15.6000 15.6500 90 1 10 [+]
LENTEX 7,5000 16:48 1.031 - 0 % 387 7.4400 7.5000 503 - 0 [+]
PROTEKTOR 0,8410 09:45 6.457 0.85 0.00 % 8862 0.8410 0.8480 29 6 5 [+]
MOSTALPLC 13,0500 09:04 0.002 13.05 0.00 % 13 12.9500 13.1000 1089 0 0 [+]
MUZA 9,0000 11:38 0.145 - 0 % 55 8.9500 9.0000 954 - 0 [+]
PEKAO 276,5000 09:45 28.527 276.50 0.00 % 2489 276.5000 277.0000 6 29 7 893 [+]
PROJPRZEM 22,5000 09:00 0.002 22.50 0.00 % 341 22.0000 22.5000 459 0 0 [+]
KCI 0,8400 09:00 0.126 0.84 0.00 % 5664 0.8240 0.8400 4726 0 0 [+]
PEPEES 0,7800 09:20 0.002 0.78 0.00 % 368 0.7500 0.7800 2000 0 0 [+]
SANWIL 1,8600 09:00 1.202 1.86 0.00 % 118 1.8100 1.8600 1995 1 2 [+]
VRGSA 5,2400 09:44 5.828 5.34 0.00 % 110 5.2000 5.2600 250 6 30 [+]
ALTA 1,6750 16:10 81.313 - 0 % 4546 1.6500 1.6900 20 - 0 [+]
PULAWY 44,1000 09:40 0.034 44.20 0.00 % 1 44.3000 44.7000 75 0 2 [+]
CEZ 241,0000 13:58 0.468 - 0 % 500 238.2000 240.2000 1000 - 0 [+]
ULMA 52,5000 09:00 0.012 52.50 0.00 % 300 50.0000 52.0000 172 0 1 [+]
WARIMPEX 2,1200 16:49 4.484 - 0 % 408 2.1100 2.1500 400 - 0 [+]
HERCULES 1,4450 09:00 0.003 1.45 0.00 % 7500 1.4100 1.4450 4854 0 0 [+]
MIRACULUM 0,5860 09:00 0.017 0.59 0.00 % 1000 0.5660 0.5860 283 0 0 [+]
HELIO 49,4000 09:31 0.635 49.60 0.00 % 1 49.3000 49.8000 21 1 31 [+]
MERCOR 14,5000 09:00 0.037 14.50 0.00 % 222 14.6000 14.7000 303 0 1 [+]
RAFAMET 41,0000 12:46 0.083 - 0 % 14 41.5000 41.9500 14 - 0 [+]
EQUNICO 1,4950 16:46 3.471 - 0 % 675 1.4900 1.4950 1729 - 0 [+]
STAPORKOW 4,9400 10:20 57.871 - 0 % 1938 4.9600 4.9800 7215 - 0 [+]
KPPD 22,2000 14:13 0.134 - 0 % 100 21.6000 22.2000 432 - 0 [+]
ENERGOINS 1,6700 09:00 0.019 1.67 0.00 % 600 1.6400 1.6700 2981 0 0 [+]
SECOGROUP 34,0000 16:59 1.283 - 0 % 200 33.2000 34.0000 390 - 0 [+]
FABRITY 25,6000 09:00 0.002 25.60 0.00 % 115 25.6000 25.9000 92 0 0 [+]
PRAGMAINK 3,8000 16:13 0.031 - 0 % 8 3.6200 3.8000 133 - 0 [+]
SELENAFM 55,8000 09:42 0.306 55.80 0.00 % 66 55.0000 55.8000 227 0 17 [+]
CORMAY 0,5180 16:59 13.344 - 0 % 334 0.5120 0.5180 2339 - 0 [+]
SONEL 12,4000 09:30 0.12 12.40 0.00 % 112 12.4000 12.6000 10 0 1 [+]
PATENTUS 1,8850 16:49 0.872 - 0 % 697 1.8450 1.8850 391 - 0 [+]
DELKO 5,9500 09:00 0.073 5.95 0.00 % 1199 5.9500 6.0000 1052 0 0 [+]
ARCTIC 5,6800 09:44 2.287 5.75 0.00 % 333 5.6700 5.6800 494 2 13 [+]
PHARMENA 3,0700 16:59 3.384 - 0 % 4 2.9800 3.0700 288 - 0 [+]
NTCAPITAL 0,6020 09:05 0.02 0.60 0.00 % 4424 0.5840 0.6040 500 0 0 [+]
MABION 7,8000 09:29 2.08 7.89 0.00 % 6187 7.8000 7.9400 500 2 16 [+]
AGROTON 4,2500 16:14 2.159 - 0 % 435 4.0100 4.2400 36 - 0 [+]
CELTIC 0,7740 16:49 1.269 - 0 % 378 0.7680 0.7720 111 - 0 [+]
EDINVEST 8,4800 09:17 0.143 8.48 0.00 % 1 8.1800 8.3400 1000 0 1 [+]
INTERBUD 1,4850 16:36 0.024 - 0 % 7 1.4300 1.4850 541 - 0 [+]
RANKPROGR 4,4550 16:59 2.595 - 0 % 2501 4.3100 4.4550 176 - 0 [+]
ESTAR 2,0000 15:13 0.021 - 0 % 179 2.0000 0.0000 0 - 0 [+]
LIBET 1,3000 09:27 0.041 1.30 0.00 % 8997 1.2500 1.3000 16113 0 0 [+]
ESOTIQ 32,1000 09:40 0.098 32.10 0.00 % 88 32.1000 32.7000 104 0 3 [+]
COALENERG 1,8680 09:17 4.086 1.87 0.00 % 604 1.8050 1.8680 746 4 8 [+]
ENELMED 20,2000 09:00 0.002 20.20 0.00 % 198 19.9000 20.2000 776 0 0 [+]
ZAMET 0,5700 09:44 2.102 0.57 0.00 % 12619 0.5660 0.5700 79618 2 1 [+]
TATRY MOUNTAIN 72,5000 09:00 0.001 72.50 0.00 % 2 74.0000 150.0000 32 0 0 [+]
PHN 9,1600 09:22 0.1 9.16 0.00 % 1095 9.1400 9.1600 500 0 1 [+]
FEERUM 17,1000 09:00 0.002 17.10 0.00 % 25 16.8500 17.0500 111 0 0 [+]
ALTUSTFI 3,9300 09:02 0.006 3.93 0.00 % 1 3.8000 3.9300 491 0 0 [+]
SUNEX 3,0950 09:20 0.539 3.10 0.00 % 202 3.0400 3.0950 80 1 2 [+]
KRVITAMIN 13,0500 15:00 1.183 - 0 % 255 12.6000 13.0500 634 - 0 [+]
ADIUVO 0,6040 09:03 0.004 0.60 0.00 % 3813 0.5760 0.6040 2907 0 0 [+]
PLAYWAY 236,0000 09:37 0.028 236.00 0.00 % 51 234.0000 236.0000 16 0 7 [+]
TERMOREX 0,5500 16:59 2.199 - 0 % 2 0.5300 0.5450 357 - 0 [+]
CLNPHARMA 19,0000 09:40 1.03 19.00 0.00 % 148 18.8000 19.0000 2279 1 20 [+]
CAPITEA 0,4800 09:43 24.586 0.50 0.00 % 2700 0.4820 0.4950 4000 25 12 [+]
MOVIEGAMES 6,2000 09:33 1.961 6.20 0.00 % 50 6.0800 6.1900 50 2 12 [+]
CREEPYJAR 434,0000 09:35 0.137 431.00 0.00 % 2 429.0000 430.0000 6 0 59 [+]
SIMFABRIC 1,3700 16:35 4.348 - 0 % 1880 1.3500 1.3680 362 - 0 [+]
4MASS 5,7500 09:35 0.096 5.68 0.00 % 360 5.6800 5.7400 43 0 1 [+]
AIRWAY 0,2470 09:40 20.146 0.25 0.00 % 4567 0.2420 0.2460 4241 20 5 [+]
MAXCOM 6,2600 12:43 0.01 - 0 % 2 6.1600 6.1800 20 - 0 [+]
PCFGROUP 3,2400 09:14 1.036 3.24 0.00 % 555 3.1850 3.2400 1075 1 3 [+]
GAMFACTOR 3,9850 09:45 0.29 3.99 0.00 % 11 3.9700 3.9850 899 0 1 [+]
NOCTILUCA 90,3000 09:24 0.212 91.00 0.00 % 64 89.1000 91.2000 45 0 19 [+]
DRAGOENT 21,5000 10:19 0.113 - 0 % 20 20.4000 21.5000 122 - 0 [+]
CAVATINA 12,3500 09:44 0.09 12.35 0.00 % 254 12.3000 12.4000 1067 0 1 [+]
BIGCHEESE 3,9450 09:00 0.001 3.95 0.00 % 704 3.5550 3.9300 300 0 0 [+]
WOODPCKR 2,8900 16:35 1.016 - 0 % 25 2.8000 2.8800 5 - 0 [+]
JWWINVEST 2,9300 09:04 0.005 2.93 0.00 % 519 2.9300 2.9600 100 0 0 [+]
ASMGROUP 0,1580 09:40 6.32 0.16 0.00 % 208 0.1570 0.1580 3050 6 1 [+]
SCANWAY 329,0000 09:45 0.7 329.00 0.00 % 30 326.0000 328.0000 39 1 231 [+]
TENDERHUT 5,4600 16:59 0.23 - 0 % 20 5.4200 5.6000 1450 - 0 [+]
ZABKA 31,7300 09:45 69.714 31.70 -0.06 % 36 31.7200 31.7300 1385 70 2 212 [+]
PKOBP 122,8200 09:45 141.89 122.50 -0.07 % 121 122.0800 122.2000 84 142 17 375 [+]
INTERCARS 940,0000 09:40 0.727 938.00 -0.11 % 16 941.0000 944.0000 10 1 686 [+]
SYGNITY 84,0000 09:45 1.837 84.10 -0.12 % 65 84.0000 84.6000 45 2 155 [+]
KETY 1 290,0000 09:45 1.376 1,291.00 -0.15 % 14 1286.0000 1289.0000 23 1 1 771 [+]
MOLECURE 6,7400 09:44 1.268 6.83 -0.15 % 5 6.7400 6.8200 2091 1 9 [+]
LPP 25 240,0000 09:45 0.296 25,180.00 -0.16 % 10 25180.0000 25200.0000 15 0 7 458 [+]
INTERSPPL 0,3215 09:19 5.411 0.32 -0.16 % 3000 0.3005 0.3155 94 5 2 [+]
RAINBOW 127,0000 09:42 1.448 127.60 -0.16 % 421 127.0000 127.2000 118 1 184 [+]
DATAWALK 117,8000 09:42 0.25 118.00 -0.17 % 17 117.4000 118.0000 164 0 29 [+]
SYNTHAVERSE 2,7850 09:43 4.506 2.79 -0.18 % 424 2.7900 2.8100 3116 5 13 [+]
OPONEOPL 107,8000 09:43 0.332 106.00 -0.19 % 100 106.0000 108.0000 140 0 36 [+]
CIGAMES 2,4950 09:45 7.946 2.48 -0.20 % 5000 2.4850 2.5000 1044 8 20 [+]
ALLEGRO 51,2900 09:45 259.119 51.40 -0.21 % 938 51.4500 51.4800 942 259 13 291 [+]
CREOTECH 890,0000 09:42 1.157 886.00 -0.22 % 10 890.0000 892.0000 16 1 1 036 [+]
CYFRPLSAT 17,1250 09:45 48.423 17.17 -0.23 % 25 17.0800 17.1650 2065 48 832 [+]
REMAK 19,4000 09:40 0.195 19.45 -0.26 % 4056 19.4000 19.4500 120 0 4 [+]
ASSECOPOL 221,8000 09:45 5.112 222.00 -0.27 % 128 221.2000 221.6000 317 5 1 132 [+]
VOXEL 145,6000 09:42 0.356 146.00 -0.27 % 27 144.6000 145.6000 48 0 52 [+]
INSTALKRK 35,9000 09:20 0.06 36.00 -0.28 % 60 35.9000 36.0000 209 0 2 [+]
SANTANDER 54,2000 09:13 0.04 54.20 -0.31 % 5000 54.1100 54.9900 5000 0 2 [+]
STALEXP 1,8440 09:40 79.622 1.85 -0.32 % 212 1.8300 1.8580 3636 80 147 [+]
HANDLOWY 122,0000 09:36 0.275 122.40 -0.33 % 124 122.4000 122.6000 610 0 34 [+]
IZOSTAL 3,0400 09:18 1.16 3.05 -0.33 % 706 3.0400 3.0500 132 1 4 [+]
DINOPL 33,5000 09:45 203.821 33.55 -0.33 % 7874 33.6100 33.6300 30 204 6 834 [+]
GPW 97,6500 09:45 6.134 98.00 -0.36 % 140 97.2500 97.3500 42 6 597 [+]
MCI 26,7000 09:35 0.015 26.80 -0.37 % 636 26.6000 26.8000 497 0 0 [+]
DIAG 160,0000 09:45 5.261 160.00 -0.37 % 3 160.5000 160.6000 1162 5 842 [+]
SILVANO 5,1600 09:00 0.4 5.16 -0.39 % 200 4.3900 5.1600 4665 0 2 [+]
BOGDANKA 25,8000 09:44 3.063 25.95 -0.39 % 379 25.8000 25.9000 512 3 79 [+]
TOYA 10,3000 09:43 2.122 10.30 -0.39 % 270 10.3200 10.3400 278 2 22 [+]
MONNARI 4,9000 09:28 0.026 4.92 -0.41 % 400 4.8700 4.9200 1529 0 0 [+]
TARCZYNSKI 118,5000 09:41 0.011 118.50 -0.42 % 49 117.0000 119.0000 45 0 1 [+]
DOMDEV 229,5000 09:45 0.736 233.00 -0.43 % 1123 230.5000 233.0000 8 1 170 [+]
GAMEOPS 11,5000 09:00 0.001 11.50 -0.43 % 50 11.5000 11.5500 601 0 0 [+]
NOVITA 113,0000 09:00 0.019 112.50 -0.44 % 14 113.5000 115.0000 217 0 2 [+]
ONESANO 0,9100 09:04 7.375 0.91 -0.44 % 2250 0.9000 0.9100 300 7 7 [+]
ZEPAK 18,2600 09:42 2.537 18.40 -0.44 % 24 18.3000 18.4000 113 3 46 [+]
INTROL 8,4000 09:39 2.775 8.44 -0.47 % 60 8.4000 8.4600 192 3 23 [+]
IFIRMA 21,3000 09:45 0.666 21.40 -0.47 % 17 21.2500 21.3000 60 1 14 [+]
PCCEXOL 2,1000 09:31 0.7 2.11 -0.47 % 986 2.0800 2.1100 1400 1 1 [+]
DMGROUP 2,0700 09:05 0.212 2.08 -0.48 % 202 2.0700 2.0800 750 0 0 [+]
POLTREG 20,2000 09:10 0.008 19.65 -0.49 % 130 20.0000 20.3000 379 0 0 [+]
KOGENERA 77,5000 09:32 0.252 77.50 -0.51 % 211 77.0000 77.9000 418 0 20 [+]
ASBIS 192,8000 09:45 24.772 194.60 -0.52 % 200 191.4000 191.6000 103 25 4 802 [+]
GRUPRACUJ 55,5000 09:41 0.28 55.80 -0.54 % 129 55.3000 55.6000 32 0 16 [+]
COGNOR 5,4000 09:45 27.127 5.43 -0.55 % 477 5.4300 5.4900 255 27 147 [+]
MILLENNIUM 23,0000 09:40 8.751 22.95 -0.56 % 86 23.0900 23.1200 216 9 202 [+]
ELEKTROTI 60,7500 09:45 2.883 61.55 -0.57 % 36 60.9000 61.3000 83 3 176 [+]
CYBERFLKS 201,8000 09:45 1.378 203.00 -0.59 % 20 201.6000 203.0000 122 1 279 [+]
SPYROSOFT 325,0000 09:45 0.029 328.00 -0.61 % 1 326.0000 328.0000 10 0 9 [+]
MIRBUD 11,2900 09:45 15.002 11.37 -0.62 % 406 11.2900 11.3100 145 15 170 [+]
MFO 30,0000 09:15 0.054 30.20 -0.66 % 99 29.6000 30.2000 67 0 2 [+]
MANGATA 59,6000 09:07 0.111 60.00 -0.67 % 101 59.6000 60.0000 1558 0 7 [+]
KSGAGRO 2,9800 09:19 2.333 3.00 -0.67 % 220 2.9300 2.9750 5 2 7 [+]
ZREMB 8,8200 09:35 3.067 8.88 -0.68 % 500 8.8200 8.8800 2065 3 27 [+]
NEUCA 720,0000 09:29 0.138 724.00 -0.69 % 52 715.0000 717.0000 46 0 100 [+]
SFINKS 0,4090 09:40 18.693 0.42 -0.73 % 10000 0.4050 0.4120 4841 19 8 [+]
TAURONPE 9,2300 09:45 275.094 9.30 -0.75 % 2071 9.2620 9.2700 9987 275 2 550 [+]
VERCOM 129,4000 09:44 0.625 130.60 -0.77 % 77 129.0000 130.6000 583 1 81 [+]
DEVELIA 8,9000 09:45 39.072 8.98 -0.78 % 700 8.8900 8.9100 1011 39 348 [+]
UNIMOT 153,6000 09:45 7.215 157.00 -0.78 % 110 153.8000 154.8000 48 7 1 119 [+]
ULTGAMES 12,2000 09:44 0.147 12.15 -0.81 % 395 12.0500 12.1500 8 0 2 [+]
KGHM 340,7500 09:45 59.161 340.55 -0.83 % 10 343.1500 343.6000 683 59 20 136 [+]
ENEA 21,0000 09:45 15 21.28 -0.85 % 1081 21.2600 21.3000 300 15 318 [+]
MLPGROUP 115,0000 09:22 0.102 116.50 -0.86 % 16 114.5000 116.5000 143 0 12 [+]
ARLEN 22,6000 09:35 0.951 22.85 -0.88 % 2 22.4500 22.8000 172 1 21 [+]
BLOOBER 22,2500 09:43 0.803 22.45 -0.89 % 92 22.2500 22.4500 112 1 18 [+]
ECHO 5,4900 09:43 6.456 5.51 -0.90 % 1002 5.5100 5.5400 11448 6 36 [+]
ASSECOBS 88,4000 09:25 0.025 89.20 -0.90 % 113 88.4000 89.2000 612 0 2 [+]
MARVIPOL 8,1400 09:02 1.526 8.30 -0.97 % 302 8.2200 8.2400 150 2 13 [+]
WITTCHEN 11,2400 09:44 4.212 11.38 -0.97 % 5 11.2600 11.3000 8 4 48 [+]
MAKARONPL 24,5000 09:44 0.455 24.75 -1.01 % 9 24.7000 24.7500 80 0 11 [+]
WIRTUALNA 58,0000 09:39 0.503 58.00 -1.02 % 50 57.8000 58.3000 61 1 29 [+]
VIGOSYS 566,0000 09:39 0.096 568.00 -1.05 % 15 570.0000 572.0000 52 0 54 [+]
TRANSPOL 14,0000 09:33 2.05 14.15 -1.06 % 532 14.0500 14.1000 129 2 29 [+]
RYVU 15,8000 09:34 1.839 16.10 -1.13 % 500 15.9000 15.9800 30 2 30 [+]
BEST 34,0000 09:23 0.035 34.00 -1.16 % 395 33.0000 34.0000 100 0 1 [+]
MEXPOLSKA 3,4000 09:00 0.002 3.40 -1.16 % 299 3.3800 3.4000 62 0 0 [+]
YANOSIK 16,8000 09:34 0.142 17.10 -1.18 % 1 16.8000 17.0000 1 0 2 [+]
MULTIQURE 1,6000 09:45 83.383 1.62 -1.23 % 1970 1.6180 1.6200 48246 83 134 [+]
BUMECH 13,4000 09:45 46.187 13.65 -1.33 % 36 13.6300 13.6600 25 46 614 [+]
MEDICALG 25,1500 09:37 0.969 25.05 -1.37 % 100 25.1000 25.4500 158 1 24 [+]
PGE 15,3300 09:45 332.993 15.49 -1.41 % 875 15.5650 15.5800 255 333 5 153 [+]
ACAUTOGAZ 20,5000 09:00 0.288 20.80 -1.44 % 352 20.5000 20.8000 509 0 6 [+]
XTPL 75,4000 09:38 0.41 76.50 -1.44 % 74 75.1000 76.0000 2 0 31 [+]
TSGAMES 99,7000 09:42 0.948 101.80 -1.48 % 22 100.3000 100.4000 50 1 95 [+]
INGBSK 471,6000 09:45 0.255 475.00 -1.50 % 29 471.6000 477.2000 55 0 121 [+]
NEWAG 102,6000 09:45 3.026 104.60 -1.54 % 26 103.0000 104.2000 10 3 311 [+]
DIGITANET 380,0000 09:45 2.696 391.80 -1.55 % 50 379.6000 380.4000 8 3 1 042 [+]
RAWLPLUG 15,3000 09:00 0.002 15.30 -1.61 % 80 14.6500 15.3000 13 0 0 [+]
GENOMTEC 3,0100 09:44 1.906 3.01 -1.63 % 53 3.0600 3.1000 800 2 6 [+]
URTESTE 41,5000 09:35 0.156 42.20 -1.66 % 23 42.2000 43.0000 250 0 7 [+]
ZUE 11,8000 09:42 0.512 12.00 -1.67 % 206 11.8500 12.0000 2295 1 6 [+]
ASTARTA 37,7000 09:31 0.422 38.65 -1.69 % 220 38.0000 38.3500 12 0 16 [+]
HUUUGE 23,0000 09:37 5.117 23.45 -1.71 % 2498 23.3000 23.4000 3851 5 119 [+]
CAPITAL 8,4500 09:43 36.154 8.75 -1.74 % 2479 8.4000 8.4500 1747 36 306 [+]
ASSECOSEE 72,8000 09:45 1.271 74.20 -1.75 % 1 72.6000 72.9000 50 1 93 [+]
OPTEAM 5,5500 09:43 17.056 5.60 -1.77 % 1176 5.5000 5.6000 1604 17 95 [+]
ROPCZYCE 22,1000 09:40 0.476 22.50 -1.78 % 200 22.4000 22.5000 54 0 11 [+]
WASKO 6,6000 09:40 4.244 6.70 -1.79 % 1 6.7000 6.7200 6158 4 28 [+]
HARPER 5,5000 09:27 0.059 5.50 -1.79 % 128 5.5000 5.5800 400 0 0 [+]
LENA 2,0400 09:45 1.24 2.05 -1.92 % 2805 2.0600 2.0800 42 1 3 [+]
NEXITY 1,4600 09:05 0.023 1.46 -2.01 % 103 1.4600 1.4800 10 0 0 [+]
LOKUM 22,2000 09:42 0.013 22.20 -2.20 % 68 22.0000 22.7000 112 0 0 [+]
YARRL 5,1600 09:28 0.382 5.28 -2.27 % 201 5.1400 5.2600 200 0 2 [+]
VINDEXUS 12,9000 09:45 7.214 13.25 -2.27 % 202 13.0000 13.2000 553 7 92 [+]
IDMSAPL 0,4100 09:36 8.769 0.41 -2.38 % 4000 0.4180 0.4260 7000 9 4 [+]
HYDROTOR 8,6400 09:06 0.864 8.66 -2.92 % 219 8.6600 8.9000 304 1 7 [+]
BNPPL 169,4000 09:41 1.572 170.20 -3.09 % 827 169.6000 174.8000 99 2 267 [+]
NOVAVISGR 0,4550 09:45 0.803 0.47 -3.19 % 805 0.4700 0.4705 8720 1 0 [+]
APSENERGY 5,1000 09:45 5.469 5.36 -3.41 % 1000 5.1200 5.2800 1926 5 28 [+]
RENDER 72,0000 09:24 0.069 75.00 -3.74 % 21 72.2000 75.6000 21 0 5 [+]
ANSWEAR 21,7500 09:41 5.961 22.60 -3.76 % 119 22.4000 22.5000 340 6 133 [+]
JRHOLDING 3,3400 09:18 4.707 3.48 -4.02 % 762 3.3200 3.4700 100 5 16 [+]
QNATECHNO 34,0000 09:43 0.208 35.80 -5.03 % 4 35.0000 36.0000 99 0 7 [+]
SKYLINE 1,2500 09:42 11.453 1.30 -8.09 % 3000 1.3000 1.3600 5532 11 15 [+]
AIGAMES 0,6400 09:01 2.216 0.64 -9.86 % 1628 0.6800 0.7100 546 2 1 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG159062.2+0.03%9:45
WIG204219.2-0.08%10:00
WIG20 Fut4260.0+0.09%9:45
WIG20USD1083.5-0.42%9:45
mWIG4010700.6-0.12%9:45
sWIG8030956.0+0.19%9:45
 Notowania Świat
US Blue Chip51430.0-0.23%10:00
S&P500 Fut7870.5-0.04%9:50
Nikkei70035.7-0.92%8:45
DAX25236.9-0.83%9:44
Ropa WTI89.6+0.18%10:00
Złoto4132.6-0.76%10:00
 Notowania Waluty
EUR/PLN4.37578+0.10%10:00
CHF/PLN4.69297+0.52%10:00
USD/PLN3.90967+0.71%10:00
EUR/USD1.11922-0.61%10:00
GBP/USD1.32405-0.23%10:00
USD/JPY158.126-0.00%10:00
Forum
» CRQUANTUM [0]
» 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]
Wzrosty Spadki Staty
IMS 3.11 12.27%
IBSM 69.00 9.87%
MWTRADE 2.74 8.73%
SOPHARMA 10.80 8.00%
ACTION 47.80 7.42%
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