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
COLUMBUS 3,3750 12:35 351.725 2.86 18.21 % 402 3.3600 3.4100 500 352 1 139 [+]
MOSTALWAR 3,9800 12:33 101.762 3.60 12.43 % 908 3.9800 4.0700 500 102 406 [+]
IBSM 69,8000 09:03 0.002 69.00 10.44 % 32 60.4000 63.2000 119 0 0 [+]
COMPERIA 8,2000 12:02 6.913 7.50 10.07 % 79 7.4500 7.5000 635 7 54 [+]
ERBUD 22,0500 12:35 526.056 20.30 9.43 % 700 21.0500 21.2500 401 526 11 161 [+]
ORANGEPL 14,0500 12:35 3225.912 13.14 7.87 % 1557 14.0100 14.0150 1413 3 226 44 864 [+]
BETACOM 5,2400 12:01 0.403 4.96 5.65 % 1650 5.0000 5.2400 1600 0 2 [+]
UNIBEP 14,5800 12:32 11.225 13.92 4.59 % 88 13.9600 14.2200 95 11 161 [+]
KGL 11,9000 12:35 3.83 11.60 4.39 % 662 11.8000 12.1000 495 4 46 [+]
PGE 14,8800 12:35 2334.373 14.29 4.27 % 3832 14.9250 14.9300 509 2 334 34 427 [+]
MOSTALPLC 13,4500 10:50 1.327 13.00 4.26 % 30 13.2000 13.4500 794 1 18 [+]
BOGDANKA 25,5000 12:35 58.853 24.75 4.08 % 610 25.4500 25.5000 511 59 1 490 [+]
APLISENS 19,1500 11:58 0.96 18.60 4.08 % 11 18.4000 18.5000 269 1 18 [+]
SUNEX 3,0800 12:19 6.11 3.07 4.05 % 216 3.0800 3.1200 997 6 19 [+]
MEXPOLSKA 3,3800 12:06 7.085 3.30 4.00 % 1900 3.3000 3.3500 30 7 24 [+]
MEDINICE 58,6000 12:35 25.738 57.50 3.90 % 500 57.8000 58.2000 170 26 1 500 [+]
ENEA 20,9800 12:35 505.514 20.40 3.86 % 862 20.9200 20.9800 382 506 10 653 [+]
VIGOSYS 540,0000 12:35 1.898 526.00 3.85 % 44 520.0000 522.0000 2 2 1 013 [+]
DRAGOENT 21,6000 12:17 0.662 21.00 3.85 % 99 20.9000 21.2000 11 1 14 [+]
MOLECURE 7,0400 12:31 21.253 6.80 3.83 % 169 6.9800 7.0300 192 21 148 [+]
MEDICALG 25,7500 12:34 14.168 25.10 3.41 % 118 25.7500 25.8500 1363 14 363 [+]
APSENERGY 4,6700 12:33 11.065 4.54 3.32 % 2 4.5900 4.6700 500 11 51 [+]
MERCATOR 60,1000 12:34 8.301 58.30 3.26 % 41 59.7000 60.3000 25 8 497 [+]
XTPL 75,4000 12:34 2.096 73.10 3.15 % 11 74.9000 75.4000 40 2 156 [+]
WASKO 6,1800 12:31 64.247 6.02 3.00 % 2 6.0400 6.1600 296 64 390 [+]
TAURONPE 9,2380 12:35 3100.998 9.02 2.85 % 3448 9.2480 9.2500 4179 3 101 28 533 [+]
TERMOREX 0,5450 12:12 0.822 0.55 2.83 % 100 0.5050 0.5350 3552 1 0 [+]
INPRO 7,3000 09:12 0.011 7.25 2.82 % 556 7.1000 7.3000 39 0 0 [+]
IMMOBILE 4,7800 12:35 9.419 4.55 2.80 % 823 4.7100 4.7800 350 9 44 [+]
QUERCUS 12,6400 12:15 7.28 12.30 2.76 % 1096 12.5000 12.6400 250 7 90 [+]
ASBIS 184,7000 12:36 126.71 179.90 2.73 % 83 184.7000 184.9000 214 127 23 352 [+]
ECHO 5,4400 11:02 0.917 5.40 2.64 % 307 5.3900 5.4300 4681 1 5 [+]
POLICE 7,2800 12:25 1.467 7.10 2.54 % 10 7.0400 7.1200 626 1 11 [+]
APATOR 25,4000 12:35 2.865 25.00 2.42 % 147 25.4000 25.6000 211 3 73 [+]
MILKILAND 1,4120 12:22 16.429 1.37 2.32 % 1200 1.4020 1.4120 315 16 23 [+]
IFIRMA 22,5000 12:34 3.028 22.10 2.27 % 1 21.8500 22.0000 103 3 68 [+]
SANWIL 1,8450 09:04 0.309 1.81 2.22 % 1095 1.8050 1.8450 215 0 1 [+]
PEKAO 282,3000 12:36 270.781 276.80 2.17 % 681 281.8000 281.9000 109 271 76 183 [+]
LSISOFT 56,8000 12:34 0.68 54.00 2.16 % 410 56.0000 56.8000 103 1 38 [+]
EQUNICO 1,4500 09:01 0.15 1.45 2.11 % 853 1.4150 1.4400 3000 0 0 [+]
DEBICA 93,0000 12:24 1.309 91.50 2.09 % 35 90.8000 91.1000 302 1 121 [+]
CYFRPLSAT 16,2900 12:35 233.08 15.97 2.04 % 594 16.2600 16.2850 1370 233 3 770 [+]
ATENDE 5,1000 12:06 36.528 4.95 2.00 % 2100 5.0600 5.0800 33 37 186 [+]
NOVITA 107,0000 10:52 0.595 105.00 1.90 % 10 107.0000 111.5000 14 1 66 [+]
SNIEZKA 85,6000 09:25 0.008 84.00 1.90 % 10 84.2000 85.8000 19 0 1 [+]
CAPITEA 0,4880 12:18 151.515 0.48 1.88 % 1000 0.4770 0.4880 2100 152 73 [+]
BLOOBER 21,9000 12:31 3.399 21.70 1.86 % 256 21.7500 21.9000 50 3 73 [+]
PEPCO 45,4000 12:36 616.284 44.80 1.86 % 536 45.4700 45.4800 810 616 27 897 [+]
ONDE 8,4800 12:35 14.863 8.43 1.68 % 129 8.5000 8.5700 408 15 126 [+]
MBANK 1 488,0000 12:35 3.208 1,464.00 1.67 % 18 1485.5000 1487.0000 27 3 4 767 [+]
PHOTON 1,2200 11:14 2.125 1.20 1.67 % 836 1.1900 1.2000 3627 2 3 [+]
SONEL 12,2500 11:22 0.04 12.10 1.66 % 116 12.0500 12.2500 105 0 0 [+]
RAINBOW 124,7000 12:35 25.961 124.50 1.63 % 1069 125.2000 125.4000 79 26 3 251 [+]
POLENERGIA 52,2000 12:35 0.522 51.40 1.56 % 26 52.0000 52.1000 83 1 27 [+]
CDRL 13,0000 12:33 1.01 12.80 1.56 % 100 12.6000 12.8000 741 1 13 [+]
SELVITA 20,5500 12:31 12.249 20.20 1.48 % 158 20.5000 20.5500 670 12 252 [+]
AIGAMES 0,6900 12:01 1.494 0.69 1.47 % 2000 0.6640 0.6800 1494 1 1 [+]
PKOBP 125,1800 12:35 858.026 123.68 1.46 % 179 124.9800 125.0000 209 858 107 068 [+]
TRANSPOL 13,9000 12:36 3.32 13.85 1.46 % 43 13.6500 13.6500 20 3 45 [+]
ALIOR 138,8000 12:33 28.452 136.90 1.46 % 356 138.5500 138.7000 72 28 3 927 [+]
HERCULES 1,4000 11:26 5.599 1.35 1.45 % 1300 1.3600 1.3950 2560 6 8 [+]
MDIENERGIA 2,1300 12:30 19.987 2.06 1.43 % 5499 2.0900 2.1400 2000 20 42 [+]
SELENAFM 57,2000 12:07 1.043 56.60 1.42 % 100 57.2000 57.6000 99 1 60 [+]
AGORA 11,0000 12:33 9.383 10.85 1.38 % 2964 10.8500 10.9500 1400 9 102 [+]
BUDIMEX 679,2000 12:35 12.138 670.00 1.37 % 5 678.0000 678.2000 3 12 8 194 [+]
UNIMOT 148,4000 12:34 4.048 147.80 1.37 % 16 147.8000 148.6000 207 4 599 [+]
JWWINVEST 2,9900 12:32 0.004 2.99 1.36 % 1391 2.9500 2.9900 544 0 0 [+]
AMBRA 19,6800 12:34 9.984 19.42 1.34 % 321 19.7600 19.7800 985 10 196 [+]
DOMDEV 227,5000 12:35 1.555 226.00 1.34 % 2 224.5000 225.0000 87 2 351 [+]
WIELTON 4,9900 12:28 58.999 4.93 1.32 % 266 4.9000 4.9750 310 59 293 [+]
MABION 7,8000 12:32 5.229 7.83 1.30 % 670 7.8000 7.8700 311 5 41 [+]
VOXEL 146,8000 12:34 2.149 146.60 1.24 % 55 145.2000 146.0000 83 2 314 [+]
KRKA 1 144,0000 11:13 0.002 1,148.00 1.24 % 1 1128.0000 1142.0000 200 0 2 [+]
TSGAMES 99,7000 12:19 2.849 98.30 1.22 % 39 99.5500 99.7000 137 3 283 [+]
BOS 10,2200 12:16 7.566 10.16 1.19 % 500 10.3600 10.4800 1315 8 77 [+]
IMS 2,6000 12:24 6.239 2.58 1.17 % 2000 2.5700 2.5800 1000 6 16 [+]
JRHOLDING 3,5400 11:43 0.411 3.59 1.14 % 139 3.5000 3.5400 484 0 1 [+]
POLIMEXMS 7,1650 12:35 172.919 7.10 1.06 % 296 7.1350 7.1500 100 173 1 229 [+]
WIKANA 9,9000 09:00 0.003 9.90 1.02 % 1672 9.7500 9.9000 1 0 0 [+]
MERCOR 15,0000 12:35 0.685 14.95 1.01 % 105 14.9000 15.0000 123 1 10 [+]
PANOVA 20,2000 12:17 1.507 19.95 1.00 % 111 19.7000 20.2000 126 2 30 [+]
DMGROUP 2,0800 12:21 38.099 2.07 0.97 % 10 2.0200 2.0700 3900 38 77 [+]
POLTREG 21,1000 10:59 0.276 21.10 0.96 % 1 19.9500 20.9000 125 0 6 [+]
INTROL 8,4600 12:18 0.436 8.38 0.95 % 4 8.3800 8.4400 309 0 4 [+]
TOYA 10,7000 12:23 12.92 10.62 0.94 % 1531 10.5600 10.6400 948 13 138 [+]
DIAG 160,8000 12:35 5.157 159.70 0.94 % 183 160.0000 160.8000 31 5 831 [+]
VOTUM 46,1500 12:33 2.63 45.80 0.87 % 39 45.9500 46.0000 282 3 121 [+]
MILLENNIUM 23,4900 12:35 132.138 23.29 0.86 % 181 23.4600 23.4800 237 132 3 103 [+]
WITTCHEN 11,7000 12:26 7.157 11.60 0.86 % 146 11.7000 11.7200 200 7 84 [+]
STALPROD 237,0000 12:17 0.444 235.00 0.85 % 18 234.0000 235.0000 40 0 105 [+]
OPTEAM 5,9500 12:20 1.197 5.95 0.85 % 1435 5.8000 5.9000 1225 1 7 [+]
INSTALKRK 35,9000 11:53 0.76 35.60 0.84 % 51 35.5000 35.8000 3 1 27 [+]
KGHM 325,7000 12:35 166.115 326.00 0.84 % 99 326.3500 326.4500 56 166 54 426 [+]
IMCOMPANY 30,1000 10:02 1.206 29.40 0.84 % 3 29.4000 29.8500 141 1 36 [+]
KSGAGRO 3,0900 10:57 5.198 3.07 0.82 % 632 3.0050 3.0900 813 5 16 [+]
EUROCASH 5,1550 12:34 118.123 5.12 0.78 % 1209 5.1300 5.1350 500 118 608 [+]
PEKABEX 8,0500 12:27 31.194 8.30 0.75 % 96 7.9700 7.9900 297 31 252 [+]
GRUPAAZOTY 19,1700 12:30 27.695 19.25 0.74 % 541 19.1200 19.1700 454 28 528 [+]
JSW 31,9300 12:35 171.058 32.50 0.73 % 342 32.0000 32.0600 829 171 5 437 [+]
TENDERHUT 5,6000 09:25 0.01 5.60 0.72 % 120 5.4200 5.5600 120 0 0 [+]
KETY 1 279,0000 12:35 2.712 1,262.00 0.71 % 27 1279.0000 1281.0000 62 3 3 465 [+]
CAPTORTX 70,5000 12:18 3.585 70.80 0.71 % 8 70.5000 70.8000 54 4 254 [+]
MIRACULUM 0,5840 11:19 4.31 0.59 0.69 % 2000 0.5600 0.5800 1000 4 2 [+]
CDPROJEKT 250,4000 12:36 112.646 248.40 0.68 % 233 250.0000 250.2000 459 113 27 974 [+]
MODIVO 88,8600 12:31 59.573 88.70 0.63 % 57 88.8200 88.8600 225 60 5 291 [+]
PKNORLEN 147,5000 12:35 344.924 146.58 0.63 % 38 147.3400 147.3800 385 345 50 592 [+]
PCCROKITA 66,1000 12:29 1.743 65.70 0.61 % 5 66.0000 66.6000 40 2 115 [+]
PZU 72,1400 12:36 840.164 72.00 0.56 % 1280 71.9800 72.0000 1551 840 60 602 [+]
ALTUSTFI 3,8000 12:32 7.363 3.76 0.53 % 807 3.7100 3.8000 6547 7 28 [+]
ELKOP 1,9500 09:14 0.2 1.95 0.52 % 1005 1.9400 2.0400 527 0 0 [+]
SYNEKTIK 351,8000 12:35 5.453 350.00 0.51 % 28 350.2000 351.2000 9 5 1 910 [+]
SANOK 20,3000 12:06 6.333 20.30 0.50 % 111 20.3000 20.5000 744 6 130 [+]
ATAL 60,0000 12:34 1.226 59.90 0.50 % 40 59.7000 59.8000 19 1 73 [+]
ELEKTROTI 62,0000 12:33 5.006 61.65 0.49 % 26 62.0000 62.2000 10 5 310 [+]
SYGNITY 84,5000 11:59 2.846 85.20 0.48 % 3 84.0000 84.5000 73 3 238 [+]
LENA 2,0800 12:34 1.05 2.08 0.48 % 614 2.0400 2.0800 899 1 2 [+]
SEKO 10,6000 11:13 0.53 10.60 0.47 % 211 10.5500 10.6500 500 1 6 [+]
GREENX 2,6320 11:51 83.939 2.60 0.46 % 889 2.6160 2.6320 2385 84 219 [+]
MLPGROUP 115,0000 12:16 0.573 114.50 0.44 % 13 113.0000 114.5000 34 1 66 [+]
TARCZYNSKI 115,5000 11:20 0.077 118.50 0.43 % 29 115.5000 116.0000 35 0 9 [+]
CIGAMES 2,4100 12:35 83.912 2.40 0.42 % 93 2.4050 2.4150 6425 84 202 [+]
STAPORKOW 4,9400 10:07 2.409 4.92 0.41 % 8778 4.9200 4.9400 4313 2 12 [+]
KOGENERA 77,6000 12:08 2.957 77.30 0.39 % 34 77.4000 77.6000 150 3 229 [+]
MOBRUK 397,5000 12:35 0.319 393.00 0.38 % 4 396.0000 397.5000 22 0 126 [+]
XTB 152,2600 12:35 207.166 152.60 0.37 % 125 152.9200 153.0200 152 207 31 717 [+]
VINDEXUS 14,2000 12:29 1.466 14.20 0.35 % 229 14.0500 14.1000 21853 1 21 [+]
INGBSK 471,8000 12:35 2.926 464.00 0.34 % 43 473.4000 474.0000 25 3 1 385 [+]
VIVID 0,6000 12:15 0.413 0.60 0.33 % 30 0.5990 0.6000 5182 0 0 [+]
LESS 0,1560 09:00 0.329 0.16 0.32 % 100 0.1530 0.1535 7170 0 0 [+]
IZOSTAL 3,1000 11:51 15.735 3.09 0.32 % 35 3.0800 3.1000 1667 16 48 [+]
AMREST 9,8300 12:25 3.893 9.80 0.31 % 166 9.8000 9.8600 266 4 38 [+]
KERNEL 19,6600 11:55 10.58 19.60 0.31 % 1644 19.6600 19.7000 340 11 207 [+]
SPYROSOFT 322,0000 12:23 0.292 322.00 0.31 % 74 319.0000 322.0000 6 0 94 [+]
3RGAMES 0,7040 11:58 5.853 0.70 0.28 % 339 0.6980 0.7040 47 6 4 [+]
LENTEX 7,5000 11:52 0.001 7.50 0.27 % 1 7.3000 7.4800 119 0 0 [+]
GPW 98,6500 12:35 14.489 98.40 0.25 % 353 98.6000 98.7500 200 14 1 432 [+]
CELTIC 0,8000 12:34 5.172 0.80 0.25 % 4990 0.7540 0.7940 1187 5 4 [+]
NEWAG 101,2000 12:35 7.92 101.20 0.20 % 133 101.2000 101.8000 60 8 800 [+]
NANOGROUP 2,4850 12:32 11.113 2.48 0.20 % 113 2.4400 2.4850 2749 11 27 [+]
GETIN 0,2990 12:05 29.053 0.29 0.17 % 9413 0.2930 0.2995 7000 29 9 [+]
HANDLOWY 122,0000 12:35 6.68 120.80 0.16 % 349 121.6000 122.0000 203 7 817 [+]
LPP 25 060,0000 12:35 1.394 24,980.00 0.16 % 17 25040.0000 25080.0000 18 1 34 763 [+]
ACTION 43,4500 11:50 1.488 43.80 0.12 % 68 43.2000 43.6000 150 1 65 [+]
IMPERA 1,4000 10:51 0.001 1.40 0.00 % 4967 1.4100 1.4500 160 0 0 [+]
ARTIFEX 20,7500 12:22 4.308 20.75 0.00 % 100 20.8000 20.9500 253 4 90 [+]
DGA 21,2000 17:00 0.522 - 0 % 19 20.6000 21.2000 357 - 0 [+]
ERG 45,4000 14:02 0.037 - 0 % 81 44.2000 45.4000 158 - 0 [+]
FON 1,6100 15:32 4.782 - 0 % 950 1.6150 1.6850 1578 - 0 [+]
FASING 14,4000 17:00 0.106 - 0 % 594 14.1000 14.4000 166 - 0 [+]
GTC 2,3600 12:28 0.257 2.36 0.00 % 1926 2.3600 2.3700 20 0 1 [+]
HYDROTOR 9,0600 09:00 0.22 9.06 0.00 % 260 9.0600 9.1400 237 0 2 [+]
RAWLPLUG 15,8000 10:55 0.208 15.50 0.00 % 7 15.5000 15.8000 2629 0 3 [+]
KOMPAP 24,0000 11:39 0.004 24.00 0.00 % 358 23.2000 24.0000 324 0 0 [+]
PROJPRZEM 22,1000 09:34 0.005 22.10 0.00 % 370 21.3000 22.1000 201 0 0 [+]
PROCHEM 20,2000 09:00 0.005 20.20 0.00 % 61 19.4500 20.2000 12 0 0 [+]
RELPOL 5,8000 12:23 4.637 5.76 0.00 % 304 5.6800 5.8000 56 5 26 [+]
REMAK 10,0000 11:16 0.011 9.92 0.00 % 6 9.9000 10.0000 140 0 0 [+]
ROPCZYCE 22,3000 12:24 0.17 22.30 0.00 % 3 22.0000 22.3000 74 0 4 [+]
STALEXP 1,7600 12:28 252.862 1.77 0.00 % 4263 1.7560 1.7600 4562 253 445 [+]
INTERSPPL 0,3210 12:34 6.097 0.32 0.00 % 2349 0.3140 0.3210 3482 6 2 [+]
POINTGROUP 1,9200 09:00 0.007 1.92 0.00 % 245 1.9200 1.9250 2 0 0 [+]
ULMA 51,5000 09:00 0.001 51.50 0.00 % 70 50.5000 51.0000 12 0 0 [+]
YARRL 5,7400 10:26 0.524 5.72 0.00 % 45 5.6200 5.7400 1062 1 3 [+]
WARIMPEX 2,1800 15:10 0.275 - 0 % 724 2.1600 2.1800 2133 - 0 [+]
ASTARTA 37,1500 11:38 0.503 37.40 0.00 % 25 36.7000 37.4000 50 1 19 [+]
MONNARI 5,0600 10:57 6.286 4.95 0.00 % 500 4.9900 5.0600 1167 6 31 [+]
NTTSYSTEM 16,2000 12:15 3.342 16.20 0.00 % 65 16.1000 16.1500 477 3 54 [+]
ORCOGROUP 3,2600 13:54 0.233 - 0 % 6 3.2800 3.5800 133 - 0 [+]
SILVANO 4,7300 15:16 0.184 - 0 % 541 4.4200 4.7500 1320 - 0 [+]
KPPD 21,2000 09:00 0.008 21.20 0.00 % 91 20.6000 21.2000 60 0 0 [+]
SECOGROUP 34,0000 12:16 0.627 - 0 % 183 33.0000 34.0000 2319 - 0 [+]
UNICREDIT 368,7500 09:00 0.056 368.75 0.00 % 30 360.0000 364.5000 20 0 21 [+]
MBWS 11,4000 13:32 0.052 - 0 % 1000 7.0000 11.9500 700 - 0 [+]
ATREM 54,4000 12:29 1.842 54.30 0.00 % 20 53.9000 54.2000 51 2 99 [+]
ARCTIC 5,9100 12:32 10.279 5.91 0.00 % 5801 5.9000 5.9100 68 10 61 [+]
XPLUS 3,0800 10:11 0.147 3.08 0.00 % 100 3.0300 3.0800 161 0 0 [+]
BIOMAXIMA 9,9900 10:56 0.004 9.99 0.00 % 50 9.9200 9.9900 544 0 0 [+]
NTCAPITAL 0,6080 09:00 0.02 0.61 0.00 % 973 0.5960 0.5980 2398 0 0 [+]
INTERBUD 1,4900 09:17 0.07 1.49 0.00 % 1000 1.4250 1.4900 609 0 0 [+]
RANKPROGR 4,5850 09:00 0.001 4.59 0.00 % 1000 4.5000 4.5500 300 0 0 [+]
LIBET 1,2200 09:00 0.002 1.22 0.00 % 2439 1.2500 1.2650 10 0 0 [+]
GRODNO 14,4000 12:29 5.057 14.35 0.00 % 8 14.2500 14.4500 198 5 72 [+]
ZAMET 0,5640 10:49 18.749 0.56 0.00 % 36772 0.5620 0.5640 17912 19 11 [+]
TATRY MOUNTAIN 80,0000 13:00 0.009 - 0 % 145 79.5000 80.0000 9 - 0 [+]
PHN 9,1200 16:02 5.17 - 0 % 600 9.1200 9.1600 1092 - 0 [+]
FEERUM 17,4000 12:09 0.073 17.40 0.00 % 294 17.0000 17.4000 305 0 1 [+]
ENERGA 27,4500 17:04 118.957 - 0 % 43965 27.4000 27.4500 9817 - 0 [+]
MFO 31,7000 12:08 0.423 31.70 0.00 % 64 31.2000 31.7000 130 0 13 [+]
POLWAX 0,9000 12:35 44.043 0.90 0.00 % 2117 0.9000 0.9300 1000 44 40 [+]
WIRTUALNA 57,4000 12:15 1.715 57.50 0.00 % 246 57.3000 57.4000 24 2 99 [+]
SANTANDER 55,3700 09:53 0.052 55.37 0.00 % 10000 55.0100 55.5200 10000 0 3 [+]
LOKUM 22,0000 12:26 0.007 22.80 0.00 % 662 22.0000 22.4000 9 0 0 [+]
SOPHARMA 10,3000 10:47 0.11 10.30 0.00 % 890 10.3000 10.6000 134 0 1 [+]
MOVIEGAMES 5,9200 12:23 0.049 5.77 0.00 % 16 5.8100 5.9200 93 0 0 [+]
BOOMBIT 5,7000 12:16 6.616 5.74 0.00 % 1500 5.7000 5.7400 500 7 38 [+]
AIRWAY 0,2490 12:20 43.268 0.25 0.00 % 531 0.2455 0.2490 606 43 11 [+]
GAMFACTOR 4,0300 12:14 6.575 4.03 0.00 % 4 3.9900 4.0000 1600 7 26 [+]
GAMEOPS 11,3000 10:43 0.187 11.30 0.00 % 352 11.1500 11.3000 1770 0 2 [+]
URTESTE 42,0000 16:02 0.044 - 0 % 5 41.5000 42.0000 9 - 0 [+]
PTWP 136,0000 09:00 0.002 136.00 0.00 % 19 135.0000 136.0000 2 0 0 [+]
CAVATINA 12,6500 09:09 0.005 12.65 0.00 % 135 12.6500 12.8000 1020 0 0 [+]
QNATECHNO 35,0000 12:34 0.736 35.00 0.00 % 219 34.5000 35.0000 184 1 26 [+]
RENDER 71,0000 16:08 0.159 - 0 % 17 71.2000 74.6000 10 - 0 [+]
ZABKA 31,5500 12:35 181.062 31.53 -0.03 % 2889 31.5600 31.5700 5017 181 5 716 [+]
11B 118,2000 12:24 1.876 118.00 -0.08 % 39 118.2000 118.5000 151 2 221 [+]
KRUK 378,3000 12:35 22.621 378.70 -0.11 % 19 378.3000 378.4000 134 23 8 592 [+]
BIGCHEESE 3,8800 12:27 0.777 3.89 -0.13 % 364 3.8850 3.9700 83 1 3 [+]
MOSTALZAB 6,3600 12:09 1.005 6.32 -0.16 % 288 6.3200 6.3600 556 1 6 [+]
DELKO 5,9900 11:36 2.611 6.00 -0.17 % 775 5.9600 5.9900 175 3 16 [+]
MIRBUD 11,3300 12:31 25.109 11.39 -0.18 % 935 11.3200 11.3500 4 25 284 [+]
OPONEOPL 107,6000 12:31 0.369 107.80 -0.19 % 45 106.6000 107.8000 110 0 40 [+]
PKPCARGO 10,2600 12:35 105.942 10.20 -0.19 % 577 10.1800 10.2300 873 106 1 077 [+]
AMICA 46,8000 12:32 8.11 47.00 -0.21 % 429 46.8000 46.9000 210 8 380 [+]
CLNPHARMA 19,1600 12:30 6.808 19.06 -0.21 % 132 19.1200 19.1600 137 7 129 [+]
DECORA 88,8000 12:31 0.521 89.50 -0.22 % 30 88.2000 88.8000 11 1 46 [+]
PULAWY 44,2000 12:28 1.441 44.30 -0.23 % 1149 44.0000 44.3000 1176 1 63 [+]
MENNICA 39,9000 12:35 0.756 40.50 -0.25 % 41 39.7000 39.9000 51 1 30 [+]
ASSECOSEE 75,1000 12:33 1.027 75.20 -0.27 % 100 75.0000 75.2000 90 1 77 [+]
MURAPOL 36,9000 12:35 4.292 37.05 -0.27 % 251 36.9000 37.0000 97 4 159 [+]
WAWEL 708,0000 10:47 0.015 704.00 -0.28 % 3 706.0000 710.0000 12 0 11 [+]
TRAKCJA 3,5000 12:18 15.052 3.54 -0.28 % 482 3.4900 3.5000 5906 15 53 [+]
BENEFIT 5 080,0000 12:35 1.794 5,070.00 -0.29 % 6 5095.0000 5100.0000 11 2 9 153 [+]
TEXT 40,9200 12:34 19.675 41.04 -0.29 % 35 40.8600 40.9000 100 20 806 [+]
BEST 33,7000 11:14 1.234 33.80 -0.30 % 69 33.4000 33.7000 4 1 41 [+]
ADIUVO 0,6600 10:57 8.047 0.64 -0.30 % 1500 0.6380 0.6600 2250 8 5 [+]
CYBERFLKS 201,2000 12:35 10.403 202.00 -0.30 % 10 201.8000 203.0000 66 10 2 121 [+]
FORTE 15,8500 10:53 0.269 15.80 -0.31 % 41 15.6500 15.8500 438 0 4 [+]
MANGATA 61,4000 12:19 0.017 61.60 -0.32 % 68 61.4000 61.6000 32 0 1 [+]
KOMPUTRON 6,0800 11:29 3.463 5.94 -0.33 % 371 5.9300 6.0800 806 3 21 [+]
MAXCOM 5,9800 09:35 0.254 6.02 -0.33 % 2 6.0200 6.0800 4 0 2 [+]
NOCTILUCA 90,5000 12:24 0.328 90.30 -0.33 % 104 90.4000 90.8000 45 0 30 [+]
WOODPCKR 2,9400 09:00 0.01 2.94 -0.34 % 167 2.8200 2.9400 224 0 0 [+]
HELIO 54,0000 12:06 0.897 53.00 -0.37 % 198 53.6000 54.0000 710 1 48 [+]
FABRITY 25,9000 12:34 0.102 26.00 -0.38 % 9 25.8000 26.0000 200 0 3 [+]
KRVITAMIN 13,0500 09:40 0.8 13.05 -0.38 % 5 12.6500 13.0500 680 1 10 [+]
06MAGNA 2,3700 11:12 0.004 2.33 -0.42 % 97 2.3400 2.3700 295 0 0 [+]
ATLANTAPL 22,9000 09:50 0.363 23.00 -0.43 % 55 22.6000 22.9000 61 0 8 [+]
COMP 93,5000 12:35 2.407 93.90 -0.43 % 30 95.3000 95.5000 1 2 228 [+]
IPOPEMA 9,0000 11:55 3.414 8.94 -0.44 % 416 9.0000 9.1000 200 3 31 [+]
SFINKS 0,4180 11:49 79.685 0.41 -0.48 % 305 0.4160 0.4230 10441 80 33 [+]
ODLEWNIE 20,2000 12:19 14.546 20.30 -0.49 % 465 20.0000 20.2000 459 15 291 [+]
MARVIPOL 8,1600 12:28 2.464 8.20 -0.49 % 380 8.0800 8.1600 206 2 20 [+]
EDINVEST 8,2000 12:07 0.944 8.24 -0.49 % 500 8.2000 8.2400 231 1 8 [+]
PRAGMAINK 3,8200 09:27 0.026 3.82 -0.52 % 42 3.8600 3.8400 268 0 0 [+]
SKARBIEC 38,5000 12:25 2.148 38.80 -0.52 % 153 38.5000 38.6000 1401 2 83 [+]
INTERCARS 930,0000 12:34 2.142 935.00 -0.53 % 17 939.0000 942.0000 1 2 2 021 [+]
COGNOR 5,6800 12:33 54.602 5.75 -0.53 % 398 5.6100 5.6400 549 55 307 [+]
ABPL 150,6000 12:33 1.246 150.00 -0.53 % 71 150.6000 151.4000 462 1 188 [+]
OTLOG 15,0000 12:13 0.467 15.06 -0.53 % 10 14.7200 15.0600 33 0 7 [+]
GRUPRACUJ 55,9000 12:34 4.504 56.20 -0.53 % 142 55.6000 55.7000 36 5 252 [+]
PATENTUS 1,8500 10:59 0.812 1.85 -0.54 % 90 1.8200 1.8500 704 1 2 [+]
KINOPOL 18,1500 11:55 0.102 18.30 -0.55 % 61 18.1500 18.2000 215 0 2 [+]
NEUCA 702,0000 12:33 0.67 713.00 -0.57 % 11 702.0000 704.0000 37 1 474 [+]
CEZ 238,4000 11:34 0.047 235.40 -0.58 % 10 241.4000 247.0000 2 0 11 [+]
BNPPL 165,4000 12:35 6.252 165.20 -0.60 % 13 165.0000 165.6000 38 6 1 035 [+]
HARPER 4,9500 12:27 0.616 4.98 -0.60 % 14 5.0000 4.9800 3467 1 3 [+]
DADELO 99,0000 12:27 1.805 99.50 -0.60 % 1 99.0000 99.3000 69 2 180 [+]
GENOMTEC 3,2600 12:32 13.114 3.28 -0.61 % 200 3.2500 3.2600 4996 13 43 [+]
CASPAR 8,0000 09:00 0.08 8.00 -0.62 % 1030 7.6500 7.9000 219 0 1 [+]
SCANWAY 308,0000 12:33 6.003 310.00 -0.65 % 27 308.0000 310.0000 24 6 1 890 [+]
MOL 60,4000 12:25 3.166 60.75 -0.66 % 1000 59.4500 59.9000 1000 3 189 [+]
AUTOPARTN 29,6000 12:35 13.826 29.60 -0.67 % 1345 29.6500 29.7000 24 14 411 [+]
LARQ 2,9200 11:34 1.846 2.92 -0.68 % 592 2.8600 2.9200 1200 2 5 [+]
ALLEGRO 50,1100 12:35 1995.359 50.46 -0.69 % 300 50.1600 50.1700 525 1 995 100 680 [+]
ASSECOBS 84,0000 11:58 0.367 84.80 -0.71 % 81 83.2000 84.0000 104 0 31 [+]
DINOPL 35,1600 12:35 1714.192 35.34 -0.71 % 18 35.1800 35.1900 1333 1 714 60 241 [+]
4MASS 5,5600 11:21 28.658 5.64 -0.71 % 1401 5.5600 5.6700 1061 29 161 [+]
MLSYSTEM 13,5000 12:13 0.896 13.36 -0.74 % 200 13.3800 13.5000 570 1 12 [+]
COMPREMUM 1,3300 12:31 17.937 1.34 -0.75 % 1150 1.3100 1.3300 2200 18 24 [+]
CORMAY 0,5260 10:07 1.795 0.53 -0.75 % 4 0.5200 0.5240 30 2 1 [+]
PCFGROUP 3,2750 11:54 6.291 3.30 -0.76 % 38 3.2400 3.2750 564 6 20 [+]
BOWIM 7,3200 10:46 2.414 7.36 -0.81 % 205 7.2800 7.3000 1096 2 18 [+]
SIMFABRIC 1,4580 12:08 3.955 1.40 -0.82 % 111 1.4000 1.4580 1143 4 6 [+]
STALPROFI 9,3800 11:52 1.479 9.46 -0.85 % 1366 9.3600 9.4200 156 1 14 [+]
SYNTHAVERSE 2,8550 12:34 12.893 2.90 -0.87 % 922 2.8550 2.8600 3431 13 37 [+]
COALENERG 1,8700 12:09 2.978 1.91 -0.90 % 20 1.8800 1.8870 1200 3 6 [+]
AILLERON 15,4600 12:26 2.555 15.70 -0.90 % 2 15.4200 15.6800 36 3 39 [+]
ARLEN 22,0000 12:29 5.854 22.20 -0.90 % 50 21.9500 22.0000 628 6 129 [+]
PCCEXOL 2,1700 12:05 14.184 2.19 -0.91 % 500 2.1500 2.1600 1311 14 31 [+]
ANSWEAR 21,7000 10:13 0.884 21.95 -0.91 % 45 21.7000 21.9000 109 1 19 [+]
BORYSZEW 4,8400 12:11 19.551 4.88 -0.92 % 15 4.8500 4.8600 612 20 95 [+]
BIOCELTIX 75,3000 12:25 0.578 76.00 -0.92 % 65 75.3000 75.9000 114 1 44 [+]
LUBAWA 11,6900 12:35 89.062 11.92 -0.93 % 606 11.6500 11.7100 184 89 1 049 [+]
KCI 0,8340 10:51 43.349 0.85 -0.95 % 998 0.8340 0.8420 2012 43 36 [+]
FERRO 31,3000 12:34 0.769 31.80 -0.95 % 15 31.3000 31.6000 996 1 24 [+]
DEKPOL 62,6000 12:22 0.198 63.20 -0.95 % 6 62.2000 63.2000 91 0 13 [+]
ENELMED 20,0000 09:10 0.111 20.20 -0.99 % 600 20.0000 20.2000 2016 0 2 [+]
ARCHICOM 49,2000 10:48 0.496 49.20 -1.01 % 47 49.5000 50.2000 150 0 24 [+]
HUUUGE 22,7500 12:29 7.689 23.00 -1.09 % 383 22.1000 22.7500 31904 8 169 [+]
MUZA 8,9000 11:46 3.239 9.05 -1.11 % 873 8.6000 8.9000 1000 3 30 [+]
ENTER 49,1500 12:32 20.412 50.00 -1.11 % 39 49.0000 49.1000 53 20 1 004 [+]
ZEPAK 17,4000 12:21 4.582 17.50 -1.14 % 8 17.4400 17.5400 168 5 80 [+]
DATAWALK 118,8000 12:32 2.478 120.00 -1.16 % 45 119.0000 119.8000 46 2 297 [+]
VRGSA 5,0800 12:16 21.878 5.08 -1.17 % 1344 5.0800 5.1200 1370 22 112 [+]
ULTGAMES 12,4500 12:19 2.48 12.70 -1.19 % 152 12.4500 12.7500 500 2 31 [+]
PLAYWAY 238,5000 12:29 0.961 241.50 -1.24 % 1 239.5000 240.0000 126 1 231 [+]
PASSUS 172,2000 12:34 2.837 174.40 -1.26 % 14 172.6000 173.8000 82 3 495 [+]
PROTEKTOR 0,8290 12:22 25.297 0.84 -1.31 % 1000 0.8300 0.8470 2595 25 21 [+]
MULTIQURE 1,6540 12:33 121.353 1.64 -1.31 % 100 1.6620 1.6800 5035 121 202 [+]
RYVU 15,6800 12:32 3.745 16.00 -1.38 % 178 15.6600 15.7000 1749 4 59 [+]
ONESANO 0,8380 11:48 5.03 0.81 -1.41 % 42 0.8040 0.8400 3913 5 4 [+]
DEVELIA 8,9700 12:36 334.756 9.14 -1.43 % 155 8.8300 8.8500 757 335 3 017 [+]
SCPFL 123,8000 12:13 0.535 124.00 -1.43 % 5 123.2000 124.0000 50 1 66 [+]
ESOTIQ 33,6000 11:41 2.177 34.00 -1.47 % 203 33.6000 34.0000 279 2 74 [+]
CREEPYJAR 459,0000 12:32 0.454 466.00 -1.50 % 1 457.0000 459.0000 60 0 209 [+]
BBIDEVNFI 5,1800 10:50 0.24 5.18 -1.52 % 494 5.1800 5.2400 1000 0 1 [+]
PEPEES 0,7680 09:00 0.025 0.77 -1.54 % 38 0.7700 0.7880 4689 0 0 [+]
ZREMB 8,3100 12:34 6.797 8.40 -1.54 % 10 8.3200 8.3900 491 7 56 [+]
BIOTON 3,7700 12:33 13.799 3.83 -1.57 % 4 3.7650 3.7700 359 14 52 [+]
VERCOM 128,4000 12:35 2.77 130.60 -1.68 % 100 129.8000 130.6000 130 3 359 [+]
CLOUD 116,0000 12:33 5.645 119.00 -1.69 % 10 116.5000 117.0000 50 6 647 [+]
TALEX 17,3000 09:49 0.035 17.80 -1.70 % 252 17.3000 17.6000 41 0 1 [+]
YANOSIK 17,0000 11:56 0.341 17.20 -1.73 % 1460 16.8000 17.0000 1361 0 6 [+]
DIGITANET 370,0000 12:34 2.827 379.00 -1.75 % 39 369.4000 370.2000 12 3 1 055 [+]
TESGAS 1,6000 11:02 18.206 1.63 -1.84 % 568 1.6250 1.6300 325 18 29 [+]
ENERGOINS 1,5700 12:09 4.656 1.60 -1.88 % 1376 1.5550 1.5700 512 5 7 [+]
CREOTECH 794,0000 12:35 5.57 812.00 -1.98 % 8 791.0000 795.0000 24 6 4 491 [+]
ASSECOPOL 216,9000 12:35 51.828 222.50 -2.03 % 48 215.5000 215.8000 61 52 11 144 [+]
TORPOL 68,0000 12:34 11.668 69.00 -2.16 % 78 68.2000 68.4000 128 12 799 [+]
ASMGROUP 0,1800 11:25 637.105 0.18 -2.17 % 5000 0.1745 0.1795 10457 637 114 [+]
MCI 26,4000 12:35 10.862 26.80 -2.22 % 1 26.7000 27.0000 113 11 284 [+]
ACAUTOGAZ 21,5000 12:26 1.575 21.90 -2.27 % 112 21.4000 21.9000 322 2 34 [+]
PHARMENA 3,0000 11:59 0.488 3.02 -2.28 % 1253 3.0000 3.0600 212 0 1 [+]
IZOLACJA 3,7700 12:19 0.712 3.82 -2.33 % 1261 3.6700 3.7700 2050 1 3 [+]
KRAKCHEM 0,2090 12:16 60.254 0.21 -2.34 % 3100 0.2070 0.2100 19000 60 13 [+]
ZUE 12,0000 12:25 2.232 12.30 -2.44 % 124 12.0000 12.2000 173 2 27 [+]
EUROTEL 29,0000 12:31 2.344 29.55 -2.52 % 311 29.3500 29.4500 222 2 69 [+]
ATMGRUPA 3,5500 12:34 99.383 3.60 -2.74 % 535 3.5400 3.5500 950 99 354 [+]
EUROHOLD 4,7600 12:18 2.501 5.15 -2.86 % 1000 4.7200 5.3000 292 3 12 [+]
AGROTON 4,1000 12:27 0.458 4.13 -2.96 % 6 4.1250 4.2250 448 0 2 [+]
PGFGROUP 1,2800 12:33 158.472 1.34 -3.03 % 9600 1.2780 1.3200 2004 158 208 [+]
CAPITAL 9,0000 12:31 79.845 9.20 -3.23 % 1000 8.9500 9.0000 1605 80 739 [+]
OTMUCHOW 4,6900 11:37 2.576 4.85 -3.30 % 10 4.6300 4.8500 1789 3 12 [+]
MWTRADE 2,8000 10:52 1.756 2.90 -3.45 % 249 2.9000 2.9600 1181 2 5 [+]
ALTA 1,6700 09:55 17.948 1.72 -3.47 % 2322 1.6700 1.7200 1183 18 31 [+]
RAFAMET 41,5000 10:18 0.039 41.50 -3.49 % 50 41.6000 43.0000 10 0 2 [+]
DBENERGY 8,2000 11:03 1.24 8.40 -3.53 % 5 8.4000 8.5000 394 1 10 [+]
INC SA 1,4300 12:19 7.732 1.48 -3.70 % 30 1.4300 1.4350 1324 8 11 [+]
IFSA 0,1490 12:31 244.734 0.16 -3.87 % 6102 0.1500 0.1520 4161 245 37 [+]
PLAZACNTR 1,4280 12:26 15.027 1.49 -4.03 % 125 1.4280 1.4700 568 15 22 [+]
BUMECH 13,2200 12:35 158.809 13.99 -4.48 % 4 13.1300 13.1400 167 159 2 133 [+]
NOVAVISGR 0,5720 12:35 38.95 0.61 -4.83 % 869 0.5770 0.5800 23717 39 23 [+]
ONEMORE 2,4100 12:35 202.104 2.53 -5.12 % 1450 2.4600 2.4900 1539 202 502 [+]
MAKARONPL 23,5000 12:33 12.802 24.35 -5.24 % 166 23.4000 23.5000 880 13 305 [+]
NEXITY 1,4400 12:23 3.26 1.52 -5.88 % 875 1.4400 1.5400 2850 3 5 [+]
SKYLINE 1,3500 11:12 5 1.37 -6.90 % 2989 1.3700 1.4500 5215 5 7 [+]
IDMSAPL 0,4200 12:32 678.682 0.48 -16.83 % 8614 0.4100 0.4160 2500 679 284 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG157839.8+0.85%12:36
WIG204194.3+0.89%12:51
WIG20 Fut4234.0+1.17%12:36
WIG20USD1091.7+1.32%12:36
mWIG4010577.4+0.60%12:36
sWIG8030615.4-0.02%12:36
 Notowania Świat
US Blue Chip51367.5-0.05%12:51
S&P500 Fut7734.5+0.03%12:41
Nikkei66753.7+1.94%8:45
DAX25358.8-0.16%12:35
Ropa WTI90.4+1.11%12:51
Złoto4183.2+0.02%12:51
 Notowania Waluty
EUR/PLN4.36981+0.02%12:51
CHF/PLN4.61220-0.15%12:51
USD/PLN3.84755-0.09%12:51
EUR/USD1.13574+0.12%12:51
GBP/USD1.32915+0.48%12:51
USD/JPY157.067-0.14%12:51
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
COLUMBUS 3.38 18.21%
MOSTALWAR 3.98 12.43%
IBSM 69.80 10.44%
COMPERIA 8.20 10.07%
ERBUD 22.05 9.43%
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