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
EUROHOLD 6,5000 16:09 12.111 5.60 19.27 % 1027 5.7000 6.3000 1131 12 74 [+]
ONEMORE 1,7500 16:20 2059.363 1.81 9.38 % 1857 1.7750 1.7950 1050 2 059 3 662 [+]
NTTSYSTEM 31,0000 16:23 91.587 28.70 8.77 % 431 30.3000 30.6000 300 92 2 740 [+]
POLTREG 21,2000 16:24 3.094 20.90 7.61 % 126 20.9000 21.1000 100 3 64 [+]
BIOCELTIX 63,9000 16:19 9.021 59.50 7.39 % 21 63.7000 64.0000 78 9 565 [+]
QUERCUS 13,4000 16:11 71.904 12.78 5.35 % 28 13.1600 13.3400 80 72 959 [+]
CDRL 12,2000 15:59 0.134 12.20 5.17 % 98 12.2000 12.3000 500 0 2 [+]
IFSA 0,1300 16:14 740.727 0.12 4.84 % 10429 0.1370 0.1430 12000 741 99 [+]
ELEKTROTI 61,5000 16:23 21.486 61.00 4.77 % 20 61.1000 61.3500 191 21 1 317 [+]
GETIN 0,3095 16:19 400.1 0.30 4.74 % 6000 0.3050 0.3095 13459 400 120 [+]
CELTIC 0,8180 16:11 312.68 0.83 4.60 % 2 0.8140 0.8180 549 313 280 [+]
ATLANTAPL 20,9000 15:16 1.571 20.00 4.50 % 5516 20.4000 20.9000 242 2 32 [+]
IMS 3,1900 16:11 71.974 3.05 4.42 % 1042 3.1850 3.2250 5 72 229 [+]
3RGAMES 0,6880 16:11 56.692 0.67 4.24 % 2750 0.6560 0.6860 7 57 39 [+]
ODLEWNIE 19,7000 16:12 8.87 19.00 3.68 % 2692 19.0000 19.0500 1 9 171 [+]
ALTA 1,7000 14:21 0.093 1.64 3.66 % 20 1.6500 1.7200 20 0 0 [+]
GENOMTEC 2,8900 15:44 49.126 2.79 3.58 % 620 2.8200 2.8900 398 49 140 [+]
MODIVO 101,3500 16:24 487.428 97.88 3.55 % 570 101.2000 101.2500 253 487 48 713 [+]
INPRO 7,3000 13:21 0.96 7.05 3.55 % 40 7.1000 7.3000 250 1 7 [+]
MULTIQURE 1,5380 16:24 374.146 1.49 3.36 % 1340 1.5320 1.5420 624 374 564 [+]
TAURONPE 9,6680 16:24 3548.898 9.48 3.29 % 6290 9.7600 9.7700 7046 3 549 34 039 [+]
MILLENNIUM 22,2100 16:24 554.544 21.80 3.25 % 1123 22.1900 22.2300 338 555 12 289 [+]
KRUK 353,1000 16:24 38.986 344.20 3.19 % 26 353.7000 353.8000 149 39 13 666 [+]
INTERCARS 1 016,0000 16:20 2.512 975.00 3.15 % 2 1012.0000 1014.0000 82 3 2 523 [+]
GRUPRACUJ 55,7000 16:22 10.529 54.50 3.15 % 96 55.3000 55.6000 229 11 568 [+]
ONDE 8,2700 16:05 20.807 8.10 3.12 % 590 8.1200 8.1400 925 21 168 [+]
PGE 16,8950 16:24 2339.193 16.40 3.08 % 3738 16.9650 16.9750 2930 2 339 39 132 [+]
PEPCO 47,7000 16:25 4475.477 49.60 3.02 % 1844 47.6400 47.6600 1473 4 475 215 907 [+]
INC SA 1,4000 14:52 0.371 1.36 2.94 % 50 1.3750 1.4000 544 0 1 [+]
CREOTECH 849,0000 16:23 7.956 838.00 2.91 % 10 853.0000 855.0000 14 8 6 813 [+]
GRUPAAZOTY 18,3100 16:22 156.599 17.85 2.87 % 129 18.3400 18.3700 309 157 2 847 [+]
MLSYSTEM 14,3800 15:57 6.53 13.74 2.86 % 27 14.1600 14.3600 1 7 92 [+]
PKNORLEN 154,7000 16:24 629.461 152.74 2.85 % 158 154.7400 154.7800 21 629 96 512 [+]
ACAUTOGAZ 21,8000 15:08 1.917 21.00 2.83 % 36 21.0000 21.2000 147 2 41 [+]
BENEFIT 5 860,0000 16:25 5.889 5,745.00 2.81 % 3 5905.0000 5910.0000 8 6 34 540 [+]
SONEL 12,8500 14:56 0.664 12.65 2.80 % 27 12.4500 12.8500 140 1 9 [+]
AIGAMES 0,6600 15:06 2.702 0.67 2.80 % 1435 0.6260 0.6600 3308 3 2 [+]
OTLOG 14,7200 15:34 1.747 14.34 2.65 % 50 14.4000 14.7000 10 2 25 [+]
EDINVEST 7,0000 14:46 16.701 6.82 2.64 % 575 6.8200 7.1000 702 17 115 [+]
HUUUGE 25,2500 16:23 12.92 24.65 2.64 % 494 25.1500 25.2500 1211 13 326 [+]
UNIBEP 14,9400 16:17 7.848 14.58 2.61 % 70 14.5600 14.7000 200 8 116 [+]
RYVU 17,5000 16:07 11.872 17.06 2.58 % 16 17.5000 17.5600 1951 12 209 [+]
AIRWAY 0,2430 16:06 25.814 0.24 2.53 % 2018 0.2395 0.2425 106 26 6 [+]
SOPHARMA 12,3000 09:37 0.055 12.30 2.50 % 2568 12.0000 12.4000 55 0 1 [+]
MABION 8,2600 16:19 42.78 8.14 2.48 % 305 8.1100 8.1600 1643 43 350 [+]
GRODNO 14,4500 15:37 7.712 14.35 2.48 % 332 14.2500 14.4500 2188 8 110 [+]
TRAKCJA 3,2550 16:24 85.763 3.24 2.36 % 1500 3.2550 3.2650 517 86 280 [+]
TOYA 11,3000 16:18 134.79 11.10 2.36 % 94 11.4000 11.5000 1100 135 1 539 [+]
YANOSIK 17,5000 14:07 0.56 17.40 2.34 % 1461 17.1000 17.6000 129 1 10 [+]
ATMGRUPA 3,6300 16:15 74.588 3.60 2.25 % 895 3.6000 3.6300 30 75 269 [+]
LARQ 2,7300 09:03 0.002 2.73 2.25 % 3023 2.6700 2.7300 54 0 0 [+]
BNPPL 166,6000 16:20 9.114 162.80 2.21 % 221 164.4000 166.2000 30 9 1 506 [+]
ASSECOPOL 239,7000 16:24 98.844 235.00 2.17 % 127 240.3000 240.5000 229 99 23 594 [+]
PHOTON 1,1750 16:14 2.786 1.12 2.17 % 1080 1.1200 1.1750 433 3 3 [+]
MIRBUD 11,3900 16:24 130.61 11.23 2.15 % 577 11.3700 11.3900 390 131 1 488 [+]
POLIMEXMS 7,7000 16:24 599.266 7.54 2.12 % 1598 7.7050 7.7150 1000 599 4 602 [+]
PRAGMAINK 3,8800 16:23 6.2 3.80 2.11 % 2090 3.6200 3.8000 1990 6 24 [+]
ERG 49,0000 15:51 1.311 48.00 2.08 % 139 46.2000 48.0000 160 1 63 [+]
AUTOPARTN 27,7500 16:24 146.369 27.40 2.02 % 1695 27.7500 27.8500 106 146 4 049 [+]
NTCAPITAL 0,6200 10:08 0.038 0.63 1.97 % 5117 0.5840 0.6100 2464 0 0 [+]
ERBUD 24,1000 16:17 4.88 23.65 1.90 % 50 23.8500 24.0500 402 5 116 [+]
DRAGOENT 21,8000 09:40 0.008 21.10 1.87 % 290 21.1000 21.6000 2 0 0 [+]
CYFRPLSAT 17,4450 16:24 248.816 17.20 1.72 % 590 17.5050 17.5550 281 249 4 346 [+]
ASSECOSEE 78,0000 16:24 5.435 76.50 1.69 % 68 77.2000 78.0000 149 5 415 [+]
MOSTALZAB 6,6600 16:13 56.919 6.56 1.68 % 294 6.6500 6.6900 633 57 377 [+]
PKOBP 115,6200 16:24 1728.578 113.56 1.67 % 320 115.5800 115.6200 2174 1 729 198 375 [+]
AGORA 12,4000 15:52 26.387 12.20 1.64 % 144 12.3500 12.4000 1759 26 326 [+]
PEKAO 265,8000 16:24 295.957 261.50 1.64 % 219 265.8000 265.9000 401 296 78 180 [+]
RAWLPLUG 15,8500 15:15 1.553 15.60 1.60 % 2822 15.5500 15.8500 343 2 25 [+]
BLOOBER 22,2500 16:24 23.212 21.95 1.60 % 659 22.1500 22.2500 100 23 519 [+]
COALENERG 1,7880 15:53 113.302 1.79 1.59 % 200 1.7600 1.7890 996 113 200 [+]
KRVITAMIN 12,8000 15:00 0.278 12.60 1.59 % 200 11.9000 12.8000 562 0 4 [+]
COGNOR 5,1400 16:21 162.69 5.07 1.58 % 3701 5.1550 5.1700 1124 163 831 [+]
NOVAVISGR 0,3910 15:05 4.8 0.40 1.56 % 300 0.3915 0.3990 1519 5 2 [+]
INTERBUD 1,3050 13:06 15.517 1.32 1.56 % 1000 1.3050 1.3250 4040 16 20 [+]
MBANK 1 437,0000 16:24 13.178 1,417.00 1.41 % 14 1438.0000 1438.5000 32 13 18 876 [+]
PTWP 144,0000 13:31 0.638 142.00 1.41 % 18 141.0000 144.0000 51 1 92 [+]
WIRTUALNA 58,2000 16:18 4.38 57.00 1.39 % 301 57.9000 58.2000 144 4 253 [+]
BOOMBIT 5,9000 13:37 1.907 5.90 1.37 % 58 5.9000 5.9600 199 2 11 [+]
LENTEX 7,4600 10:23 2.826 7.20 1.36 % 2 7.2200 7.4000 924 3 20 [+]
TORPOL 67,0000 16:19 10.227 67.00 1.36 % 110 66.7000 66.9000 166 10 682 [+]
ERSTEPL 52,0000 15:31 0.138 51.30 1.36 % 29 52.0000 52.3600 5566 0 7 [+]
ARLEN 22,3000 16:05 1.78 22.25 1.36 % 381 22.3500 22.4500 132 2 40 [+]
UNICREDIT 326,7500 13:29 0.03 326.75 1.35 % 1000 324.7000 325.0000 5 0 10 [+]
INTERSPPL 0,3100 15:19 7.924 0.31 1.31 % 331 0.3020 0.3050 1996 8 2 [+]
SKARBIEC 38,8000 16:21 3.12 38.40 1.31 % 706 38.3000 38.7000 200 3 120 [+]
WIELTON 4,9800 16:17 15.409 4.94 1.22 % 4223 4.9800 4.9900 11088 15 77 [+]
URTESTE 42,3000 15:32 0.205 41.90 1.20 % 33 41.5000 42.3000 18 0 9 [+]
EUROCASH 5,1500 16:19 224.249 5.06 1.18 % 1257 5.1000 5.1200 1102 224 1 143 [+]
MOLECURE 6,0800 16:23 29.594 6.17 1.16 % 478 6.0500 6.1400 60 30 179 [+]
IMMOBILE 4,4500 15:00 9.945 4.50 1.14 % 12 4.4800 4.5300 400 10 44 [+]
TALEX 18,0000 10:27 0.11 18.20 1.12 % 572 17.5000 18.2000 8 0 2 [+]
INGBSK 456,8000 16:24 8.948 450.80 1.11 % 50 456.2000 456.6000 60 9 4 079 [+]
KETY 1 258,0000 16:24 8.341 1,250.00 1.04 % 44 1261.0000 1262.0000 53 8 10 454 [+]
DMGROUP 1,9600 14:10 0.509 1.94 1.03 % 49 1.9400 1.9600 491 1 1 [+]
4MASS 5,8600 16:18 10.829 5.79 1.03 % 418 5.9000 5.9800 271 11 63 [+]
BOGDANKA 25,6500 16:14 15.861 25.50 0.98 % 57 25.5500 25.6000 332 16 403 [+]
SCANWAY 318,0000 16:23 3.198 316.00 0.95 % 156 318.0000 319.0000 53 3 1 022 [+]
AMREST 9,7200 16:21 26.091 9.76 0.93 % 415 9.7500 9.8000 5186 26 253 [+]
ESOTIQ 32,4000 15:09 0.188 32.50 0.93 % 2 32.3000 32.4000 130 0 6 [+]
MEDINICE 54,1000 16:23 6.969 53.50 0.93 % 4 54.3000 54.9000 97 7 375 [+]
NOVITA 110,0000 14:12 0.016 109.50 0.92 % 176 109.0000 110.0000 44 0 2 [+]
PULAWY 43,7000 14:37 0.21 44.00 0.92 % 4 43.7000 44.6000 135 0 9 [+]
CDPROJEKT 267,1000 16:24 265.549 263.40 0.91 % 225 267.4000 267.6000 349 266 71 368 [+]
ALIOR 133,2000 16:24 121.265 131.20 0.91 % 240 133.5000 133.6000 478 121 16 091 [+]
LPP 27 000,0000 16:24 3.409 26,800.00 0.90 % 28 27040.0000 27060.0000 13 3 91 801 [+]
KRKA 1 122,0000 10:50 0.013 1,120.00 0.90 % 1 1112.0000 1120.0000 200 0 15 [+]
ALLEGRO 58,2300 16:25 3595.049 57.73 0.88 % 443 58.5200 58.5400 3271 3 595 208 412 [+]
TARCZYNSKI 117,5000 16:23 0.027 117.50 0.86 % 2 116.5000 117.5000 28 0 3 [+]
CLOUD 121,0000 16:06 1.793 116.50 0.83 % 407 119.0000 121.0000 134 2 216 [+]
BOS 10,5000 16:06 7.663 10.42 0.77 % 251 10.3800 10.5000 2308 8 80 [+]
SELVITA 18,4400 16:24 36.392 18.40 0.77 % 22 18.4800 18.5000 48 36 674 [+]
YARRL 5,5600 13:18 5.286 5.60 0.72 % 765 5.5600 5.6200 199 5 29 [+]
ASMGROUP 0,1465 16:12 180.183 0.15 0.69 % 534 0.1435 0.1455 1965 180 26 [+]
VOXEL 156,0000 16:21 7.142 154.40 0.65 % 80 155.8000 156.4000 523 7 1 106 [+]
BUDIMEX 718,8000 16:24 18.114 714.00 0.64 % 56 721.0000 722.0000 97 18 13 011 [+]
AILLERON 16,2000 16:02 5.498 16.10 0.62 % 10 15.9600 15.9800 371 5 88 [+]
SIMFABRIC 1,3000 16:07 6.068 1.26 0.62 % 183 1.2600 1.3000 5135 6 8 [+]
DECORA 87,0000 16:07 1.094 87.70 0.58 % 17 87.0000 87.7000 688 1 95 [+]
ATREM 55,0000 15:48 3.604 54.80 0.55 % 558 54.8000 55.0000 34 4 197 [+]
PANOVA 19,2500 16:20 0.51 19.20 0.52 % 290 19.1500 19.4000 142 1 10 [+]
ZEPAK 19,6000 16:21 11.777 19.76 0.51 % 948 19.5600 19.6600 209 12 233 [+]
KCI 0,8300 14:56 0.236 0.83 0.48 % 4764 0.8300 0.8400 4885 0 0 [+]
HYDROTOR 8,5600 15:57 0.213 8.52 0.47 % 350 8.5200 8.5600 1248 0 2 [+]
ZREMB 8,5400 16:04 3.051 8.58 0.47 % 2 8.5200 8.5400 492 3 26 [+]
IPOPEMA 8,4800 16:01 9.231 8.44 0.47 % 376 8.4200 8.4800 3000 9 78 [+]
GREENX 2,7340 16:09 193.031 2.73 0.44 % 4477 2.7340 2.7360 5699 193 528 [+]
ANSWEAR 22,8000 16:13 14.354 22.75 0.44 % 310 22.8000 23.0000 550 14 328 [+]
11B 119,9000 16:22 2.586 119.80 0.42 % 22 119.9000 120.3000 30 3 310 [+]
JSW 31,3200 16:24 217.286 31.15 0.42 % 673 31.2500 31.2900 186 217 6 774 [+]
CLNPHARMA 19,5800 16:23 25.256 19.56 0.41 % 10 19.3400 19.6000 47 25 482 [+]
VRGSA 5,4200 16:21 7.602 5.42 0.37 % 538 5.3800 5.4200 1144 8 41 [+]
MAXCOM 5,6400 13:45 0.007 5.70 0.36 % 4 5.7000 5.7200 2 0 0 [+]
CAPTORTX 58,8000 15:55 0.804 58.90 0.34 % 253 57.7000 58.8000 315 1 47 [+]
HANDLOWY 121,2000 16:22 19.613 120.00 0.33 % 281 121.0000 121.2000 324 20 2 362 [+]
CEZ 247,6000 16:13 0.138 248.00 0.32 % 500 247.0000 248.2000 8 0 34 [+]
PCCROKITA 63,0000 16:15 6.342 62.90 0.32 % 76 62.9000 63.2000 35 6 400 [+]
SCPFL 129,8000 16:19 1.701 129.00 0.31 % 12 132.0000 133.0000 7 2 225 [+]
TSGAMES 96,4500 16:18 6.137 96.20 0.31 % 346 95.8000 95.9500 30 6 588 [+]
PKPCARGO 10,2400 16:18 54.527 10.21 0.29 % 100 10.2400 10.2800 460 55 561 [+]
XTPL 68,7000 16:18 1.65 68.00 0.29 % 25 68.3000 69.0000 262 2 113 [+]
KINOPOL 18,2000 15:40 6.457 18.20 0.28 % 549 18.1000 18.1500 303 6 117 [+]
UNIMOT 153,4000 16:16 1.12 153.00 0.26 % 63 152.8000 153.4000 39 1 172 [+]
NOCTILUCA 84,4000 16:24 0.914 84.80 0.24 % 31 84.2000 84.4000 10 1 77 [+]
CAPITEA 0,4750 16:21 99.378 0.47 0.21 % 3700 0.4650 0.4750 3618 99 47 [+]
POLENERGIA 53,9000 16:15 2.244 53.60 0.19 % 47 53.5000 54.0000 32 2 120 [+]
MOL 59,2500 16:24 3.025 59.15 0.17 % 15 58.8000 59.1000 1000 3 179 [+]
ATAL 61,5000 16:25 3.518 61.60 0.16 % 195 61.4000 61.8000 214 4 216 [+]
PCFGROUP 3,3450 16:05 2.194 3.34 0.15 % 144 3.3500 3.3650 406 2 7 [+]
KOGENERA 81,7000 16:14 2.395 81.60 0.12 % 30 81.1000 81.8000 43 2 195 [+]
PASSUS 178,0000 16:23 17.612 178.00 0.11 % 25 177.8000 178.8000 22 18 3 201 [+]
ENEA 22,1400 16:23 209.14 22.36 0.09 % 1253 22.2200 22.2800 587 209 4 607 [+]
PZU 72,4000 16:24 858.851 72.38 0.03 % 1208 72.3600 72.3800 928 859 62 123 [+]
06MAGNA 2,4200 16:12 2.192 2.34 0.00 % 89 2.3400 2.4100 114 2 5 [+]
AMICA 44,8000 16:22 5.449 44.85 0.00 % 101 44.7000 44.8500 1517 5 244 [+]
COMP 109,2000 16:24 15.826 109.40 0.00 % 75 108.4000 109.4000 593 16 1 711 [+]
FON 1,7000 15:09 4.605 - 0 % 900 1.6700 1.7000 78 - 0 [+]
FASING 14,0000 11:01 0.05 14.50 0.00 % 720 14.0000 14.5000 271 0 1 [+]
MUZA 8,7000 14:44 0.038 - 0 % 1000 8.3500 8.7000 863 - 0 [+]
PROCHEM 21,8000 09:00 0.002 21.80 0.00 % 31 21.2000 21.8000 37 0 0 [+]
RELPOL 5,8000 16:24 0.559 5.80 0.00 % 119 5.7200 5.8000 1500 1 3 [+]
SANOK 19,7500 15:35 1.115 19.75 0.00 % 607 19.7000 19.7500 16 1 22 [+]
SANWIL 1,8450 13:19 21.209 - 0 % 4359 1.8000 1.8200 3672 - 0 [+]
STALPROFI 8,7600 16:16 0.892 8.76 0.00 % 114 8.7400 8.7600 359 1 8 [+]
WIKANA 9,8500 14:41 0.221 - 0 % 532 9.6500 9.8500 1982 - 0 [+]
SFINKS 0,4010 16:13 13.484 0.40 0.00 % 10109 0.3960 0.3990 100 13 5 [+]
ULMA 53,0000 09:01 0.002 53.00 0.00 % 144 50.5000 53.0000 12 0 0 [+]
HERCULES 1,9000 16:17 24.401 1.95 0.00 % 1000 1.9000 1.9250 971 24 46 [+]
SEKO 10,8500 14:53 0.071 10.95 0.00 % 50 10.6500 10.8500 1499 0 1 [+]
STAPORKOW 4,9800 15:04 0.6 - 0 % 1000 4.8600 4.9800 5900 - 0 [+]
KPPD 21,8000 13:49 0.141 - 0 % 450 20.8000 21.8000 379 - 0 [+]
ENERGOINS 1,6950 10:06 0.015 1.70 0.00 % 59 1.6750 1.6950 3681 0 0 [+]
IZOLACJA 3,7200 09:04 0.002 3.72 0.00 % 733 3.6400 3.7200 199 0 0 [+]
OPONEOPL 105,0000 16:22 0.621 107.00 0.00 % 208 105.0000 105.4000 2 1 66 [+]
ASSECOBS 87,6000 15:52 0.697 87.60 0.00 % 18 87.4000 87.6000 24 1 61 [+]
KERNEL 19,7800 13:57 2.207 19.80 0.00 % 7403 19.7800 19.8000 3797 2 44 [+]
MWTRADE 2,5800 12:17 0.002 2.58 0.00 % 362 2.4200 2.5800 1036 0 0 [+]
SKYLINE 1,2200 10:34 0.896 1.22 0.00 % 4000 1.1600 1.2200 896 1 1 [+]
MBWS 11,2000 15:56 0.14 11.20 0.00 % 0 0.0000 15.0000 220 0 2 [+]
SELENAFM 55,4000 15:56 1.145 54.60 0.00 % 111 55.0000 55.4000 23 1 63 [+]
TRANSPOL 13,6500 16:20 9.509 13.85 0.00 % 917 13.7500 13.8500 118 10 134 [+]
HARPER 5,4800 13:51 0.377 5.48 0.00 % 155 5.3800 5.4800 399 0 2 [+]
APLISENS 18,1000 15:43 0.128 18.25 0.00 % 75 18.0500 18.2500 7 0 2 [+]
PHARMENA 2,9900 09:59 0.037 2.91 0.00 % 973 2.9100 2.9900 140 0 0 [+]
XPLUS 3,0100 15:35 0.078 2.99 0.00 % 27 2.9900 3.0100 573 0 0 [+]
AGROTON 3,8500 15:56 8.105 3.85 0.00 % 10 3.6450 3.8500 423 8 30 [+]
MILKILAND 1,3420 15:45 58.317 1.36 0.00 % 150 1.3480 1.4100 250 58 81 [+]
OPTEAM 5,3000 15:57 1.339 5.35 0.00 % 478 5.3000 5.4500 189 1 7 [+]
LIBET 1,3800 16:20 25.093 1.38 0.00 % 15000 1.3800 1.4000 600 25 35 [+]
IZOSTAL 3,0400 16:16 7.751 3.03 0.00 % 150 3.0400 3.0700 1801 8 24 [+]
ZAMET 0,5740 15:53 139.481 0.58 0.00 % 18098 0.5720 0.5760 868 139 80 [+]
TATRY MOUNTAIN 82,0000 15:43 0.018 82.00 0.00 % 13 77.0000 81.5000 1 0 1 [+]
PHN 9,0400 14:44 0.001 9.04 0.00 % 72 9.0400 9.1200 10 0 0 [+]
ALTUSTFI 3,8000 15:07 1.456 3.80 0.00 % 1 3.7300 3.8000 484 1 6 [+]
VIGOSYS 568,0000 16:22 0.273 568.00 0.00 % 96 566.0000 568.0000 87 0 154 [+]
PEKABEX 8,0000 16:21 20.968 8.09 0.00 % 180 8.0000 8.0500 76 21 168 [+]
LOKUM 23,9000 13:46 0.639 23.80 0.00 % 316 23.8000 24.4000 461 1 15 [+]
KGL 12,5000 16:12 1.082 12.50 0.00 % 484 12.5000 12.8000 674 1 14 [+]
IBSM 62,8000 10:03 0.007 60.00 0.00 % 1 60.0000 62.6000 120 0 0 [+]
QNATECHNO 33,8000 16:21 0.166 33.80 0.00 % 111 32.9000 33.8000 469 0 6 [+]
TENDERHUT 5,3400 14:12 0.221 - 0 % 121 5.3400 5.4200 20 - 0 [+]
ZABKA 31,7000 16:24 308.792 31.63 0.00 % 12209 31.6900 31.7000 22853 309 9 786 [+]
CYBERFLKS 195,9000 16:24 8.596 197.00 -0.05 % 20 196.3000 196.7000 274 9 1 686 [+]
DIAG 154,9000 16:24 42.972 155.60 -0.06 % 86 154.8000 155.0000 375 43 6 659 [+]
DINOPL 38,7700 16:24 1281.106 38.80 -0.08 % 324 38.7600 38.7800 3649 1 281 49 611 [+]
GPW 104,9000 16:23 85.001 105.00 -0.10 % 148 104.9000 105.0000 954 85 8 984 [+]
DIGITANET 350,0000 16:22 6.754 350.20 -0.11 % 36 347.2000 348.0000 2 7 2 343 [+]
NEUCA 704,0000 16:23 0.522 701.00 -0.14 % 8 707.0000 709.0000 30 1 368 [+]
BIGCHEESE 3,3950 15:59 4.27 3.40 -0.15 % 284 3.3500 3.3950 123 4 14 [+]
KOMPUTRON 6,1400 16:10 1.634 6.10 -0.16 % 236 6.0100 6.1400 505 2 10 [+]
EUROTEL 28,8500 16:03 1.008 28.95 -0.17 % 66 28.6000 28.8500 38 1 29 [+]
ARCTIC 5,5800 16:21 11.619 5.63 -0.18 % 300 5.5900 5.6300 1697 12 65 [+]
SYNTHAVERSE 2,7750 16:24 22.97 2.79 -0.18 % 2 2.7700 2.7800 999 23 63 [+]
BORYSZEW 4,5500 16:22 33.75 4.56 -0.22 % 1448 4.5450 4.5700 2856 34 154 [+]
AMBRA 20,2000 16:18 7.438 20.30 -0.25 % 1650 20.2500 20.3500 955 7 151 [+]
REMAK 19,4000 11:57 0.124 19.50 -0.26 % 558 19.4000 19.5000 1011 0 2 [+]
INSTALKRK 35,7000 16:04 0.628 35.80 -0.28 % 83 35.5000 35.6000 131 1 22 [+]
GAMFACTOR 3,3800 15:54 4.485 3.39 -0.29 % 12 3.3750 3.4400 500 4 15 [+]
BIOMAXIMA 9,8500 15:38 1.149 9.90 -0.30 % 278 9.8500 9.9000 375 1 11 [+]
DEBICA 90,0000 16:08 0.737 90.20 -0.33 % 117 89.8000 90.0000 2186 1 66 [+]
MANGATA 60,0000 14:57 0.114 60.00 -0.33 % 3 59.8000 60.0000 13 0 7 [+]
MERCOR 14,5000 15:17 0.604 14.55 -0.34 % 246 14.5000 14.6000 51 1 9 [+]
EQUNICO 1,4600 16:03 19.8 1.46 -0.34 % 1500 1.4150 1.4600 450 20 28 [+]
DEKPOL 58,2000 15:30 1.037 58.20 -0.34 % 25 58.0000 58.2000 30 1 60 [+]
FORTE 14,2000 16:23 3.931 14.30 -0.35 % 458 14.1500 14.2000 491 4 56 [+]
FERRO 28,6000 16:22 17.187 28.70 -0.35 % 280 28.6000 28.7000 245 17 491 [+]
MOBRUK 428,5000 16:19 2.046 430.00 -0.35 % 11 428.5000 430.0000 211 2 877 [+]
TEXT 39,0600 16:24 106.716 39.20 -0.36 % 391 38.9800 39.2000 204 107 4 167 [+]
FABRITY 26,7000 16:22 0.334 26.80 -0.37 % 240 26.7000 26.8000 10 0 9 [+]
APSENERGY 5,3400 15:06 6.25 5.38 -0.37 % 95 5.2800 5.4000 1200 6 33 [+]
ARTIFEX 19,9200 16:20 18.577 20.00 -0.40 % 51 19.9800 20.0500 199 19 371 [+]
CAVATINA 12,6000 10:11 0.381 12.75 -0.40 % 110 12.6500 12.7500 40 0 5 [+]
RAINBOW 121,5000 16:24 16.94 122.00 -0.41 % 82 121.4000 121.6000 12 17 2 059 [+]
ZUE 12,1000 14:09 5.294 12.15 -0.41 % 266 11.9500 12.1000 3430 5 64 [+]
PROJPRZEM 22,5000 15:28 0.602 22.60 -0.44 % 7 22.1000 22.6000 836 1 14 [+]
WITTCHEN 11,2400 16:17 8.361 11.29 -0.44 % 1536 11.2000 11.2400 3318 8 94 [+]
PCCEXOL 2,0700 15:04 70.15 2.08 -0.48 % 1332 2.0700 2.0800 2421 70 146 [+]
MARVIPOL 8,1800 16:11 0.953 8.18 -0.49 % 2 8.2000 8.2600 250 1 8 [+]
IDMSAPL 0,3980 15:02 6.28 0.40 -0.50 % 5000 0.3880 0.3980 9578 6 2 [+]
ACTION 46,7000 15:57 2.453 46.90 -0.53 % 1 46.5000 46.6500 53 2 115 [+]
ECHO 5,3400 16:14 5.416 5.40 -0.56 % 2000 5.3600 5.3700 706 5 29 [+]
WAWEL 704,0000 12:26 0.037 702.00 -0.56 % 80 704.0000 706.0000 40 0 26 [+]
MEDICALG 24,7500 16:22 17.554 24.90 -0.60 % 697 24.7500 24.8500 558 18 435 [+]
SPYROSOFT 322,0000 15:17 0.411 324.00 -0.62 % 64 322.0000 323.0000 60 0 132 [+]
BEST 31,1000 13:44 0.432 31.30 -0.64 % 98 31.3000 31.9000 873 0 14 [+]
ABPL 149,6000 16:22 2.237 150.20 -0.66 % 11 149.8000 150.4000 118 2 335 [+]
MERCATOR 57,7000 16:20 9.372 58.40 -0.69 % 148 57.9000 58.2000 175 9 544 [+]
NEWAG 98,6000 16:22 6.247 98.10 -0.70 % 206 99.0000 99.4000 38 6 617 [+]
MURAPOL 35,5500 16:23 34.75 36.10 -0.70 % 213 35.6000 35.6500 400 35 1 240 [+]
SYNEKTIK 347,0000 16:23 20.144 349.60 -0.74 % 34 346.2000 347.0000 19 20 6 915 [+]
MENNICA 38,5000 15:54 1.689 38.20 -0.77 % 30 38.4000 38.6000 68 2 65 [+]
BIOTON 3,7100 16:10 5.317 3.69 -0.80 % 4 3.7000 3.7350 27 5 20 [+]
DEVELIA 8,5500 16:24 108.787 8.68 -0.81 % 628 8.5200 8.5300 153 109 930 [+]
CIGAMES 2,4150 16:24 254.044 2.44 -0.82 % 100 2.4000 2.4150 770 254 616 [+]
STALPROD 233,0000 16:01 0.488 234.00 -0.85 % 321 232.0000 233.0000 106 0 114 [+]
BOWIM 6,8800 16:14 2.545 6.92 -0.86 % 335 6.8400 6.9000 129 3 18 [+]
MOSTALWAR 4,3600 15:02 8.702 4.40 -0.91 % 417 4.2700 4.3600 1682 9 37 [+]
TERMOREX 0,5350 15:12 0.368 0.54 -0.93 % 8 0.5350 0.5400 452 0 0 [+]
SYGNITY 84,2000 16:19 1.858 85.40 -0.94 % 5 85.0000 85.2000 437 2 157 [+]
XTB 136,2600 16:25 230.116 138.80 -0.95 % 278 137.3400 137.4200 100 230 31 614 [+]
APATOR 25,7500 16:24 8.077 26.40 -0.96 % 111 25.9500 26.4000 889 8 211 [+]
LENA 2,0500 16:24 10.54 2.07 -0.97 % 1905 2.0300 2.0500 4620 11 21 [+]
WARIMPEX 2,0500 15:41 1.233 2.06 -0.97 % 1845 2.0000 2.0600 1250 1 3 [+]
COLUMBUS 2,9200 16:23 8.986 2.95 -1.02 % 86 2.9200 2.9350 126 9 26 [+]
JWWINVEST 2,9100 10:19 0.625 2.92 -1.02 % 519 2.9300 2.9600 100 1 2 [+]
PLAYWAY 239,0000 16:16 1.536 241.50 -1.04 % 1 238.5000 240.5000 68 2 371 [+]
BUMECH 13,2100 16:21 24.656 13.38 -1.05 % 531 13.2500 13.2900 783 25 327 [+]
DADELO 94,6000 16:20 2.583 95.00 -1.05 % 23 94.7000 95.4000 25 3 246 [+]
ENTER 46,5000 16:16 7.298 47.00 -1.06 % 22 46.4500 46.7000 366 7 341 [+]
STALEXP 1,8420 16:23 248.778 1.84 -1.07 % 1005 1.8400 1.8460 32 249 460 [+]
SECOGROUP 34,4000 12:43 0.1 34.20 -1.15 % 15 33.6000 34.4000 31 0 3 [+]
DELKO 5,9200 13:51 2.947 5.93 -1.17 % 32 5.9000 5.9200 1241 3 17 [+]
SNIEZKA 83,4000 15:43 0.185 84.60 -1.18 % 44 83.4000 83.8000 61 0 16 [+]
FEERUM 16,1000 13:18 0.003 16.30 -1.23 % 21 16.1000 16.3500 82 0 0 [+]
RANKPROGR 4,2650 16:17 0.911 4.31 -1.27 % 495 4.2600 4.2800 65 1 4 [+]
ULTGAMES 11,5000 14:34 0.171 11.55 -1.29 % 120 11.4000 11.7000 385 0 2 [+]
VERCOM 122,4000 16:24 12.602 123.80 -1.29 % 47 122.6000 122.8000 96 13 1 552 [+]
RAFAMET 37,5000 16:00 0.074 38.00 -1.32 % 6 38.0000 38.5000 37 0 3 [+]
DBENERGY 7,1000 15:38 1.439 7.10 -1.39 % 10 7.0000 7.1800 50 1 10 [+]
ARCHICOM 48,0000 16:23 0.865 48.70 -1.44 % 2 47.6000 48.9000 241 1 42 [+]
WASKO 6,4000 16:16 125.331 6.50 -1.54 % 717 6.3400 6.4000 500 125 812 [+]
MOSTALPLC 12,7000 13:19 0.222 12.75 -1.55 % 111 12.7500 13.0500 10 0 3 [+]
LUBAWA 10,5000 16:24 337.106 10.61 -1.59 % 850 10.5800 10.6000 541 337 3 551 [+]
CREEPYJAR 370,0000 16:23 8.763 376.00 -1.60 % 11 371.0000 373.0000 104 9 3 198 [+]
WOODPCKR 2,4500 15:56 4.907 2.54 -1.61 % 20 2.5200 2.5400 4 5 12 [+]
GAMEOPS 11,5500 11:08 0.255 11.55 -1.70 % 142 11.5500 11.7500 64 0 3 [+]
HELIO 48,1000 13:54 0.971 49.00 -1.84 % 3 47.2000 48.4000 39 1 47 [+]
POINTGROUP 2,1000 09:00 0.002 2.10 -1.87 % 7955 2.0400 2.1000 189 0 0 [+]
VOTUM 42,0000 16:21 9.418 42.65 -1.87 % 6 41.9500 42.0000 1076 9 396 [+]
DATAWALK 103,0000 16:24 10.97 103.40 -1.90 % 63 104.0000 104.4000 319 11 1 142 [+]
OTMUCHOW 4,5100 15:37 0.157 4.68 -1.96 % 2 4.5600 4.6200 60 0 1 [+]
ENELMED 20,0000 13:54 0.105 20.40 -1.96 % 41 20.2000 20.4000 1558 0 2 [+]
INTROL 8,5600 15:41 2.986 8.74 -2.06 % 1770 8.5600 8.7000 207 3 26 [+]
GTC 2,3400 12:29 0.504 2.34 -2.09 % 100 2.3500 2.3900 9333 1 1 [+]
COMPREMUM 1,1700 16:20 15.329 1.20 -2.09 % 3133 1.1550 1.1700 2502 15 18 [+]
ROPCZYCE 22,8000 15:35 1.134 23.20 -2.15 % 594 22.8000 22.9000 40 1 26 [+]
MCI 27,2000 15:26 5.943 27.90 -2.16 % 502 27.2000 27.3000 15 6 164 [+]
KGHM 313,0000 16:24 512.708 319.40 -2.19 % 103 313.0000 313.0500 100 513 161 541 [+]
BBIDEVNFI 5,2800 15:42 0.034 5.28 -2.22 % 2 5.2800 5.4000 4015 0 0 [+]
PROTEKTOR 0,8790 15:31 55.227 0.89 -2.22 % 250 0.8540 0.8870 1250 55 48 [+]
BETACOM 5,0400 16:13 7.181 5.04 -2.33 % 1378 5.0400 5.1600 611 7 36 [+]
ORANGEPL 15,7950 16:24 631.224 16.00 -2.38 % 2546 15.8400 15.8750 2426 631 10 127 [+]
DOMDEV 240,0000 16:23 5.351 246.00 -2.44 % 81 240.0000 240.5000 53 5 1 287 [+]
POLICE 7,1000 15:17 7.034 7.34 -2.47 % 4 7.1200 7.2600 10 7 51 [+]
MDIENERGIA 1,9500 16:02 19.616 2.00 -2.50 % 1500 1.9450 1.9750 20 20 38 [+]
POLWAX 0,9260 15:39 3.7 0.95 -2.53 % 674 0.9400 0.9500 8268 4 3 [+]
PATENTUS 1,8550 14:27 1.334 1.86 -2.62 % 210 1.8550 1.9050 560 1 2 [+]
NANOGROUP 2,3000 16:10 45.526 2.38 -2.75 % 905 2.3000 2.3050 16580 46 105 [+]
PLAZACNTR 1,2640 15:52 2.556 1.30 -2.77 % 764 1.2640 1.3040 888 3 3 [+]
ATENDE 5,0400 16:23 21.659 5.24 -3.08 % 1210 5.0200 5.0600 444 22 110 [+]
MLPGROUP 110,0000 15:53 0.646 114.00 -3.08 % 9 109.5000 110.0000 100 1 71 [+]
IFIRMA 19,7600 16:08 14.579 20.40 -3.14 % 186 19.3000 19.4200 173 15 285 [+]
ONESANO 0,8420 13:11 0.065 0.84 -3.22 % 104 0.8420 0.8740 13 0 0 [+]
RENDER 70,8000 16:21 0.346 70.80 -3.28 % 3 69.4000 70.8000 10 0 24 [+]
PGFGROUP 1,3900 16:20 185.531 1.40 -3.34 % 100 1.3680 1.4040 1315 186 256 [+]
MEXPOLSKA 3,1600 16:12 0.645 3.27 -3.36 % 109 3.2000 3.2600 198 1 2 [+]
TESGAS 1,5750 14:58 1.627 1.62 -3.37 % 70 1.5800 1.5900 1560 2 3 [+]
CORMAY 0,4920 16:24 9.859 0.51 -3.53 % 100 0.4970 0.4980 618 10 5 [+]
COMPERIA 9,5000 16:01 1.16 10.00 -3.55 % 25 9.6500 9.9500 398 1 11 [+]
ADIUVO 0,5840 16:20 12.111 0.61 -3.63 % 8017 0.5820 0.6060 757 12 7 [+]
ELKOP 2,1000 15:50 18.282 2.16 -3.67 % 7470 2.1000 2.1600 1145 18 38 [+]
KOMPAP 21,0000 13:14 0.25 21.00 -3.67 % 240 21.0000 22.0000 367 0 5 [+]
KRAKCHEM 0,1640 14:34 96.125 0.17 -3.81 % 7 0.1615 0.1640 16600 96 15 [+]
SILVANO 4,8800 10:12 0.001 4.88 -3.94 % 254 4.6000 4.8800 44 0 0 [+]
PEPEES 0,7480 14:18 13.977 0.78 -4.10 % 1642 0.7460 0.7500 16648 14 10 [+]
MONNARI 5,1000 16:18 10.048 5.20 -4.14 % 520 5.0800 5.1400 860 10 52 [+]
ASTARTA 30,7500 16:24 180.174 32.95 -4.21 % 2 29.4500 29.6000 100 180 5 056 [+]
MFO 29,3000 15:55 1.735 30.60 -4.25 % 51 29.3000 29.8000 100 2 52 [+]
KSGAGRO 2,7500 16:21 32.436 2.88 -4.35 % 10 2.7250 2.7850 113 32 89 [+]
NEXITY 1,4900 16:11 4.76 1.56 -4.49 % 486 1.4900 1.5600 2383 5 7 [+]
MAKARONPL 23,4000 16:19 21.076 24.55 -4.68 % 427 23.5000 23.6000 6242 21 497 [+]
MIRACULUM 0,5600 16:23 58.746 0.58 -4.76 % 5000 0.5640 0.5880 2000 59 33 [+]
VIVID 0,5570 16:23 28.439 0.58 -4.79 % 101 0.5550 0.5800 35839 28 16 [+]
IMPERA 1,9000 15:52 43.849 1.98 -5.00 % 3999 2.0000 2.0600 5000 44 87 [+]
CAPITAL 6,0000 16:23 283.02 6.30 -5.51 % 400 6.0500 6.1000 2333 283 1 713 [+]
SUNEX 3,7400 16:21 43.923 3.95 -6.03 % 215 3.7700 3.8200 150 44 168 [+]
LSISOFT 35,5000 14:47 2.094 38.00 -6.58 % 83 35.5000 36.5000 344 2 76 [+]
VINDEXUS 12,2500 16:23 19.281 12.90 -7.20 % 135 12.2000 12.2500 221 19 240 [+]
MOVIEGAMES 7,5000 16:22 2.688 7.91 -7.41 % 218 7.3200 7.5900 50 3 20 [+]
CASPAR 10,9000 16:24 0.648 11.90 -7.63 % 19 11.1000 11.4000 674 1 7 [+]
ASBIS 152,7000 16:24 522.612 168.80 -8.84 % 34 153.4000 153.5000 710 523 82 518 [+]
JRHOLDING 4,0300 16:19 130.471 4.47 -9.84 % 10 4.0300 4.1100 1056 130 540 [+]
ORCOGROUP 3,2400 16:01 0.201 3.60 -10.00 % 951 3.2400 3.5800 3636 0 1 [+]
IMCOMPANY 23,9000 16:20 26.127 27.45 -11.81 % 75 23.0000 23.9000 180 26 621 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG159943.9+1.04%16:24
WIG204257.5+1.38%16:39
WIG20 Fut4283.0+1.28%16:24
WIG20USD1094.9+1.35%16:24
mWIG4010720.7+0.67%16:24
sWIG8030481.9+0.04%16:24
 Notowania Świat
US Large Cap7721.9-0.27%16:39
Nasdaq10029659.4+0.57%16:39
Nikkei64621.2+0.85%8:45
DAX25642.2+1.33%16:23
Ropa WTI97.8+0.03%16:39
Złoto4131.9+0.17%16:39
 Notowania Waluty
EUR/PLN4.35693-0.25%16:39
CHF/PLN4.70447-0.13%16:39
USD/PLN3.88087-0.16%16:39
EUR/USD1.12270-0.09%16:39
GBP/USD1.33888+0.09%16:39
USD/JPY158.093-0.05%16:39
Forum
» nazwa spolki AUX [1][AUX_]
» Zmiana nazwy spółki [4][SPL]
» CRQUANTUM [1]
» Kolejkowo (KLK) [1][KFL]
» Gra - dywidendy 2014 [13]
» zmiana nazwy na MultiQure [0][PUR]
» Dywidenda apator [0][APT]
» Dywidenda Seko [0][SEK]
» Dywidenda Izostal [0][IZS]
» MS 2022 - nagrody [4]
Wzrosty Spadki Staty
EUROHOLD 6.50 19.27%
ONEMORE 1.75 9.38%
POLTREG 21.20 7.61%
BIOCELTIX 63.90 7.39%
QUERCUS 13.40 5.35%
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