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
GRODNO 15,9000 15:43 94.145 14.30 11.97 % 481 15.5500 15.7000 456 94 1 408 [+]
EUROCASH 4,7500 15:42 1098.096 4.70 11.35 % 35482 4.7800 4.7900 2432 1 098 5 217 [+]
PKPCARGO 9,9900 15:42 184.968 9.22 8.35 % 193 10.0200 10.0300 4082 185 1 797 [+]
PROCHEM 22,8000 12:14 0.413 21.30 7.04 % 116 21.5000 22.2000 338 0 9 [+]
NEXITY 1,4800 15:16 4.32 1.40 5.71 % 1366 1.3900 1.4800 18268 4 6 [+]
LARQ 2,8500 14:07 3.937 2.75 5.56 % 2738 2.7400 2.8500 274 4 11 [+]
SIMFABRIC 1,3300 15:13 14.234 1.26 5.56 % 33 1.3300 1.3380 3000 14 19 [+]
EUROHOLD 15,5000 15:43 51.442 14.80 4.73 % 28 15.0000 15.4000 319 51 788 [+]
DADELO 90,0000 15:37 7.301 86.00 4.65 % 40 89.0000 89.5000 105 7 641 [+]
4MASS 6,3800 15:41 129.409 6.46 4.42 % 271 6.3800 6.4200 3860 129 836 [+]
RAFAMET 39,1500 09:26 0.014 39.25 4.40 % 10 37.5000 39.0000 20 0 1 [+]
DIGITANET 298,4000 15:42 19.384 284.80 4.34 % 14 296.0000 296.6000 7 19 5 549 [+]
APSENERGY 5,3000 15:17 26.881 5.00 4.33 % 30 5.0600 5.2800 2 27 136 [+]
SILVANO 4,7900 12:04 0.25 4.42 4.13 % 224 4.4200 4.6000 204 0 1 [+]
SONEL 12,8000 13:47 0.08 12.30 4.07 % 500 12.3500 12.8000 964 0 1 [+]
3RGAMES 0,6880 15:39 12.575 0.68 3.93 % 1018 0.6880 0.6900 5133 13 9 [+]
VOXEL 153,6000 15:41 5.602 152.00 3.78 % 46 152.6000 152.8000 9 6 847 [+]
ATREM 52,6000 15:34 7.867 50.50 3.75 % 150 50.7000 51.1000 113 8 404 [+]
POLWAX 0,9020 14:03 1.126 0.88 3.68 % 310 0.8760 0.9020 1372 1 1 [+]
WASKO 7,1200 15:41 110.32 7.00 3.49 % 465 7.0400 7.0600 1476 110 761 [+]
JSW 26,8500 15:43 469.789 25.85 3.43 % 150 26.6500 26.6900 8 470 12 306 [+]
YANOSIK 18,4000 14:25 0.089 17.80 3.37 % 471 17.9000 18.4000 18 0 2 [+]
STALPROD 246,0000 15:32 1.411 239.00 3.36 % 130 244.0000 247.0000 75 1 343 [+]
POINTGROUP 2,2300 11:16 0.396 2.23 3.24 % 3704 2.1600 2.2200 303 0 1 [+]
SYNEKTIK 323,4000 15:43 27.413 314.40 3.13 % 136 323.4000 324.0000 102 27 8 765 [+]
MOSTALPLC 12,3500 15:26 10.733 12.00 2.92 % 859 11.8000 12.3500 614 11 131 [+]
HARPER 5,2200 15:09 1.58 5.10 2.76 % 2052 5.0600 5.2200 30 2 8 [+]
GTC 2,2700 15:37 4.467 2.25 2.71 % 10 2.2300 2.2800 2353 4 10 [+]
BIOTON 3,4400 14:17 5.615 3.35 2.69 % 500 3.3900 3.4450 1653 6 19 [+]
STAPORKOW 4,9600 14:31 0.1 4.96 2.48 % 1200 4.8400 4.9600 400 0 1 [+]
CYBERFLKS 191,3000 15:43 25.514 186.60 2.46 % 31 189.8000 190.1000 7 26 4 733 [+]
NTCAPITAL 0,6080 13:44 4.65 0.60 2.36 % 2012 0.5680 0.6040 649 5 3 [+]
RAWLPLUG 15,4000 15:09 0.002 15.75 2.33 % 88 15.0500 15.5500 120 0 0 [+]
TESGAS 1,5500 09:59 0.952 1.55 2.31 % 201 1.5300 1.5500 1118 1 1 [+]
PEKAO 259,3000 15:43 368.921 253.00 2.21 % 851 258.3000 258.4000 96 369 94 347 [+]
ARCTIC 5,6000 15:28 26.824 5.46 2.19 % 3124 5.5200 5.6000 9 27 149 [+]
AUTOPARTN 28,0500 15:43 326.359 27.25 2.19 % 327 28.0000 28.0500 3 326 9 132 [+]
MILLENNIUM 22,5300 15:43 864.699 22.89 2.13 % 1167 22.5000 22.5100 427 865 19 352 [+]
MIRBUD 11,6400 15:38 56.773 11.40 2.11 % 612 11.5300 11.5900 271 57 645 [+]
LUBAWA 10,2500 15:40 139.37 10.18 2.09 % 200 10.2100 10.2200 647 139 1 400 [+]
HUUUGE 24,4000 14:51 2.584 23.85 2.09 % 2036 24.0000 24.4500 9 3 62 [+]
ASTARTA 30,1500 15:38 5.337 29.60 2.03 % 91 29.6500 29.9000 36 5 158 [+]
MEDINICE 55,4000 15:40 15.699 54.10 2.03 % 16 54.8000 55.2000 43 16 871 [+]
AMREST 9,6900 15:36 13.33 9.59 2.00 % 367 9.6400 9.6500 219 13 129 [+]
SCPFL 143,0000 15:43 2.305 142.80 2.00 % 17 140.2000 141.0000 25 2 320 [+]
MIRACULUM 0,6380 15:37 19.795 0.63 1.92 % 7 0.6340 0.6380 6999 20 12 [+]
VIGOSYS 530,0000 15:06 0.487 520.00 1.92 % 2 518.0000 520.0000 1 0 252 [+]
ULMA 53,5000 09:01 0.002 53.50 1.90 % 100 50.5000 52.0000 50 0 0 [+]
BNPPL 169,2000 15:38 17.156 166.00 1.81 % 29 167.2000 167.8000 22 17 2 836 [+]
FERRO 28,2000 15:37 11.497 27.90 1.81 % 180 28.0000 28.2000 56 11 319 [+]
CREEPYJAR 352,0000 15:34 1.228 347.00 1.73 % 85 350.0000 353.0000 3 1 426 [+]
SFINKS 0,3760 13:15 34.137 0.38 1.62 % 5514 0.3700 0.3780 232 34 13 [+]
SPYROSOFT 329,0000 15:39 0.279 324.00 1.54 % 4 325.0000 329.0000 32 0 91 [+]
KGL 13,4000 10:13 1.297 13.70 1.52 % 617 13.0000 13.4000 54 1 17 [+]
TENDERHUT 5,3400 14:49 0.1 5.30 1.52 % 198 5.2600 5.2800 198 0 1 [+]
MCI 27,3000 14:51 3.617 27.10 1.49 % 500 27.0000 27.3000 490 4 98 [+]
ATLANTAPL 20,8000 14:37 0.181 20.50 1.46 % 1860 20.8000 20.9000 46 0 4 [+]
YARRL 5,6200 14:55 2.332 5.54 1.44 % 250 5.5800 5.6600 182 2 13 [+]
CORMAY 0,4920 15:31 74.964 0.49 1.44 % 9999 0.4800 0.4920 1890 75 35 [+]
APLISENS 18,0000 15:07 0.047 18.00 1.41 % 90 17.7000 17.7500 130 0 1 [+]
CEZ 246,2000 13:18 0.05 259.00 1.40 % 500 246.0000 248.0000 505 0 12 [+]
CIGAMES 2,2750 15:41 210.274 2.26 1.34 % 1153 2.2650 2.2800 4497 210 474 [+]
PKOBP 113,7600 15:43 1839.675 111.00 1.30 % 273 113.6600 113.8200 2136 1 840 206 857 [+]
DIAG 148,0000 15:43 39.164 146.20 1.30 % 611 148.0000 148.3000 61 39 5 725 [+]
LENA 1,9950 13:15 4.641 2.00 1.27 % 271 1.9800 1.9950 360 5 9 [+]
PCFGROUP 3,1800 12:22 0.683 3.20 1.27 % 50 3.1300 3.1750 62 1 2 [+]
AMBRA 18,0800 15:42 8.745 18.00 1.23 % 186 17.9200 18.2000 192 9 158 [+]
ASSECOSEE 74,3000 15:34 1.645 73.40 1.23 % 215 73.4000 73.5000 87 2 121 [+]
IMCOMPANY 20,8000 15:25 4.768 20.30 1.22 % 2 20.2000 20.5500 18 5 97 [+]
KRVITAMIN 12,6500 15:00 0.262 11.65 1.20 % 100 11.7000 12.7000 141 0 3 [+]
BUDIMEX 722,6000 15:43 13.292 716.80 1.18 % 3 719.4000 719.8000 3 13 9 498 [+]
TALEX 17,2000 14:57 0.311 17.50 1.18 % 10 17.0000 17.5000 62 0 5 [+]
POLENERGIA 52,9000 15:39 1.683 52.70 1.15 % 13 52.8000 52.9000 21 2 89 [+]
IZOSTAL 2,7500 15:32 49.983 2.71 1.10 % 350 2.7100 2.7300 221 50 135 [+]
PEKABEX 8,3300 15:40 7.423 8.24 1.09 % 1016 8.1500 8.2400 773 7 61 [+]
MENNICA 37,5000 15:38 2.627 37.10 1.08 % 303 36.7000 37.0000 30 3 97 [+]
SELENAFM 56,6000 15:16 1.382 56.00 1.07 % 112 55.6000 56.6000 136 1 76 [+]
BOS 10,4000 15:37 10.067 10.30 0.97 % 113 10.2600 10.4000 3091 10 103 [+]
TAURONPE 8,8540 15:43 1776.958 8.85 0.96 % 1238 8.8460 8.8480 466 1 777 15 783 [+]
NEWAG 94,9000 15:42 10.35 94.00 0.96 % 20 94.2000 94.4000 28 10 965 [+]
TEXT 38,0600 15:42 30.273 37.70 0.95 % 159 38.1600 38.2200 35 30 1 151 [+]
RAINBOW 119,3000 15:42 20.256 118.20 0.93 % 111 119.3000 119.5000 56 20 2 421 [+]
ALIOR 135,5500 15:43 205.887 135.40 0.93 % 520 135.0500 135.2000 163 206 27 679 [+]
PHN 8,9000 14:15 1.659 8.82 0.91 % 587 8.8200 8.9000 500 2 15 [+]
DEVELIA 8,0600 15:42 100.331 7.96 0.88 % 1216 8.0100 8.0400 65 100 803 [+]
SELVITA 16,1400 15:41 57.462 15.94 0.88 % 121 15.9200 16.0000 524 57 917 [+]
TSGAMES 91,2000 15:40 7.141 90.20 0.88 % 82 91.0000 91.2000 50 7 647 [+]
POLICE 7,0600 14:54 0.699 7.00 0.86 % 189 7.0000 7.0600 27 1 5 [+]
SANWIL 1,8050 14:36 11.523 1.80 0.84 % 62 1.8050 1.8400 383 12 21 [+]
MERCOR 13,5000 14:32 1.037 13.20 0.75 % 13 13.2000 13.5000 100 1 14 [+]
MARVIPOL 8,1600 15:41 6.43 8.10 0.74 % 126 8.0000 8.0400 3 6 52 [+]
IMMOBILE 4,2500 14:48 4.985 4.30 0.71 % 513 4.1900 4.2500 2200 5 21 [+]
KERNEL 19,8000 15:38 14.81 19.66 0.71 % 5972 19.6600 19.8000 1154 15 291 [+]
OTLOG 15,0800 15:37 4.948 14.66 0.67 % 66 15.0800 15.1000 150 5 74 [+]
ELEKTROTI 60,6000 15:41 17.973 60.30 0.66 % 52 58.8500 59.3000 68 18 1 064 [+]
KRUK 331,1000 15:43 30.859 329.00 0.64 % 10 331.8000 332.1000 50 31 10 166 [+]
TORPOL 65,4000 15:42 10.615 65.50 0.62 % 130 65.1000 65.5000 67 11 691 [+]
SECOGROUP 33,2000 15:17 0.107 32.80 0.61 % 157 32.2000 33.2000 56 0 3 [+]
DEBICA 87,5000 15:25 1.023 87.00 0.57 % 65 87.0000 87.5000 51 1 89 [+]
GPW 96,5500 15:43 71.615 95.30 0.57 % 102 96.4500 96.6500 213 72 6 840 [+]
COGNOR 4,7700 15:43 272.032 4.74 0.55 % 141 4.7380 4.7500 90 272 1 275 [+]
MURAPOL 37,6500 15:41 21.306 37.95 0.53 % 91 37.5000 37.5500 26 21 798 [+]
WARIMPEX 2,0000 14:07 2.827 1.99 0.50 % 25 1.9800 2.0000 3998 3 6 [+]
PCCEXOL 2,1100 14:00 37.309 2.10 0.48 % 1808 2.0800 2.1100 3572 37 78 [+]
ASSECOBS 87,4000 15:03 0.697 87.60 0.46 % 3 86.6000 87.6000 106 1 61 [+]
CAPITEA 0,4470 12:48 2.45 0.44 0.45 % 5 0.4440 0.4470 4544 2 1 [+]
PKNORLEN 144,9400 15:43 638.898 144.92 0.44 % 2 144.7000 144.7200 126 639 92 278 [+]
IMS 3,4200 14:52 21.87 3.50 0.44 % 1411 3.3700 3.4050 4873 22 76 [+]
ARLEN 22,9000 15:00 7.853 22.60 0.44 % 2 22.8000 22.8500 347 8 180 [+]
COMPREMUM 1,1850 15:17 17.228 1.20 0.42 % 2992 1.1600 1.1900 14274 17 20 [+]
BOGDANKA 24,0000 15:42 54.162 23.90 0.42 % 706 24.0500 24.1000 187 54 1 290 [+]
WOODPCKR 2,4400 14:40 2.932 2.44 0.41 % 42 2.3700 2.4300 499 3 7 [+]
BETACOM 5,0000 10:58 2.923 5.12 0.40 % 51 4.9800 5.1200 1290 3 15 [+]
BEST 29,3000 15:27 3.442 29.20 0.34 % 977 29.0000 29.3000 530 3 99 [+]
MOL 60,5000 15:33 5.583 60.80 0.33 % 1000 61.0000 61.4000 1252 6 339 [+]
ESOTIQ 30,5000 14:16 0.353 30.50 0.33 % 365 30.2000 30.5000 25 0 11 [+]
BOWIM 6,8200 15:31 6.305 6.80 0.29 % 2 6.7200 6.8000 2 6 42 [+]
ATMGRUPA 3,5500 15:12 7.005 3.54 0.28 % 1000 3.5400 3.5500 1000 7 25 [+]
HYDROTOR 7,3600 13:20 0.531 7.34 0.27 % 1119 7.3000 7.3600 1128 1 4 [+]
MOSTALWAR 3,7200 15:27 45.335 3.81 0.27 % 144 3.7400 3.8300 6525 45 172 [+]
SANOK 19,4500 15:32 0.291 19.35 0.26 % 157 19.3500 19.4000 8 0 6 [+]
11B 113,9000 15:41 2.594 113.00 0.26 % 162 113.5000 113.6000 42 3 295 [+]
VOTUM 39,1000 15:42 6.769 39.25 0.26 % 160 38.9500 39.1000 194 7 264 [+]
ASBIS 157,5000 15:43 209.19 153.30 0.19 % 49 155.8000 155.9000 230 209 32 050 [+]
GETIN 0,2760 14:04 16.273 0.28 0.18 % 154157 0.2755 0.2795 6360 16 5 [+]
MERCATOR 57,3000 15:23 3.6 56.90 0.17 % 1 57.3000 57.4000 51 4 206 [+]
MOSTALZAB 6,4400 15:14 27.883 6.41 0.16 % 80 6.4400 6.4500 226 28 179 [+]
QUERCUS 12,1600 15:33 16.406 12.30 0.16 % 137 12.1600 12.2000 351 16 200 [+]
KOGENERA 84,3000 15:21 4.782 83.90 0.12 % 15 84.0000 84.2000 7 5 399 [+]
BBIDEVNFI 5,1800 14:54 0.001 5.18 0.00 % 10 5.1800 5.3200 3500 0 0 [+]
HANDLOWY 120,6000 15:36 9.918 122.00 0.00 % 222 120.0000 120.6000 227 10 1 189 [+]
CAPITAL 5,3500 15:03 135.324 5.45 0.00 % 4879 5.3500 5.4000 1325 135 735 [+]
DECORA 76,5000 15:26 2.124 76.50 0.00 % 165 75.8000 76.4000 1 2 162 [+]
DGA 20,8000 12:01 0.011 - 0 % 66 19.7500 20.0000 375 - 0 [+]
FORTE 13,2000 15:00 0.869 13.05 0.00 % 54 13.2000 13.2500 1274 1 11 [+]
KOMPAP 22,0000 16:42 0.243 - 0 % 468 21.0000 22.0000 370 - 0 [+]
MUZA 8,7000 09:00 0.115 - 0 % 1124 8.3000 8.7000 900 - 0 [+]
NOVITA 109,0000 10:48 0.017 108.00 0.00 % 4 108.0000 110.0000 8 0 2 [+]
PEPEES 0,7200 10:27 0.054 0.72 0.00 % 172 0.6920 0.7100 998 0 0 [+]
REMAK 19,8500 15:41 3.404 19.85 0.00 % 8459 19.8500 19.9000 1960 3 68 [+]
ROPCZYCE 23,0000 15:36 0.63 23.30 0.00 % 416 23.0000 23.2000 38 1 15 [+]
SNIEZKA 83,8000 15:28 0.116 83.20 0.00 % 319 83.6000 83.8000 16 0 10 [+]
NEUCA 689,0000 15:41 1.841 690.00 0.00 % 10 689.0000 697.0000 18 2 1 264 [+]
ALTA 1,6300 15:19 2.146 - 0 % 1 1.5850 1.6450 30 - 0 [+]
PULAWY 43,4000 15:14 0.343 43.40 0.00 % 9 43.0000 43.4000 29 0 15 [+]
WIKANA 9,8500 11:02 0.007 9.85 0.00 % 841 9.6500 9.8500 832 0 0 [+]
INC SA 1,2400 15:15 9.387 1.24 0.00 % 1071 1.2400 1.2800 50 9 12 [+]
MONNARI 4,9800 09:25 0.003 4.98 0.00 % 10 4.8600 4.9400 500 0 0 [+]
ORCOGROUP 3,2400 12:53 0.16 3.24 0.00 % 721 3.2400 3.6000 986 0 1 [+]
KPPD 20,2000 12:30 0.015 - 0 % 390 20.2000 21.0000 89 - 0 [+]
SKYLINE 1,1000 12:49 1.4 - 0 % 2000 1.0100 1.2500 3000 - 0 [+]
FABRITY 26,8000 09:00 0.001 26.80 0.00 % 59 26.5000 26.8000 126 0 0 [+]
PRAGMAINK 3,9800 10:38 0.052 3.80 0.00 % 97 3.8000 3.9800 260 0 0 [+]
DELKO 5,9600 14:45 6.225 5.97 0.00 % 20 5.9200 5.9600 2677 6 37 [+]
PZU 72,2800 15:43 450.307 72.30 0.00 % 584 72.1400 72.1600 156 450 32 437 [+]
MABION 7,9000 15:39 11.901 7.90 0.00 % 200 7.8200 7.8700 272 12 93 [+]
OTMUCHOW 4,5400 09:00 0.002 4.54 0.00 % 6 4.4600 4.5400 858 0 0 [+]
INPRO 6,7500 13:24 0.81 6.95 0.00 % 309 6.7500 6.9000 10 1 5 [+]
ZAMET 0,5720 14:28 934.441 0.57 0.00 % 54548 0.5680 0.5740 5152 934 533 [+]
WIRTUALNA 55,9000 15:34 1.814 56.60 0.00 % 198 55.7000 55.8000 38 2 101 [+]
GREENX 2,4560 15:41 304.303 2.46 0.00 % 3102 2.4620 2.4840 200 304 748 [+]
SOPHARMA 14,9000 16:59 0.984 - 0 % 600 13.5000 14.9000 73 - 0 [+]
TERMOREX 0,5400 09:00 0.1 0.54 0.00 % 3653 0.5200 0.5400 4608 0 0 [+]
BOOMBIT 5,3600 11:51 0.862 5.36 0.00 % 298 5.3600 5.4000 374 1 5 [+]
MLSYSTEM 13,3000 15:00 1.797 13.16 0.00 % 140 13.1400 13.3000 1043 2 24 [+]
DBENERGY 6,5200 16:49 3.501 - 0 % 6 6.3400 6.5200 9 - 0 [+]
MAXCOM 5,8400 13:22 0.044 - 0 % 2 5.8000 5.9400 216 - 0 [+]
GAMEOPS 11,7500 15:34 0.326 11.80 0.00 % 300 11.4000 11.7500 290 0 4 [+]
URTESTE 42,1000 11:56 0.119 42.10 0.00 % 66 41.6000 41.9000 48 0 5 [+]
CAVATINA 12,6000 14:45 0.417 12.60 0.00 % 77 12.6000 12.7500 11 0 5 [+]
IBSM 59,8000 09:00 0.002 59.80 0.00 % 1 59.6000 59.8000 150 0 0 [+]
JWWINVEST 2,9600 09:53 0.025 2.96 0.00 % 1571 2.9100 2.9600 100 0 0 [+]
RENDER 73,6000 15:28 0.064 71.20 0.00 % 30 71.6000 73.4000 2 0 5 [+]
KETY 1 257,0000 15:43 10.806 1,262.00 -0.08 % 80 1256.0000 1258.0000 26 11 13 471 [+]
PROTEKTOR 0,8090 15:20 26.636 0.81 -0.12 % 250 0.8000 0.8020 1191 27 21 [+]
INGBSK 452,0000 15:43 9.152 454.40 -0.18 % 16 451.2000 452.0000 16 9 4 100 [+]
KRKA 1 106,0000 14:14 0.019 1,106.00 -0.18 % 4 1100.0000 1106.0000 200 0 21 [+]
INTERCARS 1 048,0000 15:41 5.676 1,064.00 -0.19 % 62 1046.0000 1048.0000 86 6 5 948 [+]
COMP 99,1000 15:38 4.87 98.00 -0.20 % 23 98.3000 98.6000 95 5 472 [+]
ARCHICOM 49,0000 15:33 0.612 49.10 -0.20 % 1 48.5000 49.1000 22 1 30 [+]
ONESANO 0,8340 13:31 0.027 0.83 -0.24 % 112 0.8100 0.8340 3263 0 0 [+]
MOBRUK 414,0000 15:40 3.045 416.00 -0.24 % 23 414.0000 416.0000 29 3 1 258 [+]
PANOVA 18,3500 14:19 0.389 18.25 -0.27 % 8 18.2500 18.3500 197 0 7 [+]
EDINVEST 7,3400 11:13 0.502 7.36 -0.27 % 529 7.1400 7.3600 1 1 4 [+]
DMGROUP 1,8400 13:28 1.223 1.85 -0.27 % 154 1.8150 1.8300 1 1 2 [+]
WAWEL 708,0000 15:40 0.429 710.00 -0.28 % 27 708.0000 710.0000 4 0 304 [+]
QNATECHNO 31,7000 15:02 0.572 31.80 -0.31 % 117 31.2000 31.7000 250 1 18 [+]
PCCROKITA 62,2000 15:07 4.622 62.40 -0.32 % 142 62.4000 62.9000 43 5 287 [+]
RELPOL 5,8200 15:19 1.988 5.82 -0.34 % 5 5.7200 5.8000 10 2 12 [+]
INTERBUD 1,3050 13:36 1.85 1.32 -0.38 % 2000 1.2800 1.3150 116 2 2 [+]
COLUMBUS 2,6500 15:25 9.401 2.67 -0.38 % 750 2.6500 2.6900 2190 9 25 [+]
AGORA 12,5000 15:18 45.218 12.60 -0.40 % 688 12.2000 12.3000 365 45 551 [+]
STALEXP 1,9500 15:30 284.679 1.96 -0.41 % 7435 1.9440 1.9500 3558 285 555 [+]
ARTIFEX 19,1200 15:21 7.147 19.12 -0.42 % 785 19.0000 19.1200 289 7 136 [+]
GRUPAAZOTY 16,6800 15:43 164.288 16.89 -0.42 % 52 16.6700 16.6900 611 164 2 742 [+]
MBANK 1 612,5000 15:43 19.357 1,619.50 -0.43 % 22 1607.0000 1608.5000 23 19 30 872 [+]
TARCZYNSKI 117,0000 15:27 0.097 114.50 -0.43 % 66 114.0000 117.0000 1 0 11 [+]
ELKOP 2,1500 12:57 0.028 2.11 -0.46 % 11 2.1100 2.1500 20 0 0 [+]
CREOTECH 796,0000 15:43 7.857 781.00 -0.50 % 12 789.0000 791.0000 8 8 6 116 [+]
ZABKA 31,7200 15:41 1805.508 31.75 -0.50 % 10230 31.7200 31.7300 14629 1 806 57 300 [+]
TOYA 11,1400 15:41 28.663 11.26 -0.54 % 500 11.0600 11.1400 725 29 319 [+]
SYNTHAVERSE 2,6100 15:37 44.591 2.61 -0.57 % 5 2.5950 2.6100 18315 45 116 [+]
BIOCELTIX 68,6000 15:02 3.854 69.00 -0.58 % 25 68.7000 69.0000 379 4 265 [+]
HERCULES 1,6900 15:36 16.518 1.70 -0.59 % 300 1.6600 1.6900 1053 17 27 [+]
PLAYWAY 247,5000 15:42 0.633 250.00 -0.60 % 7 248.0000 249.0000 31 1 157 [+]
PEPCO 47,5000 15:43 867.09 47.80 -0.61 % 1667 47.4000 47.4100 13 867 40 982 [+]
ONDE 7,9900 15:34 12.479 8.04 -0.62 % 667 7.8900 7.9900 420 12 99 [+]
ERBUD 23,5500 15:40 4.821 23.40 -0.63 % 94 23.5500 23.6500 76 5 113 [+]
ZREMB 7,9200 15:35 5.465 7.79 -0.63 % 161 7.8800 7.9600 176 5 43 [+]
SCANWAY 316,0000 15:39 9.927 316.00 -0.63 % 45 315.0000 317.0000 21 10 3 052 [+]
FEERUM 15,3500 15:25 0.035 15.50 -0.65 % 207 15.0500 15.3500 108 0 1 [+]
ZEPAK 18,0000 15:36 11.884 17.98 -0.66 % 100 17.9800 18.0000 2000 12 214 [+]
UNIMOT 151,0000 15:27 6.634 151.40 -0.66 % 1 151.0000 151.8000 66 7 996 [+]
BORYSZEW 4,3800 15:33 107.496 4.41 -0.68 % 201 4.3650 4.3800 1200 107 468 [+]
PHARMENA 2,9100 14:01 2.103 2.85 -0.68 % 1004 2.8200 2.8900 478 2 6 [+]
PGFGROUP 1,1420 15:42 12.618 1.15 -0.70 % 300 1.1320 1.1860 100 13 15 [+]
FASING 14,0000 15:43 0.147 14.00 -0.71 % 329 14.0000 14.2000 250 0 2 [+]
DEKPOL 55,6000 14:43 1.413 55.60 -0.71 % 16 55.6000 56.0000 27 1 79 [+]
IFIRMA 19,1800 15:34 1.782 19.32 -0.72 % 2 19.2200 19.2800 37 2 34 [+]
ORANGEPL 16,0300 15:43 806.082 16.15 -0.74 % 50 15.9950 16.0000 2353 806 12 919 [+]
ENTER 47,0000 15:43 10.248 47.30 -0.74 % 54 46.8500 47.0000 3276 10 481 [+]
CYFRPLSAT 12,6200 15:43 1313.153 12.72 -0.75 % 767 12.5450 12.5500 487 1 313 16 331 [+]
MWTRADE 2,6000 09:28 0.04 2.60 -0.76 % 1090 2.5200 2.6200 58 0 0 [+]
APATOR 25,0000 15:41 5.822 25.45 -0.79 % 1471 24.9500 25.0500 1903 6 146 [+]
AGROTON 3,6500 15:00 4.647 3.70 -0.82 % 10 3.6450 3.6500 1578 5 17 [+]
ENEA 20,7600 15:42 326.149 20.70 -0.86 % 545 20.7200 20.7600 888 326 6 738 [+]
RYVU 16,0800 15:36 13.754 16.50 -0.86 % 86 16.0800 16.1000 10 14 222 [+]
MEXPOLSKA 3,3700 15:23 1.57 3.39 -0.88 % 20 3.3200 3.3300 287 2 5 [+]
ZUE 11,1500 15:38 7.746 11.05 -0.89 % 527 11.0500 11.1000 362 8 86 [+]
ERSTEPL 45,3800 13:46 0.684 46.00 -0.92 % 10000 45.6150 46.1550 1597 1 31 [+]
XTB 129,8200 15:43 642.565 131.96 -0.92 % 151 129.3000 129.4400 64 643 82 681 [+]
PHOTON 1,0650 14:58 5.469 1.06 -0.93 % 501 1.0650 1.0700 6824 5 6 [+]
ECHO 5,2600 15:40 20.709 5.32 -0.94 % 2500 5.2800 5.3100 17502 21 109 [+]
PGE 15,7400 15:43 1836.795 16.00 -0.94 % 1947 15.6850 15.6950 886 1 837 29 126 [+]
RANKPROGR 4,1950 11:23 6.852 4.12 -0.94 % 33 4.0950 4.1950 1494 7 28 [+]
SEKO 10,2500 15:12 4.073 10.35 -0.97 % 497 10.1000 10.1500 1 4 41 [+]
JRHOLDING 4,1000 15:40 29.123 4.01 -0.97 % 15 4.0800 4.1600 443 29 117 [+]
DATAWALK 99,2000 15:41 13.884 99.50 -1.00 % 50 98.3000 99.7000 40 14 1 327 [+]
MILKILAND 1,3460 12:55 13.177 1.37 -1.03 % 121 1.2960 1.3460 925 13 17 [+]
DOMDEV 238,0000 15:42 8.021 240.00 -1.04 % 17 236.0000 236.5000 4 8 1 889 [+]
ONEMORE 1,4100 15:41 117.342 1.44 -1.05 % 94 1.4150 1.4450 2671 117 168 [+]
POLIMEXMS 6,9850 15:36 404.831 7.20 -1.06 % 507 7.0000 7.0100 204 405 2 816 [+]
OPONEOPL 98,9000 15:43 3.434 100.00 -1.10 % 125 98.0000 98.6000 26 3 337 [+]
NANOGROUP 2,2500 15:41 8.214 2.28 -1.10 % 8 2.2600 2.2900 896 8 19 [+]
MULTIQURE 1,4180 15:42 104.876 1.42 -1.12 % 68 1.4160 1.4260 88 105 149 [+]
KINOPOL 17,3000 14:58 13.739 17.50 -1.14 % 210 17.2500 17.4500 510 14 236 [+]
BLOOBER 21,4500 15:43 5.612 21.95 -1.15 % 534 21.4000 21.5000 227 6 121 [+]
KOMPUTRON 5,8000 15:40 21.581 5.84 -1.19 % 2790 5.5500 5.7700 537 22 121 [+]
INTROL 8,3000 13:45 0.579 8.40 -1.19 % 174 8.3000 8.4000 47 1 5 [+]
ABPL 144,0000 15:40 5.051 146.00 -1.23 % 40 143.2000 144.2000 30 5 722 [+]
DINOPL 37,6700 15:43 1726.961 38.16 -1.23 % 1013 37.9400 37.9500 4663 1 727 65 489 [+]
AIRWAY 0,2410 15:40 34.411 0.24 -1.23 % 40 0.2445 0.2450 55492 34 8 [+]
PASSUS 159,8000 15:43 8.72 161.80 -1.24 % 34 158.4000 159.0000 8 9 1 350 [+]
TRAKCJA 3,1000 15:14 74.782 3.12 -1.27 % 250 3.0800 3.0900 130 75 230 [+]
WITTCHEN 10,7600 15:38 21.057 10.90 -1.28 % 100 10.5700 10.7600 436 21 225 [+]
PATENTUS 1,9150 10:44 8.359 1.92 -1.29 % 595 1.8100 1.8950 685 8 15 [+]
ATAL 60,2000 15:40 11.987 61.00 -1.31 % 638 60.2000 60.5000 81 12 725 [+]
AMICA 44,2000 15:42 4.263 44.80 -1.34 % 197 44.1500 44.2500 756 4 189 [+]
PTWP 142,5000 10:29 0.008 147.00 -1.38 % 10 142.5000 144.5000 17 0 1 [+]
EQUNICO 1,4200 13:45 17.39 1.45 -1.39 % 350 1.4050 1.4200 5008 17 24 [+]
ACAUTOGAZ 20,7000 10:00 0.532 21.00 -1.43 % 111 20.6000 21.0000 325 1 11 [+]
INSTALKRK 34,0000 15:27 0.485 34.40 -1.45 % 144 33.9000 34.0000 303 0 17 [+]
VINDEXUS 13,3000 15:18 28.911 13.40 -1.48 % 10 13.4500 13.5000 290 29 385 [+]
CDPROJEKT 254,4000 15:43 139.416 256.70 -1.51 % 48 253.7000 253.8000 118 139 35 255 [+]
MAKARONPL 22,8500 15:27 2.54 23.20 -1.51 % 12 22.9500 23.0000 78 3 58 [+]
VERCOM 117,2000 15:42 13.944 120.00 -1.51 % 194 116.6000 117.0000 307 14 1 633 [+]
TRANSPOL 12,9500 15:39 12.188 13.10 -1.52 % 688 13.0500 13.1500 234 12 161 [+]
ENELMED 19,3000 15:06 0.135 19.60 -1.53 % 25 19.1000 19.3000 392 0 3 [+]
XTPL 67,9000 15:32 2.043 68.50 -1.59 % 10 68.6000 69.0000 24 2 140 [+]
AILLERON 15,7200 15:43 12.906 16.00 -1.63 % 175 15.6600 15.9600 165 13 201 [+]
LENTEX 7,1800 15:10 1.328 7.26 -1.64 % 502 7.1800 7.2800 98 1 10 [+]
MLPGROUP 98,8000 15:34 0.722 100.50 -1.69 % 40 98.8000 99.8000 120 1 72 [+]
XPLUS 2,8600 15:36 4.576 2.93 -1.72 % 14 2.9000 2.9200 57 5 13 [+]
ASMGROUP 0,1400 15:21 371.093 0.14 -1.75 % 321 0.1405 0.1420 50 371 52 [+]
FON 1,6700 15:00 0.263 1.67 -1.76 % 667 1.6700 1.7000 927 0 0 [+]
BIOMAXIMA 9,3000 15:10 1.588 9.44 -1.80 % 41 9.2800 9.3000 276 2 15 [+]
PROJPRZEM 21,2000 12:51 0.197 21.60 -1.85 % 64 20.8000 21.4000 351 0 4 [+]
GENOMTEC 2,6000 15:07 29.245 2.65 -1.89 % 3000 2.5400 2.6200 1590 29 77 [+]
ANSWEAR 23,0500 15:28 5.483 23.50 -1.91 % 248 23.0500 23.2000 594 5 127 [+]
CAPTORTX 50,0000 15:17 5.162 51.50 -1.96 % 13 49.0000 49.6500 52 5 257 [+]
IMPERA 1,9600 14:54 4.399 1.94 -2.00 % 15000 1.9000 1.9400 281 4 9 [+]
NOVAVISGR 0,3900 15:18 92.396 0.40 -2.01 % 1006 0.3900 0.3980 167 92 35 [+]
COMPERIA 9,6000 13:35 1.232 9.60 -2.04 % 175 9.4000 9.6000 979 1 12 [+]
STALPROFI 8,4800 15:21 27.692 8.66 -2.08 % 134 8.4000 8.4800 201 28 233 [+]
BENEFIT 5 825,0000 15:43 3.572 5,950.00 -2.10 % 32 5820.0000 5825.0000 16 4 20 820 [+]
ODLEWNIE 18,3000 15:38 16.36 18.50 -2.14 % 838 18.2000 18.3000 50 16 301 [+]
HELIO 45,0000 14:36 0.075 45.90 -2.17 % 2 45.0000 45.9000 50 0 3 [+]
ULTGAMES 11,2000 15:00 1.62 11.45 -2.18 % 3 11.2000 11.4000 9 2 18 [+]
ENERGOINS 1,5650 11:29 12.963 1.57 -2.19 % 100 1.5400 1.5650 3390 13 20 [+]
UNIBEP 14,3000 15:10 8.59 14.54 -2.19 % 61 14.1800 14.4400 40 9 123 [+]
EUROTEL 28,8500 15:40 1.3 29.65 -2.20 % 51 28.8000 29.5000 90 1 38 [+]
CASPAR 8,8500 15:42 0.103 9.05 -2.21 % 63 8.8500 9.0500 65 0 1 [+]
DRAGOENT 19,2000 11:56 0.141 18.95 -2.29 % 49 18.9000 19.3500 56 0 3 [+]
IPOPEMA 8,4800 12:39 2.86 8.70 -2.30 % 109 8.5000 8.6600 325 3 25 [+]
UNICREDIT 324,4000 13:20 0.039 335.00 -2.32 % 1000 328.6000 331.1500 1000 0 13 [+]
NOCTILUCA 83,0000 15:41 0.65 85.00 -2.35 % 3 84.1000 85.0000 61 1 55 [+]
KCI 0,8020 14:55 42.924 0.82 -2.43 % 4000 0.8020 0.8220 2000 43 35 [+]
IFSA 0,1200 14:12 3.285 0.12 -2.44 % 15635 0.1200 0.1230 3010 3 0 [+]
06MAGNA 2,2800 14:52 1.973 2.34 -2.56 % 497 2.2800 2.3400 517 2 5 [+]
CDRL 11,4000 14:30 1.493 11.70 -2.56 % 315 11.4000 11.5000 996 1 17 [+]
KGHM 280,4000 15:43 730.556 277.45 -2.59 % 81 281.4000 281.7500 155 731 202 575 [+]
KSGAGRO 2,6150 15:24 7.783 2.68 -2.61 % 10 2.5800 2.6750 173 8 20 [+]
MANGATA 59,4000 15:21 1.016 60.60 -2.62 % 3 59.2000 59.4000 24 1 60 [+]
SKARBIEC 37,0000 15:26 5.205 37.30 -2.63 % 70 36.6000 36.9000 93 5 191 [+]
BIGCHEESE 2,8200 15:43 8.059 2.82 -2.76 % 1000 2.8300 2.8950 305 8 23 [+]
GRUPRACUJ 52,2000 15:43 26.622 53.70 -2.79 % 365 51.8000 52.0000 57 27 1 378 [+]
CLNPHARMA 17,0800 15:42 16.315 17.56 -2.84 % 60 17.1800 17.3200 81 16 279 [+]
SUNEX 3,4100 15:26 16.245 3.49 -2.85 % 500 3.3800 3.4350 2761 16 55 [+]
ALTUSTFI 3,7300 14:06 1.621 3.84 -2.86 % 243 3.7300 3.7700 37772 2 6 [+]
COALENERG 1,6670 15:17 80.781 1.72 -2.91 % 1489 1.6750 1.6800 4292 81 136 [+]
ALLEGRO 58,2200 15:43 2985.536 59.60 -2.97 % 1714 58.0200 58.0600 291 2 986 173 330 [+]
WIELTON 4,3700 15:35 109.131 4.53 -3.00 % 36 4.3650 4.3700 62 109 476 [+]
CLOUD 106,5000 15:36 6.897 111.00 -3.18 % 13 107.0000 107.5000 917 7 741 [+]
SYGNITY 92,8000 15:41 9.127 95.60 -3.23 % 9 92.4000 93.0000 47 9 852 [+]
TATRY MOUNTAIN 74,0000 10:54 0.119 74.00 -3.27 % 1 73.0000 74.0000 161 0 9 [+]
MODIVO 92,5800 15:43 268.613 95.86 -3.28 % 91 92.4600 92.5200 108 269 25 013 [+]
VRGSA 5,2600 15:32 6.944 5.38 -3.31 % 434 5.2400 5.2600 850 7 36 [+]
MDIENERGIA 1,8350 15:00 33.914 1.86 -3.42 % 1509 1.8000 1.8350 1990 34 61 [+]
LSISOFT 36,7000 14:43 0.564 38.00 -3.42 % 100 36.6000 37.9000 113 1 21 [+]
GAMFACTOR 3,0800 14:44 14.122 3.19 -3.45 % 620 3.0300 3.0800 2197 14 43 [+]
LPP 26 040,0000 15:43 2.865 26,540.00 -3.56 % 46 26020.0000 26060.0000 23 3 74 852 [+]
BUMECH 11,0000 15:40 134.086 11.54 -3.59 % 148 10.9700 11.0000 106 134 1 475 [+]
ACTION 50,6000 15:43 26.05 52.70 -3.62 % 597 50.1000 50.2000 50 26 1 323 [+]
LIBET 1,7200 13:10 29.507 1.79 -3.64 % 1200 1.7200 1.7500 8604 30 52 [+]
INTERSPPL 0,2890 15:42 30.176 0.30 -3.67 % 566 0.2700 0.2890 4555 30 8 [+]
LOKUM 23,0000 15:14 0.007 22.20 -3.77 % 1 22.8000 23.9000 179 0 0 [+]
ATENDE 4,4700 15:41 101.705 4.55 -3.87 % 381 4.5000 4.5700 1700 102 462 [+]
PLAZACNTR 1,1780 14:58 15.821 1.18 -3.92 % 239 1.1800 1.1880 555 16 19 [+]
AIGAMES 0,6500 13:51 4.54 0.68 -4.13 % 1478 0.6500 0.6740 487 5 3 [+]
IZOLACJA 3,6400 09:56 1.01 3.80 -4.21 % 862 3.6500 3.8000 472 1 4 [+]
OPTEAM 5,6000 15:04 4.01 5.85 -4.27 % 454 5.4000 5.5500 200 4 22 [+]
NTTSYSTEM 34,5000 15:40 127.988 36.00 -4.43 % 52 34.3000 34.7000 182 128 4 364 [+]
ADIUVO 0,5500 11:50 14.4 0.59 -4.51 % 10100 0.5500 0.5880 22840 14 8 [+]
MOLECURE 5,4000 15:41 26.499 5.67 -4.93 % 7 5.3700 5.4000 7739 26 145 [+]
ASSECOPOL 235,5000 15:43 99.605 249.10 -5.46 % 169 234.9000 235.0000 131 100 23 634 [+]
MEDICALG 21,1000 15:42 46.665 22.40 -5.80 % 3 21.0500 21.1500 523 47 996 [+]
CELTIC 0,6400 14:54 23.144 0.65 -6.16 % 1111 0.6320 0.6400 1855 23 15 [+]
POLTREG 20,0000 15:36 5.478 21.70 -6.98 % 2 19.7000 20.0000 1903 5 111 [+]
IDMSAPL 0,4180 15:40 144.391 0.44 -7.11 % 3200 0.4160 0.4200 29532 144 61 [+]
MOVIEGAMES 6,2200 14:49 2.509 6.65 -8.53 % 390 6.2500 6.4900 55 3 16 [+]
VIVID 0,4600 15:40 31.244 0.50 -9.09 % 1620 0.4560 0.4600 6560 31 15 [+]
MFO 25,3000 15:24 13.942 28.90 -10.92 % 67 25.2000 25.5000 25 14 361 [+]
KRAKCHEM 0,1335 15:30 167.215 0.15 -11.88 % 45838 0.1330 0.1480 9540 167 24 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG155664.7-0.46%15:43
WIG204132.7-0.48%15:58
WIG20 Fut4162.0-0.22%15:43
WIG20USD1047.4-0.45%15:43
mWIG4010477.2-0.43%15:43
sWIG8029319.3-0.03%15:43
 Notowania Świat
US Large Cap7560.4+0.08%15:58
Nasdaq10028135.2+0.52%15:58
Nikkei63081.9-0.33%11-02
DAX25928.4-0.20%15:43
Ropa WTI95.9-0.54%15:58
Złoto3945.2-0.04%15:58
 Notowania Waluty
EUR/PLN4.41539-0.03%15:58
CHF/PLN4.80884-0.21%15:58
USD/PLN3.94317-0.10%15:58
EUR/USD1.11979+0.08%15:58
GBP/USD1.34309+0.18%15:58
USD/JPY158.281+0.25%15:58
Forum
» Ntt Systems [0][NTT]
» Dywidenda Ambra [0][AMB]
» nazwa spolki AUX [2][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]
Wzrosty Spadki Staty
GRODNO 15.90 11.97%
EUROCASH 4.75 11.35%
PKPCARGO 9.99 8.35%
PROCHEM 22.80 7.04%
NEXITY 1.48 5.71%
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