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
MDIENERGIA 2,0900 10:44 48.903 1.93 8.29 % 50 1.9500 1.9800 1592 49 99 [+]
EUROHOLD 5,7500 10:07 0.052 5.75 6.48 % 9 5.4500 5.7500 942 0 0 [+]
ERBUD 25,0000 10:51 15.141 23.85 5.26 % 168 24.7500 24.9500 1 15 372 [+]
LOKUM 24,0000 10:15 0.023 22.90 4.80 % 331 22.8000 23.0000 8 0 1 [+]
RYVU 17,5000 10:50 16.118 17.80 3.55 % 4 17.4400 17.4800 954 16 283 [+]
LIBET 1,4200 10:04 4.654 1.38 2.90 % 15000 1.3800 1.4000 12000 5 6 [+]
JRHOLDING 3,6600 10:39 3.102 3.58 2.81 % 2766 3.5100 3.5700 10 3 11 [+]
HYDROTOR 8,8800 10:27 0.192 8.90 2.78 % 37 8.6400 8.9000 1258 0 2 [+]
INPRO 7,5000 09:35 0.021 7.50 2.74 % 51 7.3000 7.5000 208 0 0 [+]
MONNARI 5,3600 10:46 7.519 5.24 2.68 % 44 5.3000 5.3200 590 8 40 [+]
BENEFIT 5 585,0000 10:51 2.114 5,440.00 2.48 % 20 5635.0000 5650.0000 33 2 11 677 [+]
XTB 139,8400 10:54 177.178 135.44 2.45 % 131 138.8400 139.0000 362 177 24 380 [+]
BEST 32,0000 10:41 0.165 31.30 2.24 % 337 31.3000 32.4000 354 0 5 [+]
COMPREMUM 1,2000 09:44 21.728 1.20 2.13 % 5000 1.1650 1.2000 4542 22 26 [+]
RELPOL 5,8800 10:38 1.672 5.76 2.08 % 944 5.7600 5.8600 217 2 10 [+]
MULTIQURE 1,5680 10:51 843.83 1.54 2.08 % 100 1.5840 1.5920 2344 844 1 374 [+]
ZUE 12,3000 09:37 0.7 12.30 2.07 % 212 12.1000 12.2500 122 1 9 [+]
OTMUCHOW 4,6900 09:00 0.002 4.69 1.96 % 235 4.5500 4.6000 675 0 0 [+]
KCI 0,8400 09:49 0.029 0.82 1.94 % 3875 0.8220 0.8240 9 0 0 [+]
BIGCHEESE 3,7700 09:14 0.001 3.77 1.89 % 1810 3.7000 3.7700 79 0 0 [+]
NTTSYSTEM 27,8000 10:52 73.305 28.00 1.83 % 272 27.2000 27.6000 97 73 2 059 [+]
ARCHICOM 50,0000 09:47 0.454 49.90 1.83 % 47 49.1000 49.6000 17 0 23 [+]
PEPCO 45,2800 10:53 131.089 44.20 1.75 % 169 45.1800 45.1900 203 131 5 906 [+]
ONESANO 0,8660 10:37 0.005 0.87 1.64 % 370 0.8520 0.8660 112 0 0 [+]
DINOPL 36,9800 10:53 1040.071 36.50 1.54 % 396 36.8000 36.8300 797 1 040 38 264 [+]
IMMOBILE 4,6800 10:05 1.292 4.61 1.52 % 350 4.6100 4.6800 795 1 6 [+]
AIGAMES 0,6800 10:45 0.061 0.67 1.49 % 610 0.6540 0.6700 8880 0 0 [+]
BNPPL 166,4000 10:40 5.015 160.00 1.46 % 15 162.2000 163.8000 13 5 830 [+]
ORANGEPL 16,0200 10:50 223.875 15.79 1.46 % 533 16.0100 16.0200 89 224 3 573 [+]
IFIRMA 20,9000 10:49 0.714 21.05 1.46 % 5 20.6000 20.8500 77 1 15 [+]
NOVITA 106,0000 10:49 0.055 106.00 1.44 % 43 106.0000 107.0000 35 0 6 [+]
DBENERGY 7,1000 09:46 1.236 7.10 1.43 % 10 7.0000 7.1800 50 1 9 [+]
BOGDANKA 25,9500 10:52 81.308 25.50 1.37 % 400 25.3000 25.4000 406 81 2 080 [+]
XPLUS 3,0400 09:11 0.048 3.04 1.33 % 100 3.0100 3.0400 1002 0 0 [+]
VIVID 0,5700 10:40 10.209 0.57 1.24 % 40 0.5610 0.5700 209 10 6 [+]
EUROTEL 29,7000 09:22 0.945 28.75 1.19 % 51 29.1000 29.7000 111 1 28 [+]
ENERGOINS 1,7650 09:43 0.058 1.77 1.15 % 256 1.6950 1.7650 23317 0 0 [+]
WIELTON 4,9850 10:52 19.923 4.95 1.12 % 204 4.9600 4.9850 200 20 99 [+]
COLUMBUS 3,1650 10:22 21.283 3.06 1.12 % 600 3.0500 3.0850 576 21 65 [+]
RENDER 73,8000 09:25 0.192 74.80 1.10 % 55 71.4000 74.6000 46 0 14 [+]
SIMFABRIC 1,3320 10:12 6.109 1.27 1.06 % 54 1.2880 1.3320 805 6 8 [+]
MAKARONPL 24,4500 10:51 0.757 24.40 1.03 % 18 24.2500 24.3500 275 1 18 [+]
AMREST 9,6700 10:51 2.051 9.67 0.94 % 81 9.5800 9.6800 210 2 20 [+]
ALLEGRO 53,9100 10:54 655.061 53.13 0.94 % 184 53.7000 53.7200 775 655 35 097 [+]
TRAKCJA 3,2700 10:50 27.378 3.23 0.93 % 1570 3.2500 3.2600 1069 27 89 [+]
OPTEAM 5,4500 10:23 0.057 5.40 0.93 % 928 5.3500 5.4500 449 0 0 [+]
ECHO 5,4900 10:45 4.448 5.43 0.92 % 2000 5.4300 5.5000 1707 4 24 [+]
ESOTIQ 32,8000 10:13 0.202 32.80 0.92 % 151 32.4000 32.8000 76 0 7 [+]
ANSWEAR 21,9000 10:41 2.934 21.90 0.92 % 13 21.7000 21.9000 445 3 64 [+]
FEERUM 16,8500 10:31 0.102 16.90 0.90 % 1366 16.3000 16.9000 148 0 2 [+]
AUTOPARTN 28,7000 10:53 68.529 28.40 0.88 % 513 28.4000 28.4500 940 69 1 949 [+]
ALIOR 133,0000 10:53 46.402 131.80 0.87 % 32 132.0500 132.2000 94 46 6 137 [+]
TARCZYNSKI 118,5000 10:10 0.004 118.50 0.85 % 238 117.0000 118.5000 20 0 0 [+]
POLICE 7,3600 10:42 5.866 7.30 0.82 % 403 7.3000 7.3600 2967 6 42 [+]
VOXEL 148,2000 10:49 1.099 147.00 0.82 % 123 147.2000 147.4000 56 1 162 [+]
KGL 12,5000 09:00 0.004 12.50 0.81 % 268 12.0000 12.4000 646 0 0 [+]
PZU 73,7600 10:53 339.813 73.10 0.77 % 1374 73.8200 73.8600 1607 340 24 989 [+]
PANOVA 19,8000 10:53 0.141 19.80 0.76 % 200 19.6000 19.8500 100 0 3 [+]
ATREM 56,0000 10:51 2.038 55.50 0.72 % 51 55.2000 55.8000 4 2 113 [+]
MODIVO 93,6000 10:53 65.714 91.80 0.69 % 126 93.7600 93.8000 433 66 6 106 [+]
MILLENNIUM 22,0800 10:52 39.806 22.01 0.68 % 1783 21.9900 22.0400 650 40 875 [+]
XTPL 74,0000 10:49 0.413 73.50 0.68 % 10 73.6000 74.6000 8 0 30 [+]
EQUNICO 1,5150 10:32 0.243 1.52 0.66 % 3127 1.4750 1.5150 650 0 0 [+]
PEKAO 263,2000 10:53 31.688 261.50 0.61 % 175 262.8000 262.9000 12 32 8 292 [+]
YANOSIK 16,9000 10:00 0.015 16.80 0.60 % 17 16.6000 16.8000 1 0 0 [+]
ATMGRUPA 3,6000 10:45 3.086 3.60 0.56 % 3667 3.5900 3.6000 914 3 11 [+]
INSTALKRK 36,5000 10:18 0.187 36.60 0.55 % 28 36.3000 36.6000 277 0 7 [+]
PATENTUS 1,9100 10:34 0.125 1.91 0.53 % 198 1.8850 1.9100 300 0 0 [+]
ASTARTA 38,4500 10:19 1.129 38.75 0.52 % 197 38.1000 38.4500 212 1 43 [+]
RAFAMET 39,6000 10:34 0.04 39.60 0.51 % 20 38.6000 39.4000 24 0 2 [+]
MARVIPOL 8,1600 09:31 1.159 8.14 0.49 % 646 8.1200 8.1800 914 1 9 [+]
LENA 2,0800 10:36 0.405 2.08 0.48 % 100 2.0900 2.1000 3761 0 1 [+]
INTROL 8,5000 10:46 0.201 8.52 0.47 % 55 8.5000 8.5200 200 0 2 [+]
SYGNITY 87,6000 10:52 2.411 86.70 0.46 % 88 85.5000 86.0000 102 2 208 [+]
ELEKTROTI 59,5000 10:50 5.356 59.25 0.42 % 39 59.2500 59.4500 30 5 317 [+]
ULTGAMES 11,9500 10:52 1.384 12.00 0.42 % 300 12.0500 12.1000 279 1 17 [+]
CEZ 246,6000 09:19 0.007 258.80 0.41 % 2 240.2000 243.0000 43 0 2 [+]
LPP 26 000,0000 10:53 1.373 25,600.00 0.39 % 15 25960.0000 26000.0000 33 1 35 494 [+]
MOSTALPLC 13,1000 09:01 0.002 13.10 0.38 % 10 12.8500 13.1000 738 0 0 [+]
FABRITY 26,6000 09:00 0.002 26.60 0.38 % 1 26.2000 26.6000 148 0 0 [+]
MCI 28,0000 10:52 3.543 28.20 0.36 % 108 27.8000 28.0000 2939 4 99 [+]
SYNTHAVERSE 2,8000 10:37 17.843 2.80 0.36 % 1003 2.7950 2.8000 1417 18 50 [+]
KSGAGRO 2,9000 10:14 3.63 2.89 0.35 % 2 2.8550 2.8950 1016 4 10 [+]
SYNEKTIK 339,6000 10:53 13.316 338.00 0.35 % 24 338.8000 339.4000 36 13 4 478 [+]
WIRTUALNA 57,0000 10:32 0.311 56.80 0.35 % 58 56.8000 57.2000 131 0 18 [+]
APSENERGY 5,7000 10:53 1.126 5.76 0.35 % 1114 5.6800 5.7600 478 1 6 [+]
DELKO 5,9700 10:32 0.395 5.95 0.34 % 49 5.9300 5.9700 224 0 2 [+]
IMCOMPANY 29,5000 09:00 0.006 29.50 0.34 % 356 29.4000 30.1000 30 0 0 [+]
PKOBP 115,5600 10:53 420.237 114.60 0.33 % 96 115.6800 115.7000 1931 420 48 452 [+]
MANGATA 60,6000 10:41 0.008 59.80 0.33 % 1 60.0000 60.6000 50 0 0 [+]
ADIUVO 0,6300 10:21 11.736 0.63 0.32 % 10145 0.5860 0.6280 7790 12 7 [+]
TSGAMES 98,3000 10:52 1.241 97.80 0.31 % 15 97.9000 98.2000 24 1 122 [+]
MOLECURE 6,4000 10:34 19.466 6.40 0.31 % 44 6.3200 6.4900 116 19 122 [+]
3RGAMES 0,6500 10:38 5.761 0.65 0.31 % 100 0.6500 0.6940 683 6 4 [+]
MOSTALZAB 6,7600 10:44 27.382 6.73 0.30 % 400 6.7300 6.7700 306 27 184 [+]
CYFRPLSAT 17,6050 10:53 87.208 17.50 0.28 % 87 17.6400 17.6500 123 87 1 530 [+]
SANOK 19,8500 10:49 0.024 19.85 0.25 % 1309 19.7500 19.8000 185 0 0 [+]
CREEPYJAR 401,0000 10:51 0.544 401.00 0.25 % 1 403.0000 404.0000 4 1 217 [+]
PASSUS 168,6000 10:53 1.778 166.40 0.24 % 1 168.8000 169.6000 25 2 299 [+]
DEBICA 93,2000 10:50 0.475 93.00 0.22 % 79 93.0000 93.3000 170 0 44 [+]
STALPROFI 8,9200 10:14 0.743 8.90 0.22 % 407 8.8600 8.9000 230 1 7 [+]
ERSTEPL 53,0000 09:31 0.215 52.80 0.21 % 10000 52.6400 53.1300 10000 0 11 [+]
AIRWAY 0,2430 10:39 21.623 0.24 0.21 % 11972 0.2385 0.2430 4356 22 5 [+]
EUROCASH 4,9920 10:53 81.991 5.00 0.20 % 537 4.9840 4.9980 900 82 410 [+]
HELIO 49,9000 10:12 0.043 49.80 0.20 % 32 49.2000 49.8000 37 0 2 [+]
HUUUGE 24,4500 10:51 46.964 24.60 0.20 % 1795 24.5000 24.5500 620 47 1 151 [+]
MBANK 1 430,5000 10:52 2.525 1,418.00 0.18 % 14 1424.5000 1426.0000 11 3 3 596 [+]
ATAL 61,8000 10:47 14.235 61.70 0.16 % 549 61.2000 61.6000 400 14 874 [+]
BIOCELTIX 69,3000 10:53 0.486 68.70 0.14 % 41 68.9000 69.5000 26 0 33 [+]
MABION 7,9800 10:22 0.366 7.90 0.13 % 125 7.8500 7.9000 176 0 3 [+]
AGROTON 3,8400 10:40 0.001 3.84 0.13 % 830 3.7700 3.8350 371 0 0 [+]
MOBRUK 422,5000 10:45 0.806 420.00 0.12 % 76 421.5000 422.5000 116 1 340 [+]
NOVAVISGR 0,4500 10:48 1.679 0.45 0.11 % 4001 0.4495 0.4500 1544 2 1 [+]
PROTEKTOR 0,9070 10:46 7.681 0.91 0.11 % 3494 0.9060 0.9200 2015 8 7 [+]
GRUPAAZOTY 18,9200 10:54 37.481 18.96 0.11 % 52 18.9300 18.9700 323 37 709 [+]
KERNEL 19,7600 10:30 3.02 19.76 0.10 % 7781 19.7600 19.8000 676 3 60 [+]
IMPERA 1,5000 09:00 0.001 1.50 0.00 % 225 1.4200 1.5000 5238 0 0 [+]
BBIDEVNFI 5,5000 09:37 0.002 5.50 0.00 % 180 5.4600 5.5000 8536 0 0 [+]
AMBRA 20,3000 10:44 0.598 20.30 0.00 % 468 20.2500 20.3500 922 1 12 [+]
HANDLOWY 121,2000 10:52 4.231 121.20 0.00 % 501 120.6000 120.8000 366 4 510 [+]
CAPITAL 7,2500 10:53 62.955 7.25 0.00 % 275 7.2000 7.2500 1356 63 454 [+]
DECORA 91,0000 10:50 0.367 93.10 0.00 % 57 90.4000 92.2000 206 0 34 [+]
DGA 21,0000 16:27 0.003 - 0 % 68 20.0000 21.0000 170 - 0 [+]
ERG 46,0000 09:01 0.162 46.00 0.00 % 168 46.0000 46.4000 284 0 7 [+]
FON 1,7000 15:30 10.01 - 0 % 205 1.5500 1.7000 274 - 0 [+]
GTC 2,4400 09:36 0.104 2.44 0.00 % 939 2.3800 2.4400 600 0 0 [+]
KOMPAP 21,8000 14:48 0.077 - 0 % 44 21.4000 22.0000 367 - 0 [+]
LENTEX 7,4000 16:48 1.454 - 0 % 111 7.2600 7.4000 257 - 0 [+]
ODLEWNIE 19,0000 10:47 2.274 18.95 0.00 % 186 18.9000 19.0000 186 2 43 [+]
POLENERGIA 53,9000 10:51 0.316 53.80 0.00 % 432 53.8000 54.3000 28 0 17 [+]
PROCHEM 21,7000 09:00 0.001 21.70 0.00 % 358 21.0000 21.8000 60 0 0 [+]
STALPROD 231,0000 10:44 0.233 230.00 0.00 % 403 230.0000 231.0000 13 0 54 [+]
TALEX 18,5000 09:02 0.01 18.50 0.00 % 44 17.9000 18.5000 998 0 0 [+]
WAWEL 704,0000 10:46 0.035 708.00 0.00 % 1 704.0000 708.0000 8 0 25 [+]
PULAWY 44,3000 16:59 0.823 - 0 % 68 44.2000 44.9000 875 - 0 [+]
WIKANA 9,8500 10:51 0.108 9.75 0.00 % 832 9.7500 9.8500 1186 0 1 [+]
POINTGROUP 2,0000 10:39 0.946 2.00 0.00 % 4200 1.9450 2.0000 1136 1 2 [+]
ULMA 53,0000 09:00 0.001 53.00 0.00 % 100 51.0000 53.0000 78 0 0 [+]
YARRL 5,8000 09:36 0.025 5.80 0.00 % 161 5.6600 5.8000 224 0 0 [+]
WARIMPEX 2,0700 09:18 0.002 2.07 0.00 % 264 2.0500 2.0800 3476 0 0 [+]
MERCOR 14,9000 10:17 2.397 15.00 0.00 % 222 14.7000 15.1000 2603 2 35 [+]
ORCOGROUP 3,2400 14:44 0.075 - 0 % 5916 3.2400 3.5200 28 - 0 [+]
SILVANO 5,0000 16:59 0.032 - 0 % 222 4.7000 5.0000 155 - 0 [+]
STAPORKOW 4,9800 10:49 0.17 4.98 0.00 % 40228 4.9600 4.9800 9978 0 1 [+]
KPPD 21,8000 16:43 0.02 - 0 % 112 21.0000 21.8000 370 - 0 [+]
IZOLACJA 3,7500 09:33 0.006 3.75 0.00 % 820 3.6500 3.7600 45 0 0 [+]
MWTRADE 2,4800 10:40 0.425 2.48 0.00 % 150 2.5000 2.6600 140 0 1 [+]
SECOGROUP 34,8000 16:59 0.482 - 0 % 56 33.8000 34.8000 59 - 0 [+]
UNICREDIT 334,2000 10:35 0.001 334.20 0.00 % 1000 335.1000 337.6500 1000 0 0 [+]
SKYLINE 1,2100 15:25 2.829 - 0 % 100 1.2200 1.3400 5598 - 0 [+]
MBWS 11,2000 09:20 0.01 - 0 % 50 11.1000 13.0000 2 - 0 [+]
LARQ 2,7600 09:06 0.056 2.89 0.00 % 2820 2.6800 2.7600 725 0 0 [+]
PRAGMAINK 3,6600 11:31 2.2 - 0 % 8 3.6200 3.8200 1713 - 0 [+]
VINDEXUS 13,8000 10:11 0.157 13.80 0.00 % 82 13.7000 13.8000 972 0 2 [+]
BUMECH 13,5500 10:52 14.467 13.60 0.00 % 10 13.4700 13.5100 466 14 196 [+]
SONEL 12,6500 09:15 0.024 12.65 0.00 % 9 12.6500 12.8000 10 0 0 [+]
ARCTIC 5,6800 10:23 20.696 5.69 0.00 % 200 5.6700 5.6900 3877 21 118 [+]
PHARMENA 3,0300 16:24 0.754 - 0 % 485 2.9200 3.0200 661 - 0 [+]
NTCAPITAL 0,6080 10:39 0.035 0.61 0.00 % 3275 0.5800 0.6080 3938 0 0 [+]
11B 120,0000 10:49 4.78 120.00 0.00 % 132 119.4000 119.9000 43 5 573 [+]
EDINVEST 8,5000 16:49 0.102 - 0 % 46 8.3200 8.3800 4 - 0 [+]
RANKPROGR 4,4000 09:19 0.002 4.40 0.00 % 1000 4.3250 4.4000 2238 0 0 [+]
ACAUTOGAZ 21,4000 15:40 0.615 - 0 % 1 21.3000 21.5000 111 - 0 [+]
ENELMED 20,4000 09:00 0.002 20.40 0.00 % 81 20.0000 20.4000 2024 0 0 [+]
IZOSTAL 3,1000 10:44 0.342 3.08 0.00 % 849 3.0800 3.1000 824 0 1 [+]
ZAMET 0,5700 10:48 80.413 0.57 0.00 % 31053 0.5660 0.5700 29078 80 46 [+]
TATRY MOUNTAIN 79,5000 15:43 0.14 - 0 % 20 72.5000 79.5000 123 - 0 [+]
PHN 9,1600 10:15 0.001 9.16 0.00 % 400 9.1000 9.1600 1091 0 0 [+]
PKPCARGO 10,3000 10:49 7.732 10.30 0.00 % 14 10.2800 10.2900 160 8 80 [+]
CDRL 12,3000 09:47 0.056 12.30 0.00 % 54 12.3000 12.5000 20 0 1 [+]
KRVITAMIN 13,1000 15:00 0.073 - 0 % 255 12.6000 13.1000 1134 - 0 [+]
SOPHARMA 11,5000 10:37 0.045 11.50 0.00 % 1505 10.0500 12.0000 772 0 1 [+]
DEKPOL 61,4000 10:19 0.064 61.80 0.00 % 221 61.4000 61.8000 29 0 4 [+]
WITTCHEN 11,1700 10:50 1.292 11.21 0.00 % 990 11.1700 11.2100 64 1 14 [+]
TERMOREX 0,5400 10:05 0.15 0.54 0.00 % 11 0.5250 0.5400 442 0 0 [+]
CAPITEA 0,4700 09:13 0.022 0.47 0.00 % 2700 0.4650 0.4700 1431 0 0 [+]
GAMEOPS 11,5000 09:43 0.512 11.50 0.00 % 290 11.3500 11.5500 185 1 6 [+]
DRAGOENT 21,3000 16:22 0.109 - 0 % 9 21.4000 21.6000 4 - 0 [+]
CAVATINA 12,6000 09:00 0.09 12.60 0.00 % 223 12.5000 12.6000 107 0 1 [+]
IBSM 62,6000 09:03 0.006 60.40 0.00 % 1 60.6000 62.6000 2 0 0 [+]
JWWINVEST 2,9800 14:17 0.8 - 0 % 519 2.9300 2.9600 100 - 0 [+]
QNATECHNO 34,0000 10:49 1.297 34.10 0.00 % 55 34.1000 34.8000 9 1 44 [+]
TENDERHUT 5,4400 10:01 0.01 - 0 % 20 5.4200 5.6000 1450 - 0 [+]
ZABKA 31,7000 10:52 93.054 31.70 0.00 % 2618 31.6900 31.7000 6798 93 2 949 [+]
TEXT 39,6800 10:50 16.093 39.90 -0.05 % 22 39.6000 39.6800 236 16 638 [+]
JSW 32,8800 10:52 93.083 32.90 -0.06 % 415 32.7200 32.7600 552 93 3 031 [+]
MIRBUD 11,0400 10:52 17.257 11.11 -0.09 % 7 11.0500 11.1000 1312 17 190 [+]
ENTER 47,8500 10:50 2.089 48.00 -0.10 % 490 47.9000 48.0000 11 2 100 [+]
AMICA 45,6000 10:48 0.889 45.30 -0.11 % 521 45.4000 45.6000 188 1 40 [+]
VOTUM 45,5500 10:44 2.479 45.60 -0.11 % 163 45.5000 45.6000 100 2 113 [+]
AILLERON 16,4400 10:51 0.904 16.50 -0.12 % 9 16.4600 16.5000 100 1 15 [+]
INGBSK 457,0000 10:51 1.549 457.80 -0.17 % 6 456.2000 457.0000 22 2 707 [+]
ENEA 22,2600 10:52 114.393 22.30 -0.18 % 890 22.1200 22.1400 964 114 2 534 [+]
POLWAX 0,9760 10:00 0.105 0.98 -0.20 % 3000 0.9700 0.9780 8268 0 0 [+]
BORYSZEW 4,6700 10:47 7.532 4.68 -0.21 % 1229 4.6800 4.7100 1788 8 35 [+]
ASSECOBS 89,8000 10:19 0.112 90.00 -0.22 % 14 89.0000 90.0000 752 0 10 [+]
MOSTALWAR 4,0000 10:50 6.256 4.00 -0.25 % 1800 3.9000 3.9500 95 6 25 [+]
PEPEES 0,7860 10:47 0.79 0.76 -0.25 % 70 0.7640 0.7880 6798 1 1 [+]
ALTUSTFI 3,9300 10:17 0.051 3.94 -0.25 % 3000 3.8400 3.9400 629 0 0 [+]
APLISENS 19,5000 10:48 1.005 19.55 -0.26 % 5 19.1500 19.7500 137 1 19 [+]
GAMFACTOR 3,8200 10:51 4.205 3.91 -0.26 % 322 3.8500 3.8950 1478 4 16 [+]
CELTIC 0,7380 10:39 0.006 0.74 -0.27 % 700 0.7280 0.7380 727 0 0 [+]
KINOPOL 17,8000 10:38 0.636 17.80 -0.28 % 1081 17.6500 17.8000 52 1 11 [+]
GPW 101,7000 10:52 8.601 102.00 -0.29 % 169 101.3000 101.5000 45 9 869 [+]
DIAG 158,5000 10:53 4.848 158.20 -0.31 % 13 158.7000 159.1000 50 5 766 [+]
FERRO 29,2000 10:50 0.669 29.00 -0.34 % 140 28.9000 29.2000 99 1 19 [+]
MERCATOR 59,4000 10:45 2.139 59.10 -0.34 % 32 59.3000 59.7000 272 2 127 [+]
4MASS 5,8600 10:51 4.867 5.88 -0.34 % 171 5.8000 5.8800 4299 5 29 [+]
INTERBUD 1,4200 10:38 0.018 1.43 -0.35 % 507 1.4050 1.4500 575 0 0 [+]
PTWP 143,5000 10:35 0.119 144.00 -0.35 % 5 141.5000 144.0000 996 0 17 [+]
OPONEOPL 106,6000 10:53 1.281 107.00 -0.37 % 165 106.2000 107.8000 53 1 137 [+]
CORMAY 0,5400 10:40 8.53 0.54 -0.37 % 1748 0.5200 0.5380 50 9 4 [+]
BOS 10,1000 10:47 14.491 10.14 -0.39 % 2562 10.1000 10.1800 2500 14 146 [+]
KETY 1 264,0000 10:53 5.092 1,275.00 -0.39 % 10 1265.0000 1267.0000 54 5 6 425 [+]
ROPCZYCE 23,1000 10:53 0.015 23.10 -0.43 % 10 22.8000 23.1000 5 0 0 [+]
DOMDEV 233,5000 10:53 0.95 236.00 -0.43 % 228 236.0000 237.5000 38 1 224 [+]
STALEXP 1,8300 10:46 19.123 1.84 -0.44 % 1560 1.8300 1.8420 2438 19 35 [+]
DEVELIA 8,9600 10:53 48.035 8.97 -0.44 % 2574 8.9600 8.9800 489 48 430 [+]
PHOTON 1,1300 10:47 21.529 1.11 -0.44 % 2100 1.1100 1.1300 393 22 24 [+]
MLPGROUP 111,0000 10:38 0.191 112.50 -0.45 % 10 111.5000 112.0000 192 0 21 [+]
NOCTILUCA 89,1000 10:11 0.199 89.00 -0.45 % 40 88.9000 89.8000 129 0 18 [+]
ARLEN 22,2000 10:40 0.924 22.10 -0.45 % 25 22.2000 22.4000 65 1 20 [+]
ATLANTAPL 21,6000 09:01 0.408 21.60 -0.46 % 429 21.6000 22.0000 358 0 9 [+]
BLOOBER 21,5000 10:51 1.322 21.50 -0.46 % 105 21.5000 21.7500 28 1 28 [+]
PCCROKITA 64,3000 10:53 1.254 64.60 -0.46 % 47 64.5000 64.6000 30 1 81 [+]
HERCULES 2,1100 10:51 111.232 2.12 -0.47 % 273 2.1000 2.1100 220 111 232 [+]
ZREMB 8,5000 10:50 3.11 8.50 -0.47 % 1 8.4900 8.5000 1408 3 26 [+]
SUNEX 4,1950 10:53 21.671 4.22 -0.47 % 99 4.0650 4.1350 80 22 89 [+]
REMAK 19,5000 10:51 0.838 19.60 -0.51 % 903 19.5000 19.5500 50 1 16 [+]
MOVIEGAMES 7,0600 10:52 3.546 7.23 -0.56 % 800 6.9400 7.2000 525 4 25 [+]
NEUCA 699,0000 10:51 1.31 695.00 -0.57 % 17 700.0000 703.0000 26 1 912 [+]
TOYA 10,2400 10:50 2.768 10.28 -0.58 % 9 10.2800 10.3000 5218 3 28 [+]
APATOR 25,3000 10:50 11.405 25.75 -0.59 % 9 25.5000 25.6500 77 11 292 [+]
CIGAMES 2,5000 10:43 36.845 2.51 -0.60 % 30 2.4700 2.5000 5522 37 92 [+]
BIOMAXIMA 9,9400 10:49 0.538 9.97 -0.60 % 4 9.9600 9.9700 2635 1 5 [+]
ONDE 8,3200 10:52 2.632 8.35 -0.60 % 5 8.2800 8.3700 136 3 22 [+]
LUBAWA 11,3400 10:53 38.913 11.39 -0.61 % 1660 11.3300 11.3600 194 39 442 [+]
SPYROSOFT 326,0000 10:42 0.048 328.00 -0.61 % 9 326.0000 328.0000 94 0 16 [+]
MAXCOM 6,3600 10:48 0.265 6.38 -0.63 % 20 6.3800 6.4000 605 0 2 [+]
KOMPUTRON 6,1400 10:36 0.018 6.14 -0.65 % 500 6.0200 6.1400 901 0 0 [+]
KRUK 346,0000 10:53 23.903 348.70 -0.66 % 12 345.7000 346.0000 61 24 8 250 [+]
MOL 59,5000 10:51 3.092 59.95 -0.67 % 1000 59.4000 59.8000 65 3 184 [+]
FASING 14,0000 10:32 0.1 14.10 -0.71 % 86 14.1000 14.5000 330 0 1 [+]
SNIEZKA 83,4000 10:50 0.484 85.80 -0.71 % 100 83.6000 85.0000 90 0 41 [+]
MENNICA 39,1000 10:52 0.209 39.40 -0.76 % 143 39.3000 39.4000 122 0 8 [+]
WOODPCKR 2,6100 10:25 5.63 2.62 -0.76 % 2000 2.6200 2.6300 19 6 15 [+]
COGNOR 5,1100 10:53 95.081 5.13 -0.78 % 2088 5.1300 5.1400 48 95 486 [+]
RAINBOW 126,4000 10:52 2.892 128.00 -0.78 % 9 126.6000 126.9000 23 3 366 [+]
MEDICALG 25,1000 10:45 7.373 25.25 -0.79 % 201 25.1000 25.1500 73 7 185 [+]
INTERCARS 985,0000 10:49 0.424 1,004.00 -0.81 % 2 989.0000 992.0000 15 0 421 [+]
ASSECOSEE 73,4000 10:27 0.144 73.90 -0.81 % 1 73.3000 73.8000 52 0 11 [+]
DADELO 98,0000 10:05 2.071 99.90 -0.81 % 205 98.8000 100.0000 174 2 203 [+]
MURAPOL 36,3000 10:40 3.329 36.60 -0.82 % 100 36.3500 36.4000 100 3 121 [+]
IFSA 0,1200 10:49 40.463 0.12 -0.83 % 6874 0.1160 0.1200 1619 40 5 [+]
PGE 17,1400 10:54 845.756 17.23 -0.84 % 1917 17.0350 17.0400 56 846 14 444 [+]
NANOGROUP 2,3650 10:47 1.196 2.37 -0.84 % 24 2.3650 2.3700 103 1 3 [+]
BOWIM 6,9200 10:16 2.39 6.94 -0.86 % 219 6.8800 6.9200 294 2 16 [+]
CYBERFLKS 196,5000 10:52 5.053 198.70 -0.86 % 35 196.0000 197.2000 54 5 993 [+]
DATAWALK 114,0000 10:52 2.62 114.60 -0.87 % 8 114.4000 114.8000 133 3 299 [+]
KRKA 1 122,0000 09:10 0.002 1,146.00 -0.88 % 1 1120.0000 1126.0000 200 0 2 [+]
MEXPOLSKA 3,3400 10:14 1.91 3.37 -0.89 % 122 3.3100 3.3700 358 2 6 [+]
ABPL 152,0000 10:51 2.708 154.60 -0.91 % 32 151.8000 152.8000 33 3 413 [+]
SCANWAY 327,0000 10:49 3.68 326.00 -0.91 % 57 325.0000 327.0000 24 4 1 192 [+]
PLAZACNTR 1,2820 10:47 8.687 1.27 -0.93 % 752 1.2740 1.3000 444 9 11 [+]
VERCOM 126,6000 10:52 1.818 127.40 -0.94 % 3 127.8000 128.0000 6 2 230 [+]
RAWLPLUG 15,3000 10:00 0.003 15.30 -0.97 % 250 15.3000 15.4500 1 0 0 [+]
POLIMEXMS 7,4250 10:53 157.133 7.44 -1.00 % 646 7.4000 7.4150 597 157 1 164 [+]
SFINKS 0,3970 09:54 20.03 0.40 -1.00 % 260 0.3830 0.3950 3980 20 8 [+]
MFO 28,4000 10:34 0.331 28.80 -1.05 % 4 28.7000 28.8000 142 0 9 [+]
ACTION 46,5000 10:50 1.448 47.00 -1.06 % 311 46.5000 46.8000 222 1 68 [+]
VIGOSYS 560,0000 10:49 0.17 568.00 -1.06 % 4 560.0000 566.0000 29 0 96 [+]
CLNPHARMA 18,6800 10:37 2.197 18.88 -1.06 % 446 18.8000 18.8800 149 2 41 [+]
SANWIL 1,8400 10:36 0.002 1.84 -1.08 % 100 1.8100 1.8400 1146 0 0 [+]
BUDIMEX 687,8000 10:53 4.902 694.00 -1.09 % 6 684.4000 684.6000 25 5 3 364 [+]
GREENX 2,7800 10:41 97.774 2.80 -1.14 % 677 2.7860 2.7940 1401 98 273 [+]
BIOTON 3,7550 10:33 15.523 3.83 -1.18 % 1513 3.7800 3.8250 4126 16 59 [+]
KRAKCHEM 0,1670 10:46 33.982 0.17 -1.18 % 6191 0.1670 0.1710 27708 34 6 [+]
MILKILAND 1,3340 09:54 0.519 1.38 -1.19 % 10 1.3340 1.3840 446 1 1 [+]
CDPROJEKT 263,4000 10:53 64.011 265.00 -1.20 % 74 262.7000 262.8000 130 64 16 853 [+]
SCPFL 131,2000 10:52 0.073 133.80 -1.20 % 96 131.0000 132.8000 50 0 10 [+]
CREOTECH 887,0000 10:53 3.16 897.00 -1.22 % 22 884.0000 886.0000 15 3 2 799 [+]
06MAGNA 2,3500 09:32 0.301 2.38 -1.26 % 19 2.3500 2.3900 1020 0 1 [+]
TORPOL 67,8000 10:50 2.021 68.60 -1.31 % 83 67.6000 68.0000 94 2 138 [+]
WASKO 7,4000 10:48 34.01 7.46 -1.33 % 8 7.4200 7.4600 500 34 252 [+]
FORTE 14,7000 10:37 4.978 14.95 -1.34 % 500 14.6000 14.7000 533 5 72 [+]
AGORA 10,9500 10:37 13.244 10.95 -1.35 % 95 10.9500 11.1500 1069 13 144 [+]
BOOMBIT 5,8600 10:45 0.035 5.92 -1.35 % 84 5.8400 5.9200 100 0 0 [+]
ELKOP 2,1000 10:13 1.544 2.10 -1.41 % 26296 2.1000 2.1300 999 2 3 [+]
SEKO 10,5000 10:40 0.628 10.60 -1.41 % 5 10.6000 10.6500 1784 1 7 [+]
SELENAFM 56,0000 10:30 2.591 56.00 -1.41 % 252 55.6000 56.0000 291 3 145 [+]
PLAYWAY 245,0000 10:42 0.499 246.50 -1.41 % 5 246.5000 248.5000 10 0 122 [+]
PCCEXOL 2,0700 10:50 19.006 2.10 -1.43 % 2853 2.0700 2.0900 1649 19 40 [+]
GRUPRACUJ 53,5000 10:42 2.038 54.30 -1.47 % 274 53.8000 54.0000 236 2 109 [+]
COALENERG 1,7590 10:35 10.792 1.75 -1.51 % 5000 1.7600 1.7860 681 11 19 [+]
PKNORLEN 153,8800 10:53 287.706 156.00 -1.52 % 230 153.8800 153.9400 105 288 44 194 [+]
BETACOM 5,1000 10:04 0.038 5.18 -1.54 % 733 5.1000 5.1800 1115 0 0 [+]
DMGROUP 1,9100 10:47 0.861 1.90 -1.55 % 1 1.8650 1.9050 1 1 2 [+]
INTERSPPL 0,3075 09:00 0.138 0.31 -1.60 % 456 0.3075 0.3115 2996 0 0 [+]
NEWAG 98,4000 10:53 10.349 99.60 -1.60 % 5 97.9000 98.3000 110 10 1 013 [+]
IMS 3,0200 10:47 11.159 3.05 -1.63 % 3882 3.0600 3.0700 629 11 34 [+]
MIRACULUM 0,5980 10:48 37.591 0.62 -1.64 % 2833 0.6000 0.6180 3311 38 23 [+]
ARTIFEX 20,6500 10:36 3.706 21.00 -1.67 % 358 20.6500 20.7000 745 4 77 [+]
GETIN 0,2940 10:47 18.26 0.30 -1.67 % 341 0.2950 0.2990 26470 18 5 [+]
TAURONPE 9,5900 10:53 405.241 9.68 -1.72 % 11 9.5500 9.5540 2141 405 3 879 [+]
DIGITANET 370,8000 10:53 2.781 374.20 -1.75 % 21 372.6000 373.2000 3 3 1 029 [+]
MEDINICE 56,0000 10:52 6.555 57.00 -1.75 % 2 56.6000 56.7000 5 7 368 [+]
IPOPEMA 8,6200 10:31 2.215 8.68 -1.82 % 1724 8.6200 8.7400 315 2 19 [+]
TESGAS 1,6200 09:11 2.002 1.64 -1.82 % 1500 1.6250 1.6500 999 2 3 [+]
ZEPAK 19,9800 10:53 17.501 20.15 -1.82 % 1007 20.0000 20.1000 142 18 350 [+]
KOGENERA 80,5000 10:47 0.631 81.00 -1.83 % 76 80.4000 80.6000 70 1 51 [+]
ASMGROUP 0,1570 10:52 61.476 0.16 -1.88 % 2399 0.1585 0.1620 9870 61 10 [+]
VRGSA 5,1800 10:49 10.767 5.28 -1.89 % 500 5.2200 5.2800 1420 11 56 [+]
ASSECOPOL 226,6000 10:53 17.945 231.00 -1.90 % 207 224.4000 224.8000 193 18 4 065 [+]
UNIMOT 154,4000 10:53 1.637 157.40 -1.91 % 39 154.6000 156.0000 63 2 254 [+]
PCFGROUP 3,0600 10:52 12.875 3.12 -1.92 % 304 3.0700 3.0800 12804 13 40 [+]
PGFGROUP 1,3240 10:33 23.004 1.32 -1.93 % 300 1.3400 1.3500 950 23 30 [+]
CLOUD 123,5000 10:52 2.526 125.50 -1.98 % 45 122.0000 123.5000 14 3 311 [+]
KGHM 324,4000 10:53 305.862 328.10 -2.02 % 3 324.5000 324.5500 232 306 99 247 [+]
QUERCUS 13,0000 10:43 2.874 13.18 -2.11 % 352 13.0000 13.1600 264 3 38 [+]
INC SA 1,3850 09:35 2.195 1.43 -2.12 % 574 1.3900 1.4300 579 2 3 [+]
GRODNO 13,7000 10:52 7.815 13.90 -2.14 % 445 13.9500 14.0000 1639 8 107 [+]
PROJPRZEM 21,4000 10:20 0.043 21.90 -2.28 % 7 21.5000 21.8000 354 0 1 [+]
PEKABEX 8,1500 10:53 6.378 8.32 -2.28 % 123 8.2200 8.2500 106 6 53 [+]
MUZA 8,4000 09:00 0.002 8.40 -2.33 % 120 8.3500 8.6000 299 0 0 [+]
URTESTE 41,8000 10:34 0.043 42.90 -2.34 % 11 42.0000 42.9000 19 0 2 [+]
HARPER 5,7000 10:46 1.975 5.82 -2.40 % 1720 5.7000 5.7800 150 2 11 [+]
IDMSAPL 0,4000 09:57 33.55 0.40 -2.44 % 3500 0.3960 0.4000 19000 34 13 [+]
TRANSPOL 13,7500 10:44 0.666 14.10 -2.48 % 345 13.7000 14.1000 988 1 9 [+]
GENOMTEC 2,9000 10:46 1.39 2.95 -2.68 % 85 2.8950 2.9300 4 1 4 [+]
CAPTORTX 58,0000 10:50 5.58 59.60 -2.68 % 15 57.6000 58.3000 81 6 324 [+]
POLTREG 19,0000 10:53 2.296 20.00 -2.81 % 3 19.7500 20.0000 720 2 44 [+]
COMP 101,8000 10:25 3.523 103.00 -2.86 % 28 102.0000 102.6000 63 4 360 [+]
SKARBIEC 40,5000 10:51 3.215 41.30 -2.88 % 337 40.3000 40.5000 99 3 130 [+]
UNIBEP 14,6800 10:49 6.736 15.18 -3.04 % 1069 14.8000 14.8400 40 7 100 [+]
SELVITA 19,3800 10:51 13.064 19.84 -3.10 % 1170 19.9600 20.0000 9679 13 256 [+]
NEXITY 1,4800 09:34 0.115 1.54 -3.27 % 7571 1.4700 1.5300 2500 0 0 [+]
ATENDE 5,0200 10:53 19.47 5.12 -3.46 % 50 4.9600 5.0200 297 19 98 [+]
ASBIS 178,7000 10:53 119.023 180.00 -3.92 % 93 178.8000 179.3000 142 119 21 224 [+]
ALTA 1,6500 09:00 0.007 1.65 -4.07 % 1467 1.6500 1.7200 10 0 0 [+]
LSISOFT 40,2000 10:33 0.473 40.50 -4.29 % 8 40.2000 41.7000 31 0 19 [+]
COMPERIA 8,6000 09:51 0.511 9.00 -4.44 % 30 8.6500 9.0000 1399 1 4 [+]
MLSYSTEM 14,3000 10:41 23.15 14.84 -4.67 % 110 14.6800 14.7000 159 23 328 [+]
OTLOG 14,4000 10:48 6.855 15.02 -5.14 % 1 15.0200 15.1600 205 7 98 [+]
ONEMORE 1,8300 10:53 976.441 2.00 -9.85 % 104 1.8500 1.8550 3116 976 1 810 [+]
CASPAR 9,6000 09:40 2.618 10.90 -10.28 % 770 9.8500 10.2000 100 3 27 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG158567.4-0.09%10:53
WIG204208.3+0.01%11:08
WIG20 Fut4234.0-0.26%10:53
WIG20USD1079.0+0.83%10:53
mWIG4010705.5+0.12%10:53
sWIG8030705.0-0.61%10:53
 Notowania Świat
US Blue Chip51797.5+0.38%11:08
S&P500 Fut7749.8-0.20%10:58
Nikkei64425.9-4.90%8:45
DAX25258.3-0.16%10:52
Ropa WTI95.0-0.04%11:08
Złoto4154.9+1.21%11:08
 Notowania Waluty
EUR/PLN4.36915-0.08%11:08
CHF/PLN4.69528+0.01%11:08
USD/PLN3.89497-0.64%11:08
EUR/USD1.12176+0.56%11:08
GBP/USD1.32607+0.55%11:08
USD/JPY157.826-0.31%11:08
Forum
» Zmiana nazwy spółki [4][SPL]
» CRQUANTUM [1]
» 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
MDIENERGIA 2.09 8.29%
EUROHOLD 5.75 6.48%
ERBUD 25.00 5.26%
LOKUM 24.00 4.80%
RYVU 17.50 3.55%
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