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
MULTIQURE 1,7380 15:42 3070.873 1.50 25.04 % 2000 1.7100 1.7180 48 3 071 4 901 [+]
KRAKCHEM 0,2400 15:41 988.327 0.23 10.09 % 6000 0.2380 0.2390 177 988 243 [+]
ATENDE 4,6600 15:42 210.186 4.14 9.65 % 4735 4.4800 4.5000 805 210 931 [+]
NEXITY 1,7800 15:41 71.57 1.65 7.88 % 5 1.7100 1.7200 1089 72 128 [+]
ALLEGRO 48,6700 15:43 7164.291 46.60 7.80 % 496 48.7000 48.7300 379 7 164 341 480 [+]
ONESANO 0,8280 13:39 14.856 0.77 7.53 % 68 0.7920 0.8300 1820 15 12 [+]
GETIN 0,2935 15:36 384.541 0.27 7.12 % 59 0.2900 0.2940 186625 385 109 [+]
APSENERGY 4,9600 15:31 86.7 4.64 6.90 % 74 4.9100 4.9400 110 87 410 [+]
BOGDANKA 27,5500 15:42 418.863 25.80 6.78 % 611 27.7000 27.9000 929 419 11 511 [+]
SKYLINE 1,5900 10:56 2.001 1.50 6.71 % 1000 1.5000 1.5900 4871 2 3 [+]
OPTEAM 5,8500 15:35 2.392 5.50 6.36 % 11 5.8000 5.8500 998 2 14 [+]
HUUUGE 23,1000 15:42 498.817 23.00 5.96 % 1986 23.0500 23.1000 6541 499 11 470 [+]
MOSTALPLC 13,6500 15:42 2.03 13.15 5.81 % 2700 12.9500 13.1500 223 2 27 [+]
ARLEN 25,7500 15:41 21.263 24.35 5.53 % 4 25.0000 25.2500 2 21 535 [+]
MEDINICE 61,6000 15:42 37.211 57.70 5.48 % 54 61.0000 61.7000 234 37 2 244 [+]
ONEMORE 2,3100 15:40 386.329 2.22 5.48 % 525 2.2600 2.2800 497 386 884 [+]
INTERCARS 945,0000 15:42 5.045 893.00 5.00 % 8 939.0000 943.0000 18 5 4 630 [+]
ORCOGROUP 3,5800 15:35 0.321 3.54 4.68 % 450 3.2200 3.5800 120 0 1 [+]
ONDE 8,5500 15:17 22.242 8.64 4.52 % 371 8.5000 8.5800 229 22 190 [+]
MAXCOM 6,5000 14:41 0.363 6.20 4.50 % 2 6.1800 6.2000 2 0 2 [+]
SCANWAY 302,0000 15:41 17.759 292.00 4.50 % 25 302.0000 304.0000 51 18 5 387 [+]
ELEKTROTI 61,6500 15:42 69.729 59.00 4.49 % 76 62.0000 62.0500 50 70 4 245 [+]
CREOTECH 728,0000 15:40 7.303 700.00 4.45 % 69 728.0000 729.0000 13 7 5 213 [+]
NANOGROUP 2,4950 15:37 102.386 2.44 4.39 % 50 2.4650 2.4950 2450 102 254 [+]
CYBERFLKS 203,8000 15:43 131.338 197.00 4.35 % 43 203.4000 203.6000 12 131 26 700 [+]
CLOUD 99,4000 15:39 9.436 102.00 4.19 % 19 99.0000 99.8000 76 9 956 [+]
BOWIM 7,5800 15:26 12.363 7.30 4.12 % 155 7.4400 7.4800 2 12 91 [+]
COLUMBUS 2,7850 15:42 14.729 2.68 4.11 % 650 2.7150 2.7800 634 15 41 [+]
APATOR 25,5000 15:40 10.036 24.70 4.08 % 50 25.2000 25.4000 62 10 252 [+]
AUTOPARTN 31,1000 15:42 288.76 30.00 3.67 % 1820 31.3500 31.4000 274 289 8 978 [+]
RAWLPLUG 16,1500 15:42 0.625 16.05 3.53 % 200 15.6000 15.9500 226 1 10 [+]
EQUNICO 1,4900 13:53 13.564 1.44 3.47 % 335 1.4550 1.4900 445 14 20 [+]
MWTRADE 2,4400 14:55 2.265 2.36 3.39 % 422 2.3200 2.4400 305 2 5 [+]
MCI 27,7000 15:41 15.107 26.80 3.36 % 248 27.7000 27.9000 250 15 414 [+]
KGHM 342,7000 15:43 474.106 336.20 3.33 % 681 343.5000 343.6000 915 474 161 390 [+]
HELIO 57,6000 13:21 0.169 57.20 3.23 % 20 56.2000 57.6000 75 0 10 [+]
ECHO 5,3900 15:25 5.544 5.30 3.06 % 6 5.2300 5.2600 186 6 30 [+]
PATENTUS 1,9050 14:51 22.042 1.85 2.97 % 1054 1.8600 1.9050 600 22 40 [+]
POLIMEXMS 7,0450 15:39 245.227 6.89 2.85 % 187 7.0200 7.0250 789 245 1 717 [+]
BUMECH 15,8300 15:41 134.683 15.40 2.79 % 40 15.7400 15.8400 55 135 2 110 [+]
ANSWEAR 20,8500 15:36 5.727 20.35 2.71 % 37 20.6000 20.8500 82 6 117 [+]
KETY 1 262,0000 15:42 16.497 1,232.00 2.60 % 30 1262.0000 1263.0000 52 16 20 588 [+]
ASSECOBS 83,0000 15:42 1.994 80.80 2.47 % 5 81.2000 82.4000 5 2 163 [+]
ASSECOPOL 226,7000 15:43 57.894 219.90 2.44 % 175 227.0000 227.5000 279 58 13 083 [+]
ASBIS 156,4000 15:43 312.43 152.70 2.42 % 1 156.5000 156.6000 560 312 48 459 [+]
SYNEKTIK 341,6000 15:42 18.642 333.80 2.34 % 26 342.4000 342.6000 39 19 6 327 [+]
FABRITY 26,4000 14:43 0.081 25.80 2.33 % 413 25.9000 26.3000 20 0 2 [+]
ZREMB 7,9000 15:41 26.447 7.87 2.33 % 54 7.8100 7.8900 2 26 206 [+]
LPP 22 180,0000 15:42 2.226 21,780.00 2.31 % 5 22220.0000 22260.0000 11 2 49 040 [+]
VERCOM 125,8000 15:38 5.978 123.00 2.28 % 1574 125.2000 126.0000 157 6 749 [+]
BNPPL 153,8000 15:41 42.468 150.60 2.26 % 167 152.6000 153.2000 52 42 6 417 [+]
QUERCUS 13,0800 15:38 8.664 12.74 2.19 % 382 13.0400 13.1200 125 9 113 [+]
RANKPROGR 4,6750 09:55 0.06 4.68 2.19 % 660 4.5800 4.6650 991 0 0 [+]
AMBRA 18,8000 15:43 29.976 18.40 2.17 % 93 19.0400 19.1600 6 30 569 [+]
EUROCASH 5,5150 15:42 181.738 5.44 2.13 % 1651 5.4850 5.4950 3498 182 997 [+]
NEWAG 102,0000 15:42 16.849 101.00 2.10 % 407 101.8000 102.0000 7 17 1 710 [+]
06MAGNA 2,4400 15:06 31.718 2.39 2.09 % 521 2.3700 2.4400 2004 32 77 [+]
ORANGEPL 13,9450 15:42 390.418 13.63 2.09 % 2641 13.9700 13.9750 290 390 5 416 [+]
MANGATA 61,0000 14:24 0.516 60.20 2.01 % 41 61.0000 61.4000 2 1 31 [+]
TSGAMES 100,3000 15:38 11.393 98.30 1.93 % 110 100.0000 100.8000 41 11 1 142 [+]
PROJPRZEM 21,6000 11:35 0.006 22.50 1.89 % 40 20.8000 21.6000 698 0 0 [+]
SANTANDER 56,0000 13:49 1.356 55.50 1.89 % 10000 55.7000 55.9800 133 1 76 [+]
PGE 14,0850 15:43 2488.299 13.83 1.84 % 3686 14.1250 14.1400 4914 2 488 34 817 [+]
GRUPRACUJ 55,4000 15:38 7.182 54.60 1.84 % 490 55.2000 55.5000 211 7 396 [+]
PEKAO 273,2000 15:42 224.745 269.60 1.83 % 756 273.0000 273.2000 233 225 61 391 [+]
PZU 73,6400 15:42 977.355 72.84 1.80 % 3365 73.8800 73.9000 4899 977 72 151 [+]
RAINBOW 139,3000 15:41 8.922 137.00 1.68 % 67 139.5000 139.8000 105 9 1 241 [+]
POLICE 7,3200 15:41 1.852 7.32 1.67 % 34 7.2000 7.3200 610 2 13 [+]
ENEA 20,1200 15:41 198.367 20.22 1.67 % 1598 20.1000 20.1200 100 198 3 992 [+]
IZOSTAL 3,1400 15:21 23.352 3.09 1.62 % 152 3.1000 3.1400 917 23 73 [+]
BUDIMEX 712,6000 15:42 10.034 699.00 1.60 % 24 715.0000 715.4000 11 10 7 144 [+]
NTTSYSTEM 15,8500 15:41 7.671 15.40 1.60 % 548 15.8000 16.0000 100 8 121 [+]
MENNICA 39,0000 15:21 1.673 38.60 1.56 % 37 38.8000 39.0000 270 2 65 [+]
EUROTEL 30,4500 15:16 1.666 30.40 1.50 % 45 29.7500 30.3000 228 2 50 [+]
DIAG 164,7000 15:42 16.158 164.00 1.48 % 107 164.5000 164.6000 136 16 2 657 [+]
VIGOSYS 492,0000 15:42 0.282 487.00 1.44 % 3 490.0000 494.0000 8 0 138 [+]
VOXEL 143,0000 15:37 13.266 141.80 1.42 % 13 142.4000 143.0000 34 13 1 881 [+]
GPW 95,3000 15:43 48.148 94.00 1.38 % 337 95.1000 95.4000 148 48 4 577 [+]
PEKABEX 8,1000 15:11 8.074 8.10 1.38 % 650 8.1000 8.1500 186 8 66 [+]
INPRO 7,4000 09:01 0.002 7.40 1.37 % 187 7.3000 7.4000 1987 0 0 [+]
IZOLACJA 3,9500 09:00 0.01 3.95 1.28 % 354 3.7400 3.8900 106 0 0 [+]
PASSUS 159,8000 15:40 7.788 159.00 1.27 % 5 159.8000 160.0000 565 8 1 236 [+]
DINOPL 36,2500 15:42 3015.028 36.00 1.26 % 1555 36.2100 36.2200 2406 3 015 108 651 [+]
UNIBEP 14,7200 15:40 3.481 14.52 1.24 % 80 14.5600 14.5400 95 3 51 [+]
JSW 38,4700 15:42 489.669 38.18 1.24 % 351 38.3600 38.4700 99 490 18 986 [+]
HERCULES 1,2750 14:02 37.455 1.26 1.19 % 2285 1.2500 1.2750 400 37 47 [+]
STALEXP 1,7320 15:42 126.838 1.71 1.17 % 2789 1.7260 1.7280 1888 127 219 [+]
CYFRPLSAT 16,7000 15:41 387.537 16.41 1.12 % 1303 16.6800 16.6950 857 388 6 464 [+]
SYGNITY 83,9000 15:31 5.023 84.00 1.08 % 100 82.7000 83.5000 88 5 418 [+]
PRAGMAINK 3,7400 09:10 0.025 3.72 1.08 % 200 3.5200 3.7000 1220 0 0 [+]
KRKA 1 150,0000 15:13 0.032 1,138.00 1.05 % 11 1140.0000 1150.0000 21 0 36 [+]
CREEPYJAR 479,0000 15:35 1.119 474.00 1.05 % 27 480.0000 482.0000 79 1 535 [+]
MAKARONPL 24,5000 15:42 1.129 24.25 1.03 % 367 24.3000 24.4500 52 1 27 [+]
VINDEXUS 14,7000 15:34 0.253 14.65 1.03 % 1 14.6500 14.7000 8 0 4 [+]
ALIOR 133,5000 15:43 117.328 131.20 1.02 % 211 133.7000 133.8000 161 117 15 692 [+]
DATAWALK 119,0000 15:38 3.469 119.20 1.02 % 128 118.2000 119.4000 204 3 412 [+]
HANDLOWY 120,0000 15:40 28.983 119.00 1.01 % 255 120.6000 120.8000 228 29 3 475 [+]
ULMA 51,5000 09:00 0.001 51.50 0.98 % 69 50.5000 51.5000 20 0 0 [+]
SNIEZKA 83,4000 14:26 0.475 82.60 0.97 % 1 83.0000 83.4000 237 0 40 [+]
CDPROJEKT 240,8000 15:42 224.715 239.10 0.96 % 686 242.0000 242.2000 799 225 54 051 [+]
XTB 146,8200 15:42 352.854 145.88 0.96 % 346 146.7200 146.7600 161 353 51 482 [+]
SEKO 10,8500 14:45 1.43 10.80 0.93 % 1 10.8000 10.8500 1501 1 16 [+]
GAMEOPS 10,9500 14:49 2.634 10.90 0.92 % 100 10.8000 10.9500 140 3 29 [+]
IFIRMA 22,2000 15:40 6.114 22.00 0.91 % 1 22.2000 22.2500 179 6 135 [+]
MOSTALWAR 3,5500 15:38 14.619 3.52 0.85 % 139 3.5700 3.5800 600 15 51 [+]
WAWEL 710,0000 15:07 0.94 704.00 0.85 % 11 702.0000 712.0000 17 1 665 [+]
IMS 2,3700 14:23 2.907 2.35 0.85 % 1580 2.3600 2.3700 495 3 7 [+]
CIGAMES 2,4200 15:38 147.259 2.42 0.83 % 1000 2.4200 2.4350 978 147 356 [+]
MURAPOL 36,9500 15:38 12.466 36.55 0.82 % 34 36.8000 37.0000 73 12 457 [+]
CDRL 12,5000 15:25 1.731 12.50 0.81 % 1422 12.5000 12.6000 197 2 22 [+]
BIOCELTIX 76,0000 15:42 1.297 75.70 0.80 % 30 75.8000 76.0000 69 1 98 [+]
BENEFIT 5 120,0000 15:42 3.415 5,090.00 0.79 % 36 5120.0000 5125.0000 11 3 17 432 [+]
NEUCA 771,0000 15:40 3.307 754.00 0.78 % 2 771.0000 772.0000 23 3 2 521 [+]
MEDICALG 25,7000 15:41 17.338 25.45 0.78 % 77 25.7000 25.7500 1 17 443 [+]
UNICREDIT 364,9000 09:25 0.005 369.80 0.75 % 3 50.0000 366.0000 100 0 2 [+]
MODIVO 87,1400 15:42 171.629 87.64 0.74 % 75 87.5600 87.6200 268 172 14 983 [+]
TORPOL 68,5000 15:29 8.021 68.10 0.74 % 14 68.7000 68.8000 95 8 549 [+]
ATREM 54,4000 15:28 7.572 54.60 0.74 % 100 53.6000 53.9000 58 8 409 [+]
KOMPUTRON 5,4900 15:33 1.37 5.49 0.73 % 3 5.4000 5.5000 1000 1 8 [+]
WASKO 5,7400 15:42 71.613 5.72 0.70 % 797 5.6000 5.6800 535 72 405 [+]
ZAMET 0,5720 14:30 26.686 0.57 0.70 % 3993 0.5680 0.5700 17937 27 15 [+]
ARTIFEX 21,8000 15:41 7.814 21.75 0.69 % 95 21.5500 21.7500 828 8 169 [+]
TAURONPE 9,1820 15:43 1887.293 9.12 0.66 % 750 9.2060 9.2100 1068 1 887 17 383 [+]
AMICA 46,8000 15:40 3.928 46.30 0.65 % 1 46.5500 45.4500 9 4 184 [+]
FERRO 31,5000 15:36 4.724 31.30 0.64 % 1 31.8000 31.9000 153 5 150 [+]
KRUK 387,8000 15:43 20.31 385.40 0.62 % 200 389.0000 389.1000 134 20 7 865 [+]
ENERGA 19,6000 15:37 20.546 19.44 0.62 % 25 19.6200 19.7600 972 21 403 [+]
PEPCO 41,8400 15:43 387.276 41.47 0.58 % 1001 41.8100 41.8300 868 387 16 126 [+]
DEBICA 105,8000 15:40 8.84 105.20 0.57 % 65 105.6000 105.8000 441 9 934 [+]
POLENERGIA 53,2000 15:36 1.921 53.10 0.57 % 260 53.0000 53.1000 112 2 102 [+]
TOYA 10,5000 15:43 30.133 10.36 0.57 % 50 10.4000 10.5000 558 30 313 [+]
ESOTIQ 37,2000 15:23 6.329 37.00 0.54 % 1916 37.1000 37.2000 754 6 235 [+]
MIRBUD 11,4900 15:37 53.697 11.54 0.52 % 153 11.4900 11.5000 2382 54 619 [+]
ENTER 48,9500 15:39 10.07 48.10 0.51 % 3 48.7000 48.8000 18 10 491 [+]
ELKOP 2,0100 14:28 0.228 2.03 0.50 % 3 1.9050 2.0100 2 0 0 [+]
PROCHEM 21,5000 15:15 0.295 21.40 0.47 % 85 20.8000 21.4000 31 0 6 [+]
INTROL 8,5000 15:01 2.051 8.46 0.47 % 161 8.3600 8.5000 103 2 17 [+]
WARIMPEX 2,1800 15:38 1.772 2.16 0.46 % 1007 2.1600 2.1800 973 2 4 [+]
INGBSK 448,6000 15:40 7.037 446.80 0.45 % 16 452.0000 452.4000 7 7 3 169 [+]
STALPROD 221,0000 15:06 1.267 218.00 0.45 % 106 220.0000 221.0000 140 1 278 [+]
TEXT 41,0600 15:42 31.394 41.00 0.44 % 146 41.0000 41.0600 170 31 1 293 [+]
AILLERON 15,1400 15:38 1.87 15.12 0.40 % 85 15.1600 15.1800 135 2 28 [+]
MONNARI 5,1400 15:00 9.235 5.16 0.39 % 1000 5.0400 5.1600 3 9 47 [+]
KRVITAMIN 12,8500 15:17 1 12.80 0.39 % 40 12.2500 12.8000 950 1 13 [+]
PTWP 137,0000 13:29 0.027 136.50 0.37 % 40 136.0000 140.5000 65 0 4 [+]
MOSTALZAB 6,3000 15:35 21.882 6.31 0.32 % 250 6.2500 6.2800 730 22 137 [+]
KSGAGRO 3,2500 12:42 1.853 3.18 0.31 % 1530 3.1700 3.2400 240 2 6 [+]
AMREST 10,0200 15:42 29.682 10.10 0.30 % 230 10.0200 10.0400 619 30 298 [+]
DADELO 99,0000 15:38 10.454 98.70 0.30 % 214 98.9000 99.0000 2495 10 1 034 [+]
ASMGROUP 0,1655 14:49 564.725 0.17 0.30 % 24340 0.1615 0.1655 10000 565 93 [+]
KOGENERA 69,5000 15:32 3.959 69.10 0.29 % 233 69.1000 69.5000 243 4 275 [+]
SIMFABRIC 1,4340 15:16 4.963 1.43 0.28 % 120 1.3460 1.4340 1253 5 7 [+]
PKOBP 120,7400 15:43 1039.494 121.00 0.27 % 1615 121.0800 121.1000 1334 1 039 126 261 [+]
ACAUTOGAZ 19,3500 15:24 1.405 18.95 0.26 % 384 19.3000 19.4500 507 1 27 [+]
VOTUM 43,9500 15:28 2.486 43.85 0.23 % 2 43.7500 44.0000 55 2 109 [+]
OTMUCHOW 4,8400 09:00 0.001 4.84 0.21 % 7 4.7400 4.8300 494 0 0 [+]
CAPITEA 0,4800 13:41 45.052 0.47 0.21 % 2200 0.4710 0.4800 17698 45 21 [+]
4MASS 5,3600 13:42 4.405 5.39 0.19 % 46 5.3100 5.3600 1542 4 23 [+]
LUBAWA 11,1500 15:42 196.064 11.12 0.18 % 1845 11.2600 11.2700 1121 196 2 213 [+]
MILLENNIUM 22,3800 15:42 234.792 22.01 0.18 % 922 22.3800 22.4100 379 235 5 255 [+]
MERCATOR 57,3000 15:10 1.089 57.70 0.17 % 234 57.3000 57.8000 62 1 62 [+]
MBANK 1 439,0000 15:42 4.696 1,429.00 0.14 % 3 1441.0000 1442.5000 7 5 6 804 [+]
MOBRUK 402,5000 15:42 1.846 401.50 0.12 % 34 402.5000 403.5000 19 2 743 [+]
CEZ 244,0000 14:54 0.009 246.60 0.08 % 2 243.6000 249.0000 52 0 2 [+]
ZABKA 31,5200 15:43 1498.249 31.51 0.03 % 3210 31.5200 31.5300 14108 1 498 47 227 [+]
IMPERA 1,4000 12:47 5.5 1.40 0.00 % 5499 1.4000 1.4800 520 6 8 [+]
BBIDEVNFI 5,2800 09:45 0.001 5.28 0.00 % 339 5.1600 5.2800 3350 0 0 [+]
ATLANTAPL 19,9000 14:29 0.062 19.80 0.00 % 11 19.8000 19.9000 1119 0 1 [+]
BOS 10,1800 15:23 8.532 10.18 0.00 % 1 10.1600 10.2000 5323 9 87 [+]
DGA 21,7000 16:41 0.005 - 0 % 1 21.0000 21.2000 360 - 0 [+]
FASING 14,2000 15:36 0.01 14.20 0.00 % 240 14.2000 14.4000 521 0 0 [+]
FORTE 15,5500 13:30 0.691 15.70 0.00 % 1 15.5500 15.6500 1 1 11 [+]
HYDROTOR 9,0000 14:10 0.875 9.00 0.00 % 166 8.8000 8.9000 38 1 8 [+]
IDMSAPL 0,4520 12:16 0.021 0.45 0.00 % 2979 0.4520 0.4900 100 0 0 [+]
KOMPAP 24,0000 15:27 0.127 24.00 0.00 % 320 24.0000 24.8000 182 0 3 [+]
MUZA 8,2000 12:51 0.272 - 0 % 118 8.2500 8.4000 6 - 0 [+]
KCI 0,8940 10:55 1.701 0.89 0.00 % 3368 0.8860 0.8940 2281 2 2 [+]
RELPOL 5,5600 15:40 8.479 5.60 0.00 % 142 5.5200 5.5600 443 8 47 [+]
TALEX 17,4000 14:47 0.37 17.40 0.00 % 60 17.4000 17.9000 119 0 6 [+]
WIKANA 10,0000 13:46 0.095 9.75 0.00 % 1093 9.7500 10.0000 719 0 1 [+]
ACTION 43,9000 15:36 5.904 43.60 0.00 % 80 43.9500 44.1000 151 6 259 [+]
INC SA 1,5200 13:51 2.192 1.52 0.00 % 1988 1.4900 1.5150 33 2 3 [+]
LSISOFT 49,4000 15:23 0.468 48.70 0.00 % 51 48.7000 48.9000 323 0 23 [+]
POINTGROUP 2,0600 09:00 0.007 2.06 0.00 % 150 2.0000 2.0400 846 0 0 [+]
MIRACULUM 0,5660 14:34 26.841 0.57 0.00 % 3000 0.5680 0.5780 4050 27 15 [+]
PANOVA 18,2000 14:30 0.454 18.20 0.00 % 57 18.0000 18.2000 53 0 8 [+]
SILVANO 4,6500 16:35 0.177 - 0 % 108 4.4600 4.6400 111 - 0 [+]
STAPORKOW 4,9000 15:29 12.841 4.88 0.00 % 1000 4.9000 4.9200 2400 13 63 [+]
PLAZACNTR 1,1400 09:51 0.406 1.14 0.00 % 715 1.1300 1.1400 855 0 0 [+]
KERNEL 19,5600 15:42 17.136 19.56 0.00 % 2064 19.5600 19.6000 7861 17 335 [+]
MBWS 11,9000 11:47 0.15 - 0 % 255 10.0000 12.4500 700 - 0 [+]
LARQ 2,9000 09:02 0.002 2.90 0.00 % 1705 2.8000 2.9000 1334 0 0 [+]
MARVIPOL 8,1200 14:11 2.853 8.00 0.00 % 200 8.1200 8.1200 436 3 23 [+]
CORMAY 0,5480 15:39 16.717 0.54 0.00 % 1564 0.5340 0.5480 1627 17 9 [+]
TESGAS 1,6400 09:00 0.122 1.64 0.00 % 70 1.6300 1.6400 9878 0 0 [+]
EDINVEST 8,4600 13:19 0.103 8.46 0.00 % 15 8.3000 8.4600 566 0 1 [+]
INTERBUD 1,5300 13:28 1.018 1.53 0.00 % 164 1.5300 1.5400 3950 1 2 [+]
ZUE 12,5000 14:46 2.57 12.45 0.00 % 1470 12.5000 12.6000 239 3 32 [+]
TATRY MOUNTAIN 77,5000 16:13 0.019 - 0 % 1 74.0000 75.0000 12 - 0 [+]
PCCEXOL 2,0100 14:36 3.3 2.01 0.00 % 180 2.0000 2.0100 6850 3 7 [+]
PHN 9,1600 14:19 0.469 9.24 0.00 % 1042 9.1600 9.2200 402 0 4 [+]
PKPCARGO 10,3000 15:37 90.196 10.41 0.00 % 499 10.3000 10.3100 1 90 931 [+]
COMPERIA 5,9500 11:57 0.067 5.80 0.00 % 1400 5.8000 5.9500 663 0 0 [+]
ALTUSTFI 3,5600 11:25 6.09 3.56 0.00 % 5000 3.4800 3.5600 532 6 22 [+]
PHOTON 1,2250 12:31 0.668 1.23 0.00 % 160 1.2250 1.2300 3579 1 1 [+]
GREENX 2,6100 15:38 172.471 2.60 0.00 % 315 2.6000 2.6100 7088 172 450 [+]
LOKUM 22,0000 14:29 0.011 22.00 0.00 % 82 21.5000 22.0000 377 0 0 [+]
SOPHARMA 10,6500 13:54 0.065 10.65 0.00 % 130 10.1000 10.6500 205 0 1 [+]
TERMOREX 0,5350 11:08 0.103 0.54 0.00 % 100 0.5050 0.5350 3552 0 0 [+]
KGL 10,9000 14:20 0.021 11.00 0.00 % 312 10.6000 10.9000 733 0 0 [+]
SCPFL 126,0000 15:39 3.39 126.00 0.00 % 20 126.0000 127.4000 35 3 430 [+]
AIRWAY 0,2630 15:36 59.878 0.26 0.00 % 4000 0.2625 0.2630 930 60 16 [+]
GAMFACTOR 4,2000 14:43 2.601 4.26 0.00 % 1500 4.2200 4.2500 128 3 11 [+]
GENOMTEC 3,6500 13:52 18.316 3.65 0.00 % 3 3.5600 3.6400 512 18 66 [+]
SPYROSOFT 412,0000 15:34 0.122 412.00 0.00 % 9 412.0000 415.0000 4 0 50 [+]
CAVATINA 13,0000 14:21 0.007 13.00 0.00 % 500 12.8000 13.0000 2000 0 0 [+]
IBSM 67,0000 10:22 0.008 67.00 0.00 % 1 66.0000 67.0000 8 0 1 [+]
JWWINVEST 3,0400 09:00 0.127 3.04 0.00 % 551 2.9600 3.0400 346 0 0 [+]
QNATECHNO 37,0000 13:45 0.438 37.30 0.00 % 26 36.1000 36.9000 12 0 16 [+]
TENDERHUT 5,7200 09:39 0.01 5.72 0.00 % 20 5.5200 5.7200 20 0 0 [+]
DECORA 80,2000 15:18 2.163 80.30 -0.12 % 69 80.1000 80.2000 3 2 173 [+]
ASTARTA 35,4500 15:41 16.716 35.40 -0.14 % 1265 35.0000 35.5000 3904 17 587 [+]
TRAKCJA 3,5400 15:35 32.794 3.58 -0.14 % 74 3.5200 3.5500 500 33 116 [+]
MILKILAND 1,4380 13:24 15.837 1.43 -0.14 % 120 1.4160 1.4380 494 16 22 [+]
DIGITANET 392,4000 15:43 8.301 388.00 -0.15 % 5 393.8000 394.8000 4 8 3 247 [+]
GRUPAAZOTY 20,3800 15:43 240.263 20.24 -0.20 % 300 20.2400 20.3000 424 240 4 861 [+]
BIOMAXIMA 10,1000 13:04 0.367 10.06 -0.20 % 271 10.0600 10.1000 401 0 4 [+]
PULAWY 46,2000 14:39 0.445 45.50 -0.22 % 10 45.5000 46.2000 1 0 20 [+]
DOMDEV 227,5000 15:41 10.603 229.50 -0.22 % 22 227.0000 227.5000 86 11 2 415 [+]
BLOOBER 22,9500 15:38 8.106 22.95 -0.22 % 190 22.7500 23.0000 873 8 186 [+]
11B 127,2000 15:42 4.672 127.50 -0.24 % 28 127.1000 127.5000 71 5 596 [+]
MABION 7,8500 15:41 24.401 7.79 -0.25 % 400 7.8400 7.9900 3365 24 193 [+]
ATMGRUPA 3,6300 14:39 21.21 3.65 -0.27 % 500 3.6400 3.6500 1151 21 77 [+]
INSTALKRK 34,9000 14:46 0.803 34.80 -0.29 % 185 34.9000 35.1000 165 1 28 [+]
PCCROKITA 64,8000 15:38 3.82 65.00 -0.31 % 100 64.6000 64.9000 26 4 247 [+]
PHARMENA 3,0800 15:02 3.146 3.09 -0.32 % 152 3.0100 3.0600 50 3 9 [+]
MERCOR 15,1000 13:30 1.588 15.10 -0.33 % 1609 15.1000 15.2000 752 2 24 [+]
GRODNO 14,8500 13:45 1.865 14.95 -0.34 % 81 14.8500 14.9000 146 2 28 [+]
BETACOM 5,1400 15:00 0.055 5.16 -0.39 % 121 5.1400 5.1600 2322 0 0 [+]
BORYSZEW 4,9800 15:39 41.65 4.99 -0.40 % 901 4.9800 5.0000 2966 42 208 [+]
ARCHICOM 49,6000 15:10 1.663 49.80 -0.40 % 198 49.5000 49.8000 81 2 82 [+]
PLAYWAY 228,5000 15:40 1.427 230.00 -0.44 % 132 226.5000 228.0000 31 1 325 [+]
INTERSPPL 0,3275 15:25 10.316 0.33 -0.46 % 31 0.3220 0.3290 5988 10 3 [+]
COALENERG 1,9210 15:42 15.315 1.93 -0.47 % 887 1.8770 1.9280 2000 15 29 [+]
APLISENS 20,4000 15:41 0.251 20.50 -0.49 % 421 20.4000 20.5000 33 0 5 [+]
IMCOMPANY 30,0000 10:31 1.47 29.65 -0.50 % 10 29.4500 30.0000 197 1 44 [+]
WIRTUALNA 59,7000 15:35 0.461 59.30 -0.50 % 34 59.8000 60.3000 99 0 28 [+]
ATAL 59,4000 15:36 2.25 59.70 -0.50 % 502 58.8000 59.2000 180 2 133 [+]
WITTCHEN 12,9300 15:34 14.689 13.00 -0.54 % 190 12.9400 12.9600 75 15 191 [+]
KINOPOL 18,2000 15:34 5.628 18.30 -0.55 % 783 18.1500 18.3000 343 6 102 [+]
COGNOR 5,3100 15:42 196.424 5.30 -0.56 % 400 5.3400 5.3650 2109 196 1 050 [+]
PGFGROUP 1,0300 15:41 81.81 1.05 -0.58 % 278 1.0060 1.0200 7786 82 84 [+]
OPONEOPL 101,6000 15:38 7.162 102.00 -0.59 % 867 102.2000 102.8000 4 7 734 [+]
MEXPOLSKA 3,3600 15:42 1.105 3.50 -0.59 % 46 3.3600 3.3800 56 1 4 [+]
ALTA 1,6500 09:51 0.215 1.70 -0.60 % 2000 1.6650 1.7000 1015 0 0 [+]
HARPER 4,9500 14:46 0.245 5.02 -0.60 % 562 4.9300 5.0200 300 0 1 [+]
STALPROFI 9,5400 14:21 3.827 9.52 -0.63 % 990 9.4600 9.5400 317 4 36 [+]
VIVID 0,5980 15:14 3.816 0.60 -0.66 % 20 0.5880 0.6020 3832 4 2 [+]
SUNEX 2,9800 15:16 4.732 2.97 -0.67 % 38 2.9700 2.9900 130 5 14 [+]
SYNTHAVERSE 2,8700 15:05 8.037 2.87 -0.69 % 3077 2.8550 2.8900 945 8 23 [+]
DBENERGY 8,6000 15:20 1.225 8.70 -0.69 % 5 8.4400 8.5400 145 1 10 [+]
DEVELIA 9,9100 15:42 331.592 10.10 -0.70 % 121 9.9200 9.9300 1673 332 3 324 [+]
SFINKS 0,4130 12:14 43.035 0.42 -0.72 % 1223 0.4130 0.4160 500 43 18 [+]
SELENAFM 55,4000 15:40 0.673 55.60 -0.72 % 98 55.4000 56.0000 20 1 37 [+]
REMAK 9,8400 09:00 0.304 10.00 -0.81 % 6 9.8400 9.9800 142 0 3 [+]
IMMOBILE 4,8000 15:13 4.241 4.84 -0.83 % 1458 4.7800 4.8300 350 4 20 [+]
DELKO 5,9500 14:54 1.683 5.96 -0.83 % 189 5.9500 6.0000 75 2 10 [+]
GTC 2,3700 13:27 3.21 2.39 -0.84 % 3000 2.3700 2.3800 3000 3 8 [+]
RENDER 69,4000 09:46 0.04 70.00 -0.86 % 39 69.4000 71.8000 21 0 3 [+]
MOL 62,3500 15:37 2.092 62.90 -0.87 % 1000 62.3500 63.0500 1041 2 131 [+]
FON 1,6300 15:18 1.085 1.64 -0.91 % 404 1.6300 1.7000 1000 1 2 [+]
IFSA 0,1090 15:29 19.592 0.11 -0.91 % 19960 0.1040 0.1090 40033 20 2 [+]
KPPD 20,6000 14:59 1.439 20.80 -0.96 % 104 20.6000 21.4000 360 1 30 [+]
LENA 2,0500 15:06 5.712 2.05 -0.97 % 917 2.0400 2.0500 126 6 12 [+]
ARCTIC 6,1400 15:37 11.293 6.20 -0.97 % 78 6.1700 6.2000 2016 11 70 [+]
ENELMED 20,0000 14:57 0.18 20.20 -0.99 % 245 19.9000 20.4000 1467 0 4 [+]
CELTIC 0,9400 11:55 1.48 0.94 -1.05 % 2 0.9340 0.9400 2524 1 1 [+]
SKARBIEC 36,2000 15:10 0.275 36.50 -1.09 % 51 36.3000 36.5000 35 0 10 [+]
SONEL 12,9000 13:11 0.619 13.05 -1.15 % 403 12.9500 13.0000 10 1 8 [+]
SECOGROUP 34,0000 14:27 0.863 34.00 -1.16 % 237 33.8000 34.0000 250 1 29 [+]
TRANSPOL 12,7500 15:42 11.75 12.70 -1.16 % 329 13.0000 13.0000 1749 12 149 [+]
COMP 92,8000 15:30 2.697 93.90 -1.17 % 10 93.0000 93.3000 68 3 253 [+]
MLPGROUP 114,0000 15:13 1.228 115.00 -1.30 % 1 115.5000 116.0000 210 1 141 [+]
JRHOLDING 3,7100 15:35 30.38 3.71 -1.33 % 874 3.6700 3.7100 400 30 111 [+]
LENTEX 7,3000 15:38 2.727 7.24 -1.35 % 1300 7.1800 7.2000 6 3 20 [+]
WIELTON 5,0200 15:27 31.425 5.13 -1.38 % 7530 5.1000 5.1100 20 31 159 [+]
AGORA 10,0500 15:35 8.219 10.10 -1.47 % 2302 10.0500 10.1500 100 8 83 [+]
NOCTILUCA 92,0000 15:33 1.172 93.20 -1.60 % 32 93.4000 93.5000 16 1 108 [+]
POLWAX 0,9720 12:08 2.091 0.99 -1.62 % 45 0.9620 0.9720 973 2 2 [+]
ROPCZYCE 23,8000 13:44 0.671 24.20 -1.65 % 258 23.8000 24.1000 350 1 16 [+]
TARCZYNSKI 119,5000 15:12 0.348 120.00 -1.65 % 79 119.5000 120.5000 47 0 42 [+]
ERBUD 19,9000 15:33 13.1 20.25 -1.73 % 100 19.9600 20.0000 257 13 262 [+]
YARRL 5,6200 14:22 0.864 5.74 -1.75 % 535 5.6200 5.7600 83 1 5 [+]
PROTEKTOR 0,9500 15:41 94.438 0.97 -1.76 % 2755 0.9500 0.9600 131 94 90 [+]
DEKPOL 66,0000 15:39 0.913 67.00 -1.79 % 110 66.8000 68.4000 20 1 61 [+]
ODLEWNIE 20,5000 15:42 19.613 20.80 -1.91 % 18 20.4000 20.6000 1155 20 402 [+]
XTPL 77,0000 15:37 5.394 80.00 -1.91 % 8 77.6000 78.3000 24 5 420 [+]
PKNORLEN 153,8000 15:43 491.085 156.26 -1.93 % 93 153.6400 153.7000 420 491 76 163 [+]
CAPTORTX 71,0000 15:06 2.101 70.00 -1.93 % 137 70.1000 70.9000 4 2 147 [+]
ULTGAMES 12,6500 15:33 0.301 13.00 -1.94 % 321 12.6000 12.6500 84 0 4 [+]
BOOMBIT 5,0600 15:30 2.675 5.16 -1.94 % 250 5.0600 5.2000 660 3 14 [+]
BEST 34,7000 15:39 0.685 34.80 -1.98 % 439 34.6000 35.1000 146 1 24 [+]
SANOK 19,5500 15:41 12.666 20.10 -2.01 % 50 19.9000 19.9500 261 13 250 [+]
FEERUM 17,0500 13:57 0.452 17.40 -2.01 % 200 17.0000 17.3500 200 0 8 [+]
ABPL 144,6000 15:42 5.709 146.60 -2.03 % 287 144.8000 145.0000 91 6 829 [+]
ZEPAK 18,0200 15:35 4.227 18.38 -2.07 % 115 18.0000 18.0800 1 4 77 [+]
CASPAR 7,1000 11:18 0.012 7.40 -2.07 % 10 7.0000 7.4500 2 0 0 [+]
PCFGROUP 3,7200 14:51 4.581 3.80 -2.11 % 3019 3.7250 3.7950 17 5 17 [+]
BIOTON 3,4500 15:39 121.991 3.50 -2.13 % 666 3.4350 3.4500 12700 122 424 [+]
MOVIEGAMES 5,8000 15:30 5.709 5.78 -2.19 % 2 5.7900 5.8000 823 6 33 [+]
YANOSIK 17,5000 15:20 0.015 17.90 -2.23 % 27 17.5000 17.9000 495 0 0 [+]
MDIENERGIA 2,0900 15:26 10.051 2.14 -2.34 % 1700 2.0900 2.1100 105 10 21 [+]
OTLOG 15,0400 14:42 0.023 15.28 -2.34 % 4 15.1000 15.2000 80 0 0 [+]
NOVITA 102,5000 15:04 0.315 104.50 -2.38 % 12 102.5000 106.5000 34 0 33 [+]
ASSECOSEE 73,7000 15:41 1.617 72.10 -2.38 % 190 74.0000 74.8000 173 2 121 [+]
SANWIL 1,8050 14:35 57.15 1.82 -2.43 % 5044 1.8050 1.8500 327 57 103 [+]
PEPEES 0,7900 10:54 0.102 0.81 -2.47 % 4642 0.7900 0.8100 10341 0 0 [+]
SELVITA 25,3500 15:42 7.106 25.95 -2.50 % 90 25.5500 25.7000 21 7 182 [+]
ENERGOINS 1,9100 15:17 2.04 1.96 -2.55 % 50 1.9150 1.9650 5000 2 4 [+]
BIGCHEESE 3,9850 14:09 13.054 4.09 -2.57 % 60 3.9600 4.0000 2000 13 52 [+]
3RGAMES 0,6800 15:02 49.343 0.70 -2.86 % 2900 0.6800 0.6920 7566 49 34 [+]
MLSYSTEM 13,4000 15:37 10.849 13.66 -2.90 % 570 13.4000 13.5400 700 11 146 [+]
RYVU 16,2000 15:31 25.874 16.62 -2.99 % 15 16.3200 16.3800 150 26 423 [+]
LESS 0,1450 15:29 143.765 0.15 -3.01 % 1078 0.1455 0.1495 6830 144 21 [+]
URTESTE 41,2000 14:22 0.221 42.40 -3.06 % 1 41.5000 42.4000 6 0 9 [+]
POLTREG 21,0000 15:42 4.911 21.40 -3.23 % 1 21.4000 21.6000 383 5 104 [+]
COMPREMUM 1,3250 15:06 134.565 1.37 -3.28 % 10136 1.3100 1.3400 2737 135 177 [+]
VRGSA 5,2600 15:19 111.885 5.12 -3.31 % 286 5.2600 5.3000 1890 112 582 [+]
DRAGOENT 23,4000 14:18 0.058 23.40 -3.31 % 44 23.4000 24.3000 93 0 1 [+]
MFO 29,1000 15:42 3.24 30.10 -3.32 % 262 29.7000 30.0000 84 3 96 [+]
NOVAVISGR 0,6660 15:07 62.271 0.68 -3.48 % 200 0.6580 0.6640 21291 62 41 [+]
CAPITAL 9,1000 15:38 400.342 9.25 -3.70 % 500 9.1000 9.1500 3433 400 3 581 [+]
AGROTON 4,1200 13:11 0.9 4.15 -3.74 % 64 4.2950 4.2700 37 1 4 [+]
NTCAPITAL 0,5840 14:00 4.932 0.58 -3.95 % 5699 0.5840 0.6080 3883 5 3 [+]
WOODPCKR 2,6600 13:56 0.279 2.63 -3.97 % 1 2.7700 2.7700 7 0 1 [+]
XPLUS 2,9500 15:40 8.85 3.08 -4.22 % 1 2.9700 3.0000 1352 9 26 [+]
LIBET 1,1000 12:56 16.217 1.17 -4.35 % 1043 1.1600 1.2000 17252 16 18 [+]
DMGROUP 2,1800 15:31 18.12 2.25 -4.39 % 710 2.1800 2.1900 6 18 40 [+]
RAFAMET 42,8000 14:44 0.174 44.80 -4.46 % 110 42.5000 44.5000 300 0 7 [+]
CLNPHARMA 20,8000 15:41 28.375 21.45 -5.02 % 26 20.6500 20.7000 87 28 595 [+]
IPOPEMA 8,6000 15:41 24.313 8.98 -5.08 % 222 8.6200 8.7400 2 24 213 [+]
ADIUVO 0,6480 15:42 90.709 0.68 -5.26 % 9001 0.6680 0.6840 1836 91 60 [+]
MOLECURE 7,8000 15:41 120.832 8.40 -7.14 % 19 7.9500 7.9800 196 121 981 [+]
UNIMOT 174,4000 15:43 44.332 191.80 -9.07 % 145 174.0000 174.2000 89 44 7 923 [+]
EUROHOLD 4,7400 15:29 1.814 5.25 -9.71 % 600 5.0000 5.2500 1062 2 9 [+]
AIGAMES 0,7000 15:34 43.163 0.73 -10.49 % 1000 0.6840 0.7000 67 43 31 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG155740.5+1.38%15:43
WIG204146.2+1.55%15:58
WIG20 Fut4140.0+1.50%15:43
WIG20USD1091.5+0.90%15:43
mWIG4010453.8+1.36%15:43
sWIG8030769.3+0.40%15:43
 Notowania Świat
US Large Cap7620.4+0.93%15:58
Nasdaq10029367.4+1.46%15:58
Nikkei64136.2+0.33%8:45
DAX25735.2+0.77%15:42
Ropa WTI100.6-1.81%15:58
Złoto4365.8+2.38%15:58
 Notowania Waluty
EUR/PLN4.35580-0.16%15:58
CHF/PLN4.60378-0.12%15:58
USD/PLN3.79168-0.38%15:58
EUR/USD1.14878+0.22%15:58
GBP/USD1.33719-0.05%15:58
USD/JPY155.684-0.36%15:58
Forum
» 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]
» Dywidenda PEKAO [0][PEO]
» Zmiana nazwy spółki [2][SPL]
Wzrosty Spadki Staty
MULTIQURE 1.74 25.04%
KRAKCHEM 0.24 10.09%
ATENDE 4.66 9.65%
NEXITY 1.78 7.88%
ALLEGRO 48.67 7.80%
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