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
DATAWALK 93,3000 11:15 14.905 86.00 8.49 % 133 93.5000 93.9000 13 15 1 350 [+]
MEDICALG 21,8500 11:14 32.736 20.75 6.85 % 125 21.3500 21.5500 105 33 701 [+]
CEZ 258,8000 09:01 0.003 258.80 6.59 % 2 233.8000 258.8000 18 0 1 [+]
SELVITA 18,0200 11:15 19.099 17.10 5.63 % 588 17.0600 17.2400 100 19 338 [+]
YANOSIK 18,8000 11:08 2.482 19.10 5.03 % 174 18.9000 19.2000 253 2 47 [+]
LIBET 1,7900 10:21 20.589 1.74 4.99 % 611 1.6300 1.7050 190 21 36 [+]
MUZA 8,6000 09:00 0.012 8.60 4.88 % 2 8.2500 8.6000 873 0 0 [+]
CLOUD 109,5000 11:12 2.469 105.00 4.78 % 3 109.0000 109.5000 136 2 266 [+]
GENOMTEC 2,7750 11:09 31.056 2.62 4.32 % 204 2.5200 2.5800 1332 31 81 [+]
ALLEGRO 63,5100 11:15 2494.621 63.95 4.29 % 1761 63.3200 63.3400 385 2 495 158 623 [+]
PTWP 148,0000 09:44 0.003 143.00 4.23 % 9 142.0000 144.5000 11 0 0 [+]
BOWIM 7,5000 10:37 37.194 7.20 4.17 % 127 7.5200 7.6200 218 37 274 [+]
BORYSZEW 4,8850 11:15 99.672 4.75 3.94 % 2 4.7450 4.7800 206 100 480 [+]
FEERUM 16,0000 09:30 1.502 15.40 3.90 % 4 14.8000 14.8500 510 2 22 [+]
ATENDE 4,2000 11:15 13.691 4.10 3.70 % 617 4.0500 4.1000 9803 14 58 [+]
SONEL 12,6500 10:23 0.054 12.60 3.69 % 291 12.1500 12.6000 14 0 1 [+]
TOYA 13,5400 11:14 93.196 13.08 3.52 % 888 13.1200 13.2600 138 93 1 238 [+]
NEWAG 94,4000 11:14 6.037 91.20 3.51 % 50 93.3000 93.5000 883 6 561 [+]
JRHOLDING 4,2700 11:01 68.235 4.20 3.39 % 556 4.3400 4.3700 195 68 301 [+]
BETACOM 5,0600 10:33 0.423 4.90 3.27 % 4 4.8800 4.9000 793 0 2 [+]
PEPEES 0,7000 09:35 96.243 0.70 3.24 % 16700 0.6620 0.7100 20564 96 68 [+]
KETY 1 327,0000 11:15 16.178 1,274.00 3.19 % 94 1313.0000 1315.0000 48 16 21 075 [+]
MOBRUK 427,5000 11:06 3.318 416.00 3.14 % 24 428.0000 430.0000 73 3 1 402 [+]
ABPL 141,6000 11:13 1.61 139.40 3.06 % 296 137.4000 138.4000 66 2 225 [+]
CREEPYJAR 373,0000 11:08 0.34 366.00 3.04 % 12 366.0000 368.0000 28 0 126 [+]
PKNORLEN 131,8600 11:15 615.654 130.50 3.02 % 138 132.0800 132.1000 284 616 80 190 [+]
KRKA 1 100,0000 11:02 0.017 1,076.00 3.00 % 201 1074.0000 1078.0000 1 0 19 [+]
MOL 59,7000 10:40 2.181 57.90 2.93 % 1000 59.0000 59.4500 2 2 128 [+]
ONEMORE 1,4300 11:15 273.226 1.38 2.88 % 4923 1.3550 1.3700 4954 273 374 [+]
CAPITAL 4,4600 11:12 61.14 4.42 2.76 % 17 4.4600 4.4800 478 61 269 [+]
KOGENERA 89,7000 11:15 3.331 87.30 2.75 % 27 89.0000 89.7000 48 3 296 [+]
UNIMOT 152,2000 11:14 1.393 148.40 2.70 % 324 148.2000 149.6000 810 1 208 [+]
IDMSAPL 0,4620 11:15 75.936 0.45 2.67 % 4423 0.4520 0.4580 8454 76 35 [+]
XTB 139,0000 11:15 150.541 136.38 2.66 % 115 138.6000 138.7000 216 151 20 767 [+]
MEDINICE 46,6000 11:11 15.997 45.30 2.64 % 243 46.4000 46.5500 168 16 743 [+]
ALIOR 145,8500 11:15 87.415 142.20 2.57 % 62 145.4500 145.5500 117 87 12 578 [+]
KRAKCHEM 0,1200 11:11 53.675 0.12 2.56 % 300 0.1140 0.1170 7208 54 6 [+]
MODIVO 115,2500 11:15 172.068 112.00 2.54 % 242 114.8000 114.9500 62 172 19 628 [+]
ASBIS 169,0000 11:15 102.387 166.60 2.49 % 135 168.8000 169.1000 61 102 17 057 [+]
FERRO 29,1000 11:08 2.415 28.40 2.46 % 256 28.7000 29.0000 130 2 69 [+]
PASSUS 158,0000 11:15 3.315 159.00 2.46 % 43 157.0000 158.0000 57 3 524 [+]
MBANK 1 734,0000 11:15 8.143 1,693.00 2.45 % 6 1729.5000 1732.5000 6 8 14 015 [+]
HYDROTOR 7,5200 11:10 0.266 7.48 2.45 % 150 7.3800 7.5800 613 0 2 [+]
POLICE 6,9800 10:07 1.404 6.98 2.35 % 14 6.9600 7.0000 25656 1 10 [+]
DIGITANET 298,8000 11:15 4.794 299.80 2.33 % 14 296.6000 299.2000 25 5 1 427 [+]
POLIMEXMS 7,1700 11:14 215.978 7.11 2.28 % 3295 7.1600 7.1700 2422 216 1 536 [+]
ASSECOPOL 235,4000 11:15 25.276 231.40 2.26 % 111 237.5000 238.1000 55 25 5 960 [+]
WITTCHEN 10,8400 10:59 5.981 10.62 2.26 % 166 10.5600 10.6000 299 6 64 [+]
NEUCA 705,0000 11:11 0.438 690.00 2.17 % 12 690.0000 692.0000 4 0 305 [+]
SPYROSOFT 331,0000 11:00 0.245 327.00 2.16 % 2 331.0000 333.0000 3 0 81 [+]
IPOPEMA 8,6200 11:09 1.005 8.42 2.13 % 700 8.4600 8.5400 12 1 9 [+]
SUNEX 3,7600 10:32 4.99 3.69 2.04 % 56 3.6900 3.7550 311 5 19 [+]
DELKO 6,0700 11:13 13.59 5.98 2.02 % 289 6.0500 6.0600 250 14 82 [+]
CDPROJEKT 280,0000 11:15 142.155 275.00 2.00 % 427 277.4000 277.7000 157 142 39 474 [+]
QNATECHNO 30,8000 11:15 0.921 30.30 1.99 % 43 30.2000 31.1000 13 1 28 [+]
SYNEKTIK 335,6000 11:15 6.463 330.60 1.94 % 50 334.0000 334.8000 91 6 2 148 [+]
TEXT 38,4400 11:11 18.906 38.00 1.91 % 116 38.4400 38.5200 12 19 725 [+]
CYFRPLSAT 13,2450 11:15 338.978 13.01 1.88 % 2045 13.2150 13.2450 150 339 4 423 [+]
TORPOL 62,3000 11:14 5.213 61.40 1.80 % 217 61.2000 61.6000 1506 5 319 [+]
CDRL 11,4000 11:12 1.818 11.20 1.79 % 1329 10.9000 11.2000 95 2 20 [+]
APATOR 25,7500 11:07 1.981 25.45 1.78 % 270 25.3500 25.4000 272 2 51 [+]
ANSWEAR 22,9500 10:48 0.642 22.60 1.77 % 158 22.6500 22.8500 204 1 15 [+]
BOGDANKA 23,3000 11:14 85.656 22.60 1.75 % 333 23.2500 23.3500 197 86 1 990 [+]
AUTOPARTN 29,1000 11:15 61.669 28.60 1.75 % 990 29.1500 29.2000 1026 62 1 779 [+]
COMPREMUM 1,1700 10:20 38.975 1.15 1.74 % 687 1.1450 1.1700 5467 39 45 [+]
ECHO 5,5300 11:07 10.27 5.55 1.65 % 355 5.5000 5.5500 934 10 57 [+]
LSISOFT 37,0000 09:33 0.236 37.00 1.65 % 36 37.1000 37.9000 230 0 9 [+]
TSGAMES 90,1500 11:12 13.57 88.70 1.63 % 65 90.1000 90.1500 76 14 1 219 [+]
ENTER 51,1000 11:15 11.306 50.50 1.59 % 731 50.0000 50.3000 32 11 576 [+]
PGE 15,8950 11:15 1100.857 15.80 1.57 % 2403 15.8400 15.8950 6169 1 101 17 331 [+]
AGORA 13,0000 11:12 15.812 12.80 1.56 % 980 12.8000 12.8500 500 16 205 [+]
SYNTHAVERSE 2,6100 11:07 15.259 2.57 1.56 % 70 2.5800 2.5950 1197 15 39 [+]
RAINBOW 125,9000 11:14 19.65 124.50 1.53 % 86 125.2000 125.5000 85 20 2 453 [+]
VIGOSYS 530,0000 11:04 0.35 520.00 1.53 % 3 516.0000 524.0000 5 0 182 [+]
BENEFIT 6 005,0000 11:14 1.852 5,905.00 1.52 % 6 6005.0000 6010.0000 11 2 11 062 [+]
VERCOM 120,8000 11:09 7.536 119.00 1.51 % 212 117.2000 118.0000 200 8 914 [+]
PEKABEX 8,2500 11:13 3.216 8.07 1.48 % 200 8.1300 8.2000 1000 3 26 [+]
INSTALKRK 35,3000 11:14 0.53 34.60 1.44 % 101 34.7000 34.8000 106 1 19 [+]
URTESTE 42,2000 09:27 0.005 42.10 1.44 % 30 41.5000 42.1000 11 0 0 [+]
INGBSK 484,8000 11:13 5.82 478.00 1.42 % 75 485.0000 486.0000 117 6 2 805 [+]
ASSECOSEE 72,0000 11:05 1.364 71.20 1.41 % 27 71.0000 71.8000 86 1 98 [+]
RELPOL 5,8800 09:25 0.762 5.80 1.38 % 10 5.7600 5.8800 251 1 4 [+]
BEST 29,3000 11:04 1.315 28.90 1.38 % 200 28.3000 29.3000 573 1 38 [+]
MIRBUD 11,4500 11:13 20.492 11.27 1.33 % 485 11.3800 11.4500 161 20 233 [+]
ELEKTROTI 61,2000 11:14 3.843 60.45 1.32 % 75 60.6500 60.9000 1 4 233 [+]
VOXEL 153,0000 11:11 1.243 151.20 1.32 % 99 151.0000 152.4000 28 1 189 [+]
CELTIC 0,6400 09:01 0.897 0.64 1.27 % 1000 0.6340 0.6480 109 1 1 [+]
GAMFACTOR 2,8800 11:01 12.071 2.89 1.23 % 414 2.7650 2.8800 960 12 34 [+]
SECOGROUP 33,4000 11:11 0.325 33.00 1.21 % 246 33.4000 34.4000 220 0 11 [+]
ENEA 20,8800 11:15 129.656 20.64 1.16 % 1243 20.7600 20.8000 2245 130 2 682 [+]
MABION 7,9300 10:28 17.625 7.88 1.15 % 200 7.9400 7.9700 200 18 140 [+]
STALEXP 2,0100 11:13 66.268 2.00 1.11 % 6775 2.0000 2.0100 8725 66 133 [+]
GRUPAAZOTY 16,4200 11:14 120.635 16.43 1.11 % 1809 16.2800 16.3000 413 121 1 975 [+]
POLWAX 0,9100 10:20 84.25 0.91 1.11 % 19419 0.9160 0.9300 1467 84 77 [+]
WIKANA 9,6500 11:02 2.706 9.40 1.05 % 694 9.5500 9.6500 813 3 25 [+]
MANGATA 59,6000 11:14 0.037 59.80 1.02 % 206 59.6000 60.0000 27 0 2 [+]
EUROCASH 4,8120 11:11 23.815 4.77 1.01 % 891 4.8220 4.8400 415 24 114 [+]
PKPCARGO 10,0600 11:15 34.171 10.05 1.00 % 804 10.0800 10.1400 160 34 343 [+]
AMBRA 18,2800 11:15 1.12 18.22 0.99 % 60 18.2000 18.2400 457 1 20 [+]
TAURONPE 9,1220 11:15 593.954 9.04 0.95 % 646 9.1080 9.1140 1124 594 5 382 [+]
GRUPRACUJ 53,0000 11:13 3.401 52.00 0.95 % 45 52.1000 52.7000 142 3 179 [+]
MOSTALZAB 6,4600 10:35 4.622 6.40 0.94 % 160 6.4100 6.4600 417 5 30 [+]
MAKARONPL 22,7000 11:15 0.63 22.65 0.89 % 100 22.4000 22.5000 190 1 14 [+]
CREOTECH 794,0000 11:14 1.112 792.00 0.89 % 45 785.0000 790.0000 35 1 880 [+]
INC SA 1,1500 11:02 5.442 1.14 0.88 % 158 1.1750 1.1900 60 5 6 [+]
PZU 75,2600 11:15 494.531 74.82 0.88 % 1018 75.2000 75.2200 698 495 37 078 [+]
BUDIMEX 774,6000 11:15 9.998 767.00 0.86 % 7 774.6000 775.4000 7 10 7 748 [+]
BNPPL 187,6000 11:13 2.208 184.20 0.86 % 52 187.0000 187.6000 25 2 411 [+]
LPP 28 700,0000 11:15 1.499 28,500.00 0.84 % 12 28480.0000 28500.0000 6 1 42 806 [+]
SKARBIEC 36,9000 11:15 0.599 36.60 0.82 % 200 36.6000 36.9000 323 1 22 [+]
CAVATINA 12,7000 09:15 0.007 12.70 0.79 % 100 12.5500 12.6000 79 0 0 [+]
FABRITY 26,8000 10:47 0.233 26.40 0.75 % 8 26.6000 26.8000 388 0 6 [+]
BUMECH 10,8800 11:10 24.203 10.66 0.74 % 233 10.7000 10.7500 104 24 261 [+]
ONDE 8,2700 11:13 2.247 8.24 0.73 % 10 8.2300 8.2800 135 2 19 [+]
MCI 28,1000 11:14 0.625 28.10 0.72 % 95 27.9000 28.1000 4198 1 18 [+]
MULTIQURE 1,4080 10:59 103.115 1.41 0.72 % 7297 1.3980 1.4080 180 103 146 [+]
BIOMAXIMA 8,5800 11:15 1.224 8.53 0.70 % 482 8.4900 8.5800 100 1 10 [+]
PEPCO 49,5900 11:15 789.722 49.25 0.69 % 158 49.3300 49.3700 577 790 39 219 [+]
MILLENNIUM 23,9600 11:15 227.432 23.75 0.67 % 737 24.2500 24.2700 6229 227 5 472 [+]
TRAKCJA 3,0100 11:09 19.465 3.00 0.67 % 2000 2.9900 3.0150 1813 19 58 [+]
MURAPOL 38,6000 11:15 10.178 38.55 0.65 % 91 38.5500 38.6000 430 10 393 [+]
DIAG 154,1000 11:14 12.727 153.50 0.65 % 204 153.1000 153.4000 99 13 1 953 [+]
QUERCUS 12,7400 11:06 1.822 12.72 0.63 % 80 12.7000 12.7400 820 2 23 [+]
SCANWAY 324,0000 11:14 5.397 328.00 0.62 % 28 318.0000 320.0000 31 5 1 722 [+]
DOMDEV 248,5000 11:15 1.508 248.00 0.61 % 8 246.0000 247.0000 470 2 373 [+]
PLAYWAY 247,5000 11:14 0.327 246.00 0.61 % 11 245.0000 246.5000 5 0 80 [+]
AMICA 44,3500 11:14 1.796 43.95 0.57 % 40 44.0000 44.1000 55 2 79 [+]
INTERCARS 1 086,0000 11:10 0.655 1,072.00 0.56 % 23 1070.0000 1080.0000 64 1 702 [+]
UNICREDIT 372,0000 09:00 0.001 372.00 0.54 % 11 330.0000 355.0000 6 0 0 [+]
ENELMED 20,0000 09:00 0.002 20.00 0.50 % 52 19.3000 19.6000 3 0 0 [+]
ATAL 60,8000 10:58 2.885 61.00 0.50 % 153 60.6000 60.7000 121 3 175 [+]
CAPITEA 0,4000 10:49 72.321 0.40 0.50 % 12000 0.3940 0.3990 4117 72 29 [+]
PLAZACNTR 1,2200 10:26 0.677 1.17 0.49 % 498 1.1700 1.2140 555 1 1 [+]
NOVITA 105,0000 09:58 0.006 105.00 0.48 % 21 104.5000 105.0000 5 0 1 [+]
GTC 2,3000 10:34 0.978 2.27 0.44 % 286 2.2000 2.2900 423 1 2 [+]
TARCZYNSKI 114,0000 10:29 0.666 115.00 0.44 % 231 113.5000 114.0000 1031 1 76 [+]
MLPGROUP 91,4000 11:00 1.411 92.00 0.44 % 116 91.0000 92.8000 50 1 129 [+]
SCPFL 143,0000 11:15 0.454 143.40 0.42 % 2 142.2000 143.0000 70 0 64 [+]
CIGAMES 2,4600 11:14 51.256 2.44 0.41 % 11073 2.4600 2.4800 2787 51 127 [+]
LUBAWA 10,0800 11:15 49.042 10.04 0.40 % 635 10.0300 10.0600 464 49 493 [+]
ERBUD 25,4000 11:05 1.866 25.30 0.40 % 100 25.1500 25.3500 49 2 47 [+]
VOTUM 39,0000 11:13 2.129 39.10 0.39 % 126 39.0000 39.2500 285 2 83 [+]
ARCHICOM 52,4000 10:23 0.314 51.60 0.38 % 44 52.2000 53.2000 190 0 17 [+]
PKOBP 117,4000 11:15 1767.153 118.12 0.36 % 369 117.3400 117.3600 538 1 767 207 224 [+]
RAWLPLUG 14,9000 09:00 0.002 14.90 0.34 % 348 14.9000 15.0000 463 0 0 [+]
PCCROKITA 62,5000 11:10 1.116 62.30 0.32 % 76 62.4000 62.8000 28 1 70 [+]
COMP 99,9000 11:11 1.679 99.50 0.30 % 53 98.5000 99.5000 20 2 168 [+]
ATMGRUPA 3,5300 11:02 14.494 3.54 0.28 % 2010 3.5200 3.5600 1000 14 51 [+]
DECORA 71,9000 11:15 1.258 71.00 0.28 % 1 71.4000 71.6000 64 1 90 [+]
MENNICA 37,3000 11:14 0.086 37.70 0.27 % 126 37.2000 37.8000 26 0 3 [+]
PEKAO 269,6000 11:15 162.451 270.50 0.26 % 217 269.2000 269.3000 367 162 43 753 [+]
SANOK 19,3500 11:04 0.066 19.10 0.26 % 2 19.2500 19.4000 2 0 1 [+]
POLTREG 19,2000 10:52 0.327 19.20 0.26 % 83 19.1500 19.2000 176 0 6 [+]
DEVELIA 8,4200 11:15 102.383 8.40 0.24 % 2394 8.3600 8.3800 677 102 856 [+]
STALPROFI 8,6000 10:58 2.7 8.62 0.23 % 3475 8.6000 8.6400 3864 3 23 [+]
KGHM 288,6000 11:15 132.936 287.80 0.21 % 27 287.2500 287.6500 368 133 38 111 [+]
SILVANO 4,7500 09:00 0.05 4.75 0.21 % 41 4.4200 4.7700 73 0 0 [+]
DINOPL 37,8800 11:15 1053.415 37.50 0.21 % 1687 37.7300 37.7500 660 1 053 39 659 [+]
OPONEOPL 104,0000 11:03 0.517 102.80 0.19 % 46 102.8000 103.8000 12 1 54 [+]
JSW 26,5300 11:14 158.095 26.48 0.19 % 441 26.6400 26.7000 237 158 4 169 [+]
MERCATOR 57,1000 11:02 1.535 57.00 0.18 % 504 57.1000 57.4000 14 2 88 [+]
DEBICA 89,1000 11:14 0.395 89.00 0.11 % 342 89.0000 89.6000 40 0 35 [+]
GREENX 2,3540 11:15 149.319 2.34 0.09 % 200 2.3620 2.3780 2725 149 352 [+]
IMPERA 1,9000 09:10 2.251 1.90 0.00 % 11079 1.9000 1.9900 1078 2 4 [+]
BBIDEVNFI 5,1800 09:23 0.01 5.18 0.00 % 25 5.1800 5.3000 3461 0 0 [+]
ARTIFEX 19,6000 11:04 5.718 19.42 0.00 % 337 19.3400 19.6000 43 6 111 [+]
DGA 19,9500 15:46 0.005 - 0 % 5 19.4000 19.9500 56 - 0 [+]
FASING 14,2000 15:23 0.309 - 0 % 300 14.0000 14.2000 353 - 0 [+]
KOMPAP 24,0000 09:00 0.004 24.00 0.00 % 340 23.0000 24.0000 576 0 0 [+]
LENTEX 7,2800 10:04 13.481 7.28 0.00 % 250 7.2800 7.3400 1 13 98 [+]
PROTEKTOR 0,7900 10:53 19.81 0.79 0.00 % 2138 0.7810 0.7900 3527 20 16 [+]
MOSTALPLC 11,7500 09:00 0.002 11.75 0.00 % 90 11.5500 11.7500 49 0 0 [+]
MOSTALWAR 3,7000 09:47 1.501 3.66 0.00 % 520 3.6200 3.7500 1451 2 6 [+]
ODLEWNIE 17,8500 11:04 1.536 17.95 0.00 % 25 17.9500 18.1500 65 2 28 [+]
PROJPRZEM 19,1000 09:20 0.18 19.00 0.00 % 21 18.6000 19.0000 6 0 3 [+]
REMAK 19,8500 10:42 0.271 19.85 0.00 % 16156 19.8500 19.9000 81 0 5 [+]
ONESANO 0,7160 10:32 3.093 0.71 0.00 % 757 0.7120 0.7160 7000 3 2 [+]
SANWIL 1,8000 13:48 0.798 - 0 % 641 1.7500 1.7950 296 - 0 [+]
TALEX 17,4000 09:01 0.01 17.40 0.00 % 6 17.1000 17.4000 294 0 0 [+]
ALTA 1,6450 16:59 32.188 - 0 % 20 1.6400 1.6700 2514 - 0 [+]
EUROTEL 30,9000 10:39 0.384 30.90 0.00 % 48 30.9500 31.2000 344 0 12 [+]
INTERSPPL 0,2755 09:36 0.344 0.28 0.00 % 235 0.2755 0.2800 25934 0 0 [+]
POINTGROUP 2,1500 09:00 0.002 2.15 0.00 % 3865 2.0700 2.1400 4 0 0 [+]
ULMA 51,5000 09:01 0.002 51.50 0.00 % 113 51.0000 53.0000 9 0 0 [+]
WARIMPEX 1,9950 16:59 1.647 - 0 % 86 1.9900 1.9950 137 - 0 [+]
HELIO 44,3000 10:45 1.335 44.30 0.00 % 26 44.1000 44.3000 25 1 59 [+]
MONNARI 4,7600 16:35 3.159 - 0 % 30 4.6800 4.7500 15 - 0 [+]
ORCOGROUP 3,2800 13:11 0.02 - 0 % 200 3.2000 3.2800 60 - 0 [+]
RAFAMET 38,0000 16:12 0.015 - 0 % 1 37.1000 38.0000 252 - 0 [+]
KPPD 20,8000 10:55 0.05 20.80 0.00 % 90 20.2000 20.8000 380 0 1 [+]
KERNEL 19,6800 11:05 9.139 19.68 0.00 % 1179 19.6800 19.7000 874 9 180 [+]
MWTRADE 2,4400 16:41 5.299 - 0 % 1000 2.3600 2.4400 573 - 0 [+]
SKYLINE 1,1500 10:38 0.436 1.15 0.00 % 995 1.1000 1.1500 3411 0 1 [+]
LARQ 2,8900 09:00 0.002 2.89 0.00 % 2838 2.7600 2.8900 10954 0 0 [+]
MARVIPOL 8,1600 09:56 0.017 8.18 0.00 % 3 8.1600 8.1800 293 0 0 [+]
PRAGMAINK 3,8400 09:56 0.005 3.84 0.00 % 56 3.7600 3.8400 690 0 0 [+]
UNIBEP 14,0800 11:06 0.445 14.10 0.00 % 70 13.9200 14.0800 52 0 6 [+]
ATREM 52,3000 11:14 2.035 51.90 0.00 % 2 51.6000 52.0000 243 2 105 [+]
HARPER 5,1200 10:36 2.155 5.12 0.00 % 1370 5.1200 5.2000 362 2 11 [+]
PHARMENA 2,8500 10:43 0.009 2.85 0.00 % 901 2.7400 2.8500 670 0 0 [+]
TESGAS 1,5300 09:01 0.002 1.53 0.00 % 100 1.5150 1.5300 448 0 0 [+]
OPTEAM 5,5000 10:32 0.458 5.45 0.00 % 1420 5.4500 5.5000 471 0 3 [+]
INPRO 6,9000 10:04 0.072 7.05 0.00 % 16 6.6500 6.9000 1200 0 1 [+]
BLOOBER 21,1500 11:14 2.267 21.15 0.00 % 250 21.1500 21.2000 250 2 48 [+]
IZOSTAL 2,7700 11:12 10.361 2.76 0.00 % 1971 2.7500 2.7700 564 10 29 [+]
IFSA 0,1250 10:48 13.043 0.12 0.00 % 29839 0.1200 0.1240 1125 13 2 [+]
PHOTON 0,9500 10:14 1.604 0.94 0.00 % 10 0.9380 0.9500 3657 2 2 [+]
WIRTUALNA 54,8000 11:10 1.72 54.60 0.00 % 118 54.7000 54.9000 50 2 94 [+]
ERSTEPL 49,6300 10:30 0.046 50.00 0.00 % 9 49.6300 49.9700 3297 0 2 [+]
KRVITAMIN 12,8500 15:00 1.945 - 0 % 435 12.2000 12.8500 884 - 0 [+]
TERMOREX 0,5250 09:14 0.1 0.53 0.00 % 2202 0.5250 0.5300 500 0 0 [+]
KGL 13,2000 09:00 0.002 13.20 0.00 % 13 12.8000 13.1000 11 0 0 [+]
AIGAMES 0,6300 11:14 15.395 0.63 0.00 % 1121 0.6260 0.6300 13115 15 10 [+]
ULTGAMES 11,4500 09:00 0.004 11.45 0.00 % 626 11.2500 11.4500 346 0 0 [+]
MOVIEGAMES 6,6700 11:11 0.637 6.66 0.00 % 55 6.4600 6.6700 373 1 4 [+]
BOOMBIT 5,3800 10:56 5.011 5.38 0.00 % 30 5.3000 5.3800 4906 5 27 [+]
MAXCOM 5,7600 15:44 0.002 - 0 % 2 5.7200 5.7600 78 - 0 [+]
GAMEOPS 11,6500 10:50 0.254 11.65 0.00 % 67 11.6500 11.7000 437 0 3 [+]
HUUUGE 24,7500 10:58 1.979 24.95 0.00 % 13588 24.7500 25.0000 1484 2 49 [+]
DRAGOENT 19,5000 11:11 0.054 19.10 0.00 % 52 19.1000 19.5000 145 0 1 [+]
JWWINVEST 2,9600 09:56 0.005 2.96 0.00 % 273 2.9200 2.9600 7989 0 0 [+]
TENDERHUT 5,2000 09:16 0.219 5.20 0.00 % 120 5.2600 5.3600 90 0 1 [+]
GPW 99,4000 11:14 20.467 99.75 -0.05 % 57 99.1500 99.3000 46 20 2 019 [+]
ZABKA 31,7400 11:15 390.765 31.77 -0.09 % 86252 31.7300 31.7400 58461 391 12 405 [+]
CYBERFLKS 192,6000 11:13 4.407 190.10 -0.10 % 26 191.5000 192.0000 36 4 848 [+]
DADELO 90,0000 11:15 4.699 90.10 -0.11 % 59 88.7000 89.9000 13 5 417 [+]
IMS 3,4950 11:07 3.295 3.50 -0.14 % 144 3.4500 3.5000 502 3 12 [+]
AMREST 9,6800 11:14 12.285 9.60 -0.21 % 400 9.6100 9.7000 900 12 119 [+]
PULAWY 43,3000 11:12 0.157 43.40 -0.23 % 15 42.9000 43.3000 51 0 7 [+]
INTROL 8,6400 10:28 0.244 8.40 -0.23 % 1 8.4000 8.6600 145 0 2 [+]
OTMUCHOW 4,4300 09:15 0.024 4.43 -0.23 % 301 4.4400 4.4900 100 0 0 [+]
SNIEZKA 83,8000 10:49 0.05 84.00 -0.24 % 30 83.6000 84.6000 90 0 4 [+]
RANKPROGR 4,0950 10:06 0.131 4.05 -0.24 % 33 4.0450 4.1050 1058 0 1 [+]
LENA 1,9450 11:13 17.848 1.95 -0.26 % 3000 1.9100 1.9450 1868 18 35 [+]
ORANGEPL 16,5350 11:15 647.56 16.60 -0.27 % 20 16.5800 16.5950 1935 648 10 751 [+]
EDINVEST 7,3800 10:41 2.753 7.40 -0.27 % 2 7.3200 7.3600 7071 3 20 [+]
WAWEL 708,0000 10:33 0.073 710.00 -0.28 % 53 706.0000 708.0000 10 0 52 [+]
NTTSYSTEM 35,6000 11:15 69.862 35.80 -0.28 % 10 34.9000 35.0000 224 70 2 501 [+]
APLISENS 17,7000 09:15 0.01 17.60 -0.28 % 130 17.5500 17.6000 36 0 0 [+]
DMGROUP 1,8000 11:09 6.06 1.85 -0.28 % 5214 1.8050 1.8450 637 6 11 [+]
DBENERGY 6,8000 09:00 0.013 6.80 -0.29 % 21 6.5000 6.6800 2 0 0 [+]
SYGNITY 96,7000 11:11 3.001 96.90 -0.31 % 44 95.3000 96.3000 37 3 288 [+]
ESOTIQ 30,4000 11:06 0.258 30.50 -0.33 % 213 30.1000 30.5000 30 0 8 [+]
ZAMET 0,5700 10:53 68.848 0.57 -0.35 % 2021 0.5720 0.5740 122 69 39 [+]
YARRL 5,5400 09:42 0.2 5.56 -0.36 % 135 5.5600 5.6400 150 0 1 [+]
VINDEXUS 13,5000 10:59 1.347 13.70 -0.37 % 239 13.5500 13.7000 299 1 18 [+]
FORTE 12,9500 11:08 1.234 13.00 -0.38 % 151 12.9500 13.0000 8107 1 16 [+]
VRGSA 5,2600 10:58 3.124 5.26 -0.38 % 247 5.2600 5.2800 2469 3 16 [+]
KSGAGRO 2,5900 10:09 5.702 2.60 -0.38 % 1200 2.5400 2.5900 499 6 15 [+]
CAPTORTX 52,2000 10:59 0.403 52.40 -0.38 % 50 52.0000 52.4000 100 0 21 [+]
BOS 10,2200 11:09 1.869 10.28 -0.39 % 20 10.2000 10.2400 27 2 19 [+]
POLENERGIA 51,7000 11:11 0.445 52.20 -0.39 % 135 51.5000 51.9000 84 0 23 [+]
STAPORKOW 4,9600 09:28 0.45 4.96 -0.40 % 1100 4.8200 4.9800 13591 0 2 [+]
ARLEN 23,1500 10:58 0.436 23.25 -0.43 % 4 23.0500 23.2500 98 0 10 [+]
PROCHEM 22,1000 09:34 0.026 22.10 -0.45 % 355 21.2000 22.1000 34 0 1 [+]
ZUE 11,0000 11:08 10.666 11.30 -0.45 % 354 11.0500 11.3000 95 11 117 [+]
ACAUTOGAZ 20,4000 10:05 0.289 20.40 -0.49 % 222 20.1000 20.4000 39 0 6 [+]
PCCEXOL 2,0200 11:10 58.238 2.03 -0.49 % 15971 2.0100 2.0300 5719 58 118 [+]
SFINKS 0,3900 10:54 33.866 0.39 -0.51 % 60 0.3880 0.3900 30000 34 13 [+]
OTLOG 15,2000 11:08 0.356 15.28 -0.52 % 16 15.2400 15.2800 325 0 5 [+]
PANOVA 18,0000 10:33 0.5 18.00 -0.55 % 10 17.9000 18.0000 500 1 9 [+]
ACTION 53,3000 11:07 3.41 53.50 -0.56 % 96 53.3000 53.6000 43 3 182 [+]
BIOTON 3,4950 11:08 10.294 3.50 -0.57 % 6 3.4900 3.4950 173 10 36 [+]
WIELTON 4,3850 11:14 27.911 4.44 -0.57 % 300 4.3400 4.3850 522 28 122 [+]
RYVU 17,1000 11:05 3.486 17.24 -0.58 % 192 17.0400 17.1800 223 3 60 [+]
IFIRMA 19,5400 10:45 1.973 19.52 -0.61 % 20 19.5200 19.6800 48 2 38 [+]
11B 112,6000 11:06 3.43 113.50 -0.62 % 125 112.9000 113.1000 411 3 387 [+]
ZREMB 7,9500 11:08 6.372 7.92 -0.63 % 242 7.8900 7.9700 9 6 51 [+]
SELENAFM 59,8000 11:06 1.33 60.20 -0.66 % 38 58.4000 60.2000 193 1 79 [+]
GRODNO 15,0000 11:03 2.508 15.05 -0.66 % 100 15.0000 15.1000 241 3 38 [+]
NANOGROUP 2,1900 10:52 6.627 2.17 -0.68 % 22 2.1750 2.1900 936 7 15 [+]
GETIN 0,2780 11:12 33.766 0.28 -0.71 % 5190 0.2765 0.2805 2384 34 9 [+]
DEKPOL 55,6000 10:41 0.633 56.00 -0.71 % 101 55.0000 55.4000 130 1 36 [+]
TRANSPOL 13,4500 11:12 3.578 13.55 -0.74 % 414 13.4500 13.5000 73 4 48 [+]
WASKO 7,8400 11:11 76.324 7.98 -0.76 % 64 7.8800 7.9600 802 76 606 [+]
SIMFABRIC 1,3100 09:00 0.493 1.31 -0.76 % 70 1.2800 1.3000 800 0 1 [+]
KRUK 333,1000 11:15 17.635 335.00 -0.77 % 14 331.2000 331.4000 90 18 5 861 [+]
ASTARTA 29,9000 11:06 1.847 30.15 -0.83 % 22 29.4500 29.8500 56 2 55 [+]
KINOPOL 17,3500 11:00 7.615 17.60 -0.86 % 5 17.4000 17.5500 229 8 132 [+]
RENDER 69,4000 10:23 0.008 69.20 -0.86 % 56 69.0000 70.0000 3 0 1 [+]
MLSYSTEM 13,2800 11:12 1.31 13.28 -0.90 % 340 13.2000 13.2600 6 1 17 [+]
MOLECURE 5,4400 10:51 8.448 5.49 -0.91 % 21 5.4400 5.4900 219 8 46 [+]
ASSECOBS 86,0000 11:09 0.329 86.80 -0.92 % 356 86.0000 87.0000 13 0 29 [+]
PCFGROUP 3,1100 11:07 4.784 3.14 -0.96 % 100 3.1050 3.1100 1811 5 15 [+]
EQUNICO 1,3900 09:43 4.493 1.41 -1.07 % 406 1.3900 1.4050 26173 4 6 [+]
ZEPAK 18,4000 11:12 6.341 18.50 -1.08 % 1541 18.3400 18.4800 400 6 117 [+]
COLUMBUS 2,6700 11:11 21.468 2.70 -1.11 % 963 2.6600 2.6700 1879 21 57 [+]
LOKUM 23,9000 10:52 0.406 24.20 -1.24 % 96 22.9000 23.5000 29 0 10 [+]
AILLERON 15,6800 10:12 0.75 15.92 -1.26 % 147 15.6800 15.7600 10 1 12 [+]
HANDLOWY 122,8000 11:14 7.287 124.40 -1.29 % 279 122.2000 122.8000 100 7 895 [+]
PHN 8,8200 11:04 0.026 8.82 -1.34 % 26 8.8200 8.9200 2003 0 0 [+]
ARCTIC 4,9500 11:15 35.365 5.03 -1.39 % 500 5.0100 5.0200 1750 35 177 [+]
KCI 0,8040 09:35 0.366 0.80 -1.47 % 4855 0.8040 0.8160 5752 0 0 [+]
AGROTON 3,6000 10:51 1.048 3.66 -1.64 % 200 3.5300 3.6550 42 1 4 [+]
WOODPCKR 2,3900 10:43 0.505 2.43 -1.65 % 560 2.4000 2.4300 1089 1 1 [+]
STALPROD 235,0000 10:47 0.802 237.00 -1.67 % 41 234.0000 235.0000 2 1 189 [+]
ROPCZYCE 22,9000 11:15 0.463 23.30 -1.72 % 140 23.1000 23.3000 893 0 11 [+]
HERCULES 1,6250 10:58 3.183 1.66 -1.81 % 404 1.6250 1.6550 705 3 5 [+]
IMMOBILE 4,2100 11:12 4.562 4.20 -1.86 % 2250 4.2000 4.2800 99 5 19 [+]
LESS 0,1545 11:04 6.617 0.16 -1.90 % 6594 0.1345 0.1545 5100 7 1 [+]
BIOCELTIX 67,0000 11:05 1.329 68.30 -1.90 % 93 67.7000 68.3000 12 1 89 [+]
NOVAVISGR 0,3825 10:14 0.308 0.39 -1.92 % 3835 0.3830 0.3945 9504 0 0 [+]
BIGCHEESE 3,0200 11:00 3.065 3.08 -1.95 % 892 3.0200 3.1150 1292 3 10 [+]
MFO 25,0000 09:19 0.405 25.10 -1.96 % 10 25.1000 25.5000 40 0 10 [+]
INTERBUD 1,2400 10:55 3.248 1.27 -1.98 % 2004 1.2650 1.2800 807 3 4 [+]
MIRACULUM 0,5860 11:07 34.39 0.59 -2.01 % 2618 0.5900 0.6000 4241 34 20 [+]
NOCTILUCA 82,2000 11:14 0.927 83.10 -2.03 % 341 82.2000 82.5000 20 1 76 [+]
3RGAMES 0,6360 10:57 97.332 0.64 -2.15 % 5173 0.6300 0.6360 4506 97 60 [+]
SOPHARMA 13,4000 10:47 0.035 13.50 -2.19 % 1001 12.5500 13.4000 26 0 0 [+]
MILKILAND 1,3200 09:46 5.234 1.29 -2.22 % 185 1.3000 1.3200 1794 5 7 [+]
COALENERG 1,7300 11:14 9.554 1.72 -2.26 % 4912 1.7300 1.7490 389 10 16 [+]
AIRWAY 0,2375 11:10 67.841 0.25 -2.26 % 1000 0.2365 0.2420 7499 68 17 [+]
NTCAPITAL 0,6000 10:58 8.88 0.59 -2.28 % 500 0.5820 0.6000 20000 9 5 [+]
4MASS 6,3500 11:07 13.413 6.50 -2.31 % 111 6.5000 6.5500 370 13 86 [+]
APSENERGY 5,0200 10:54 5.483 5.14 -2.33 % 187 5.0400 5.1200 44 5 28 [+]
CLNPHARMA 15,9200 11:15 22.755 16.30 -2.33 % 215 16.1400 16.5600 255 23 368 [+]
IBSM 56,6000 09:29 0.003 58.20 -2.41 % 1 56.6000 58.0000 130 0 0 [+]
SEKO 10,0500 10:55 10.878 10.35 -2.43 % 304 9.8000 10.0000 1354 11 108 [+]
KOMPUTRON 5,5600 10:51 9.429 5.66 -2.46 % 154 5.6000 5.7100 400 9 53 [+]
IMCOMPANY 20,6000 10:49 0.718 21.15 -2.60 % 2 20.8500 21.2500 1 1 15 [+]
XTPL 68,3000 11:07 0.266 70.10 -2.84 % 1 68.6000 70.2000 34 0 18 [+]
PATENTUS 1,8200 11:06 2.551 1.80 -2.93 % 695 1.8100 1.8350 20 3 5 [+]
NEXITY 1,3200 09:53 0.72 1.36 -2.94 % 379 1.3300 1.3600 4895 1 1 [+]
06MAGNA 2,1700 11:10 0.533 2.18 -3.13 % 298 2.1700 2.2000 2871 1 1 [+]
CORMAY 0,4630 11:12 4.859 0.46 -3.14 % 59 0.4640 0.4740 769 5 2 [+]
IZOLACJA 3,5500 11:02 0.056 3.67 -3.27 % 711 3.5200 3.6900 184 0 0 [+]
MDIENERGIA 1,7300 10:48 1.242 1.79 -3.35 % 185 1.7550 1.8200 100 1 2 [+]
ALTUSTFI 3,7500 11:07 1.254 3.88 -3.35 % 400 3.7500 3.8800 3813 1 5 [+]
ATLANTAPL 20,1000 09:40 0.369 20.80 -3.37 % 640 20.8000 20.9000 60 0 7 [+]
ADIUVO 0,5700 09:06 2.232 0.59 -3.39 % 1492 0.5720 0.5900 9185 2 1 [+]
VIVID 0,4595 10:45 12.654 0.46 -3.47 % 30 0.4580 0.4600 41015 13 6 [+]
ENERGOINS 1,5150 10:53 9.367 1.54 -3.50 % 120 1.5200 1.5550 254 9 14 [+]
PGFGROUP 1,1660 11:12 1.866 1.18 -3.64 % 300 1.1820 1.2100 2733 2 2 [+]
EUROHOLD 15,9000 11:11 0.969 16.50 -3.64 % 197 16.0000 16.5000 2000 1 16 [+]
MERCOR 12,7000 11:09 1.424 13.00 -3.79 % 3 12.8000 13.0500 30 1 18 [+]
CASPAR 8,7500 10:14 0.005 8.95 -3.85 % 62 8.7500 9.1000 24 0 0 [+]
ELKOP 2,1000 09:54 0.533 2.10 -4.11 % 48 2.0600 2.1000 39 1 1 [+]
MEXPOLSKA 3,2300 11:03 4.34 3.15 -4.72 % 484 3.1500 3.3900 14 4 14 [+]
COGNOR 4,2200 11:14 815.155 4.33 -4.74 % 750 4.2140 4.2200 4195 815 3 465 [+]
COMPERIA 11,3000 11:10 2.372 11.60 -5.04 % 2 11.6000 11.9000 963 2 27 [+]
TATRY MOUNTAIN 74,0000 09:25 0.001 74.00 -5.13 % 1 74.0000 78.0000 20 0 0 [+]
FON 1,6100 11:00 1.043 1.61 -5.29 % 5000 1.6100 1.7000 1486 1 2 [+]
XPLUS 3,0600 11:06 3.665 3.14 -6.42 % 150 3.1400 3.1800 588 4 11 [+]
ERG 42,0000 09:46 0.213 44.00 -8.70 % 180 44.0000 46.0000 180 0 9 [+]
ASMGROUP 0,0956 11:15 3881.739 0.10 -30.47 % 50 0.0948 0.0950 3522 3 882 368 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG161013.7+1.41%11:15
WIG204276.9+1.63%11:30
WIG20 Fut4295.0+1.80%11:14
WIG20USD1076.5+0.82%11:15
mWIG4010877.1+1.25%11:15
sWIG8029487.3+0.69%11:15
 Notowania Świat
US Blue Chip52553.0+0.02%11:30
S&P500 Fut7617.5-0.30%11:20
Nikkei60819.4-0.70%7:45
DAX26939.6+1.04%11:14
Ropa WTI85.8-0.79%11:30
Złoto3946.4-1.04%11:30
 Notowania Waluty
EUR/PLN4.40039-0.18%11:30
CHF/PLN4.76865-0.10%11:30
USD/PLN3.96556-0.25%11:30
EUR/USD1.10968+0.07%11:30
GBP/USD1.32753-0.01%11:30
USD/JPY159.645-0.04%11:30
Forum
» czy widać już pełny arkusz... [0][RAE]
» 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]
Wzrosty Spadki Staty
DATAWALK 93.30 8.49%
MEDICALG 21.85 6.85%
CEZ 258.80 6.59%
SELVITA 18.02 5.63%
YANOSIK 18.80 5.03%
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