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
NEXITY 1,3600 11:41 40.789 1.24 14.29 % 250 1.3400 1.3500 479 41 53 [+]
IBSM 56,0000 10:36 0.626 51.20 9.80 % 5 55.0000 56.2000 139 1 34 [+]
DADELO 87,4000 11:43 16.488 82.40 6.98 % 250 86.0000 86.8000 43 16 1 421 [+]
AGORA 10,5000 11:46 94.596 9.94 6.49 % 569 9.8400 9.8600 417 95 954 [+]
SCANWAY 265,0000 11:47 3.845 254.00 6.00 % 34 260.0000 262.0000 61 4 998 [+]
DGA 21,2000 11:06 0.015 21.20 4.95 % 803 20.2000 21.2000 359 0 0 [+]
MOVIEGAMES 5,9400 11:42 9.377 5.75 4.58 % 237 5.9400 5.9500 1720 9 56 [+]
ENERGOINS 1,7300 11:02 4.158 1.66 4.53 % 3000 1.6700 1.7350 9895 4 7 [+]
EUROHOLD 4,8000 09:01 0.2 4.80 4.35 % 250 4.6000 4.8000 1330 0 1 [+]
BETACOM 5,2200 09:00 0.002 5.22 3.98 % 1650 5.0200 5.2200 1950 0 0 [+]
NANOGROUP 2,5300 11:45 104.646 2.45 3.69 % 1200 2.5150 2.5250 20 105 261 [+]
MILLENNIUM 22,0900 11:46 268.638 21.59 3.66 % 811 21.9400 21.9600 1617 269 5 841 [+]
YANOSIK 17,9000 11:34 0.229 17.90 3.47 % 515 17.3000 17.8000 5 0 4 [+]
UNIMOT 187,4000 11:35 9.4 183.60 3.42 % 66 185.6000 187.0000 79 9 1 751 [+]
CYFRPLSAT 16,4450 11:46 394.71 15.92 3.30 % 300 16.4800 16.5150 587 395 6 485 [+]
TERMOREX 0,5250 10:32 0.131 0.53 2.94 % 2022 0.5100 0.5250 724 0 0 [+]
SOPHARMA 9,8800 10:54 4.832 9.60 2.92 % 150 9.0000 9.8800 6075 5 48 [+]
POLIMEXMS 7,3600 11:46 177.713 7.30 2.87 % 935 7.3250 7.3500 960 178 1 300 [+]
BEST 35,8000 11:46 11.715 35.50 2.87 % 988 35.8000 36.3000 300 12 424 [+]
LOKUM 22,0000 09:00 0.001 22.00 2.80 % 18 21.4000 21.5000 593 0 0 [+]
XTPL 80,7000 11:44 7.068 78.90 2.80 % 80 80.6000 81.0000 389 7 573 [+]
LPP 21 860,0000 11:46 1.111 21,260.00 2.73 % 11 21900.0000 21940.0000 1 1 24 038 [+]
XPLUS 3,0300 11:33 4.723 3.03 2.71 % 500 2.8900 2.9500 366 5 14 [+]
ENEA 21,2200 11:46 250.307 20.62 2.61 % 373 21.2200 21.2600 1376 250 5 245 [+]
DINOPL 37,2000 11:46 1797.185 36.36 2.59 % 3645 37.3300 37.3500 7123 1 797 66 310 [+]
ZUE 12,1000 11:43 1.986 11.80 2.54 % 2506 11.8000 12.0000 591 2 24 [+]
APSENERGY 5,6800 11:31 10.871 5.58 2.53 % 128 5.5600 5.7000 606 11 61 [+]
CREOTECH 708,0000 11:43 1.926 699.00 2.46 % 63 704.0000 708.0000 19 2 1 346 [+]
KGHM 366,7500 11:47 266.032 360.00 2.44 % 20 365.1500 365.3000 88 266 96 909 [+]
INTERSPPL 0,3235 11:43 12.739 0.32 2.37 % 509 0.3210 0.3235 1893 13 4 [+]
MOSTALWAR 3,5900 11:26 4.343 3.51 2.28 % 4714 3.5100 3.6000 235 4 15 [+]
PROCHEM 22,6000 09:43 0.681 22.00 2.26 % 10 23.0000 22.1000 340 1 15 [+]
SEKO 11,4000 11:46 12.846 11.20 2.24 % 1 11.2500 11.3500 1123 13 144 [+]
ULTGAMES 13,8000 09:58 0.592 13.40 2.22 % 155 13.4000 13.6500 180 1 8 [+]
PCFGROUP 3,7200 10:50 21.177 3.64 2.20 % 230 3.7200 3.7500 2289 21 78 [+]
SKARBIEC 37,8000 09:39 0.277 37.70 2.16 % 26 37.2000 37.7000 321 0 10 [+]
TAURONPE 9,2300 11:47 2599.982 9.04 2.10 % 1021 9.1500 9.1560 1408 2 600 23 764 [+]
PHOTON 1,2350 11:41 0.102 1.24 2.07 % 155 1.2200 1.2000 102 0 0 [+]
ORANGEPL 14,1000 11:45 157.414 13.91 1.99 % 134 14.1450 14.1700 925 157 2 207 [+]
AGROTON 4,4850 09:26 1.12 4.47 1.93 % 1 4.2550 4.4400 500 1 5 [+]
SCPFL 126,8000 11:12 0.551 125.00 1.93 % 13 126.0000 126.8000 11 1 70 [+]
SUNEX 3,3050 11:07 3.353 3.18 1.85 % 10 3.2150 3.3050 153 3 11 [+]
AIGAMES 0,7840 11:31 2.979 0.77 1.82 % 103 0.7480 0.7860 900 3 2 [+]
TSGAMES 106,4000 11:44 17.754 104.90 1.82 % 68 106.1000 106.5000 79 18 1 872 [+]
RANKPROGR 4,7800 09:09 2.22 4.61 1.81 % 500 4.6050 4.7000 1937 2 10 [+]
CORMAY 0,5680 11:40 6.85 0.56 1.79 % 1500 0.5540 0.5660 350 7 4 [+]
BIOMAXIMA 10,3600 11:44 4.31 10.18 1.77 % 198 10.2000 10.4000 339 4 44 [+]
ZAMET 0,5780 10:06 28.077 0.57 1.76 % 1266 0.5680 0.5700 19422 28 16 [+]
SIMFABRIC 1,4240 09:54 0.035 1.37 1.71 % 802 1.3700 1.4200 15 0 0 [+]
EQUNICO 1,5000 11:42 13.939 1.48 1.69 % 109 1.4500 1.4750 3001 14 21 [+]
ANSWEAR 21,3500 11:32 0.671 21.45 1.67 % 55 21.1500 21.3500 33 1 14 [+]
ARLEN 24,5000 11:18 0.525 24.50 1.66 % 200 24.4500 24.5000 469 1 13 [+]
CYBERFLKS 191,9000 11:46 6.65 190.50 1.64 % 9 189.4000 189.8000 82 7 1 270 [+]
ONESANO 0,7500 11:07 11.606 0.74 1.63 % 1000 0.7200 0.7500 776 12 8 [+]
GPW 93,3000 11:47 47.233 92.10 1.63 % 233 92.6000 92.7000 102 47 4 363 [+]
DATAWALK 118,0000 11:43 3.365 117.40 1.55 % 63 116.0000 117.2000 53 3 394 [+]
BBIDEVNFI 5,2800 10:00 0.897 5.28 1.54 % 35 5.2000 5.2800 897 1 5 [+]
COMPREMUM 1,3950 10:47 31.338 1.38 1.45 % 19480 1.3800 1.3950 3602 31 43 [+]
VOXEL 143,0000 11:41 1.499 142.20 1.42 % 63 142.8000 143.0000 554 1 214 [+]
ONEMORE 2,1900 11:44 52.386 2.19 1.39 % 3450 2.1700 2.1900 53 52 114 [+]
RELPOL 5,9400 10:39 1 5.94 1.37 % 125 5.8600 5.9800 344 1 6 [+]
XTB 157,2200 11:46 141.156 156.68 1.34 % 60 157.0400 157.1200 137 141 22 161 [+]
PEKABEX 8,4100 11:37 6.086 8.36 1.33 % 344 8.3000 8.3600 270 6 52 [+]
CDPROJEKT 239,8000 11:47 349.773 238.80 1.31 % 5 237.2000 237.3000 182 350 83 193 [+]
NTTSYSTEM 15,5500 11:47 4.089 15.35 1.30 % 178 15.5500 15.7000 150 4 64 [+]
MOL 59,7000 11:43 0.23 59.90 1.27 % 30 59.1000 59.5000 45 0 14 [+]
ROPCZYCE 24,0000 11:16 2.662 23.70 1.27 % 48 23.5000 23.8000 4 3 63 [+]
RYVU 17,5400 11:46 10.726 17.50 1.27 % 403 17.6000 17.7200 2 11 190 [+]
KRKA 1 134,0000 09:38 0.017 1,120.00 1.25 % 200 1124.0000 1134.0000 7 0 19 [+]
PHARMENA 3,2600 10:41 0.378 3.15 1.24 % 500 3.1800 3.2600 440 0 1 [+]
BUDIMEX 722,6000 11:46 13.29 717.60 1.23 % 4 722.4000 722.8000 20 13 9 529 [+]
PCCROKITA 65,8000 11:25 6.597 65.00 1.23 % 106 64.4000 64.7000 30 7 425 [+]
IMMOBILE 4,9800 11:11 1.809 4.92 1.22 % 1125 4.9400 4.9700 1601 2 9 [+]
MENNICA 42,2000 11:42 0.451 42.40 1.20 % 63 41.7000 40.5000 4 0 19 [+]
CLNPHARMA 21,8500 10:45 0.437 21.90 1.16 % 5 21.6000 21.8000 99 0 9 [+]
ASMGROUP 0,1740 11:22 66.454 0.17 1.16 % 1550 0.1725 0.1740 5183 66 11 [+]
DIAG 170,0000 11:45 6.604 168.80 1.13 % 191 170.0000 170.5000 173 7 1 118 [+]
ALTUSTFI 3,6200 10:17 5.673 3.55 1.12 % 258 3.4600 3.6200 500 6 20 [+]
MIRACULUM 0,5520 10:46 4.783 0.58 1.10 % 2000 0.5480 0.5780 3201 5 3 [+]
PGE 13,3100 11:47 1553.583 13.17 1.10 % 2228 13.2850 13.2950 430 1 554 20 590 [+]
MOBRUK 412,0000 11:46 1.027 409.50 1.10 % 3 407.5000 409.0000 15 1 419 [+]
BIGCHEESE 4,2000 10:59 4.626 4.16 1.08 % 47 4.1550 4.2000 2140 5 19 [+]
NEUCA 766,0000 11:42 0.698 758.00 1.06 % 26 763.0000 764.0000 2 1 532 [+]
GRODNO 15,4000 11:25 6.923 15.20 0.98 % 2 15.3000 15.4000 1146 7 106 [+]
IZOSTAL 3,1800 11:33 5.461 3.15 0.95 % 50 3.1800 3.1900 857 5 17 [+]
ATREM 53,9000 11:46 3.632 53.40 0.94 % 146 53.5000 53.9000 409 4 196 [+]
EDINVEST 8,6000 09:41 0.51 8.60 0.94 % 332 8.3600 8.5200 177 1 4 [+]
4MASS 5,3800 11:01 10.721 5.25 0.94 % 1305 5.2700 5.2800 124 11 56 [+]
GAMFACTOR 4,3000 10:56 0.5 4.32 0.94 % 725 4.2600 4.3000 1000 1 2 [+]
INTERCARS 974,0000 11:42 0.837 978.00 0.93 % 19 969.0000 970.0000 5 1 805 [+]
OPTEAM 5,4500 11:45 5.051 5.30 0.93 % 407 5.3000 5.4000 2 5 27 [+]
AILLERON 15,5000 11:03 1.623 15.50 0.91 % 429 15.5000 15.5200 71 2 25 [+]
AMBRA 18,2000 11:37 2.095 18.04 0.89 % 190 18.0400 18.0600 28 2 38 [+]
SANOK 22,7000 11:44 4.461 22.80 0.89 % 1092 22.6000 22.7000 73 4 101 [+]
NEWAG 93,3000 11:46 4.831 93.20 0.86 % 87 94.6000 95.1000 150 5 450 [+]
06MAGNA 2,3800 09:03 0.004 2.38 0.85 % 4980 2.3600 2.3800 93 0 0 [+]
ECHO 5,3100 11:26 2.652 5.21 0.76 % 976 5.2700 5.2800 989 3 14 [+]
MIRBUD 12,0700 11:46 63.991 11.98 0.75 % 92 11.9900 12.0300 48 64 763 [+]
HYDROTOR 9,4800 10:13 0.007 9.42 0.64 % 662 9.4200 9.4800 1320 0 0 [+]
PLAYWAY 239,5000 11:45 0.465 238.00 0.63 % 11 238.0000 239.0000 6 0 111 [+]
PEPCO 42,2200 11:45 130.338 42.12 0.62 % 1375 42.1200 42.1500 208 130 5 476 [+]
MAKARONPL 24,8000 11:22 0.506 24.70 0.61 % 23 24.6500 24.8000 188 1 13 [+]
CIGAMES 2,4650 11:41 38.577 2.46 0.61 % 78 2.4700 2.4800 1018 39 95 [+]
ZREMB 8,8300 11:34 7.201 8.80 0.57 % 584 8.7100 8.8300 211 7 63 [+]
ATMGRUPA 3,6600 11:41 20.376 3.67 0.55 % 1000 3.6600 3.6700 1185 20 74 [+]
SANWIL 1,8400 10:48 0.492 1.83 0.55 % 508 1.8400 1.8450 3 0 1 [+]
ATAL 55,1000 11:41 3.869 55.20 0.55 % 186 54.8000 55.1000 100 4 213 [+]
KINOPOL 18,7000 11:36 4.008 18.65 0.54 % 64 18.5500 18.6000 975 4 75 [+]
BIOTON 3,8000 11:05 10.797 3.78 0.53 % 30 3.7600 3.8000 1491 11 41 [+]
EUROCASH 5,7450 11:43 202.527 5.72 0.52 % 348 5.7250 5.7550 1157 203 1 165 [+]
VIVID 0,5970 10:58 13.529 0.60 0.51 % 1750 0.5820 0.5970 446 14 8 [+]
COLUMBUS 3,0400 11:24 7.211 3.02 0.50 % 533 2.9700 2.9750 104 7 22 [+]
KETY 1 249,0000 11:44 2.599 1,248.00 0.48 % 55 1247.0000 1249.0000 22 3 3 222 [+]
LENA 2,1600 11:46 0.017 2.16 0.47 % 1450 2.1500 2.1600 497 0 0 [+]
GAMEOPS 11,0000 11:31 0.26 10.95 0.46 % 47 11.0000 11.1000 327 0 3 [+]
STALPROD 222,0000 11:09 0.07 221.00 0.45 % 73 220.0000 221.0000 4 0 15 [+]
POLTREG 22,3000 11:41 1.828 22.70 0.45 % 1100 22.2000 22.6000 78 2 41 [+]
DMGROUP 2,2800 10:27 0.024 2.27 0.44 % 23 2.2500 2.2900 3520 0 0 [+]
LUBAWA 11,7800 11:43 108.936 11.71 0.43 % 1451 11.7500 11.7800 1219 109 1 285 [+]
DRAGOENT 23,3000 11:07 0.312 23.30 0.43 % 60 23.3000 23.9000 4 0 7 [+]
PULAWY 47,3000 11:25 0.448 47.10 0.42 % 63 46.7000 46.8000 59 0 21 [+]
RAINBOW 144,6000 11:46 3.592 145.00 0.42 % 6 143.9000 144.6000 45 4 516 [+]
TARCZYNSKI 121,5000 11:17 0.125 121.50 0.41 % 40 120.0000 121.5000 1099 0 15 [+]
BNPPL 148,8000 11:44 1.316 149.00 0.40 % 133 148.2000 148.6000 373 1 195 [+]
MURAPOL 37,2500 11:43 3.894 37.10 0.40 % 61 37.1000 37.5000 9 4 145 [+]
DEBICA 103,4000 11:42 1.342 103.40 0.39 % 10 103.4000 103.6000 509 1 139 [+]
OPONEOPL 101,8000 11:45 2.632 101.60 0.39 % 146 101.4000 101.8000 141 3 267 [+]
HARPER 5,1200 09:21 1.417 5.10 0.39 % 448 5.1000 5.1600 448 1 7 [+]
CREEPYJAR 544,0000 11:44 1.051 542.00 0.37 % 22 540.0000 542.0000 44 1 568 [+]
SELENAFM 55,0000 10:39 0.607 54.80 0.36 % 76 54.8000 55.8000 100 1 33 [+]
ONDE 8,4000 10:57 4.098 8.37 0.36 % 1048 8.2600 8.3500 19 4 34 [+]
VINDEXUS 14,5000 09:00 0.005 14.50 0.35 % 2 14.2000 14.5000 309 0 0 [+]
CEZ 246,0000 11:23 0.036 246.00 0.33 % 500 245.6000 247.0000 500 0 9 [+]
11B 131,4000 11:42 1.431 129.80 0.31 % 20 131.1000 131.8000 7 1 187 [+]
VERCOM 127,6000 11:46 2.874 127.40 0.31 % 182 126.4000 126.6000 19 3 364 [+]
3RGAMES 0,7060 11:20 1.735 0.71 0.28 % 433 0.7060 0.7140 6400 2 1 [+]
TRAKCJA 3,7200 11:45 47.551 3.71 0.27 % 218 3.6850 3.7350 262 48 175 [+]
BORYSZEW 5,0300 11:43 86.198 5.02 0.20 % 1416 5.0300 5.0500 3900 86 433 [+]
VIGOSYS 491,0000 11:42 0.354 490.00 0.20 % 32 490.0000 497.0000 20 0 172 [+]
DEVELIA 10,4600 11:46 72.587 10.50 0.19 % 991 10.4200 10.4800 460 73 758 [+]
BENEFIT 5 220,0000 11:44 0.751 5,225.00 0.19 % 29 5220.0000 5230.0000 5 1 3 905 [+]
POLENERGIA 55,1000 11:33 2.841 55.40 0.18 % 114 54.7000 54.8000 98 3 155 [+]
GRUPRACUJ 56,7000 11:46 2.646 56.50 0.18 % 19 55.5000 55.6000 124 3 148 [+]
TORPOL 69,2000 11:41 9.153 68.80 0.14 % 15 68.9000 69.2000 251 9 630 [+]
ALLEGRO 46,1050 11:46 293.329 46.15 0.14 % 44 45.9250 45.9450 120 293 13 448 [+]
ZEPAK 18,0000 11:36 2.313 17.98 0.11 % 112 18.0000 18.2000 187 2 42 [+]
NOCTILUCA 93,9000 11:26 0.237 94.60 0.11 % 2 94.0000 94.5000 22 0 22 [+]
PKOBP 117,0000 11:46 323.676 116.60 0.09 % 392 116.1200 116.1800 146 324 37 574 [+]
ALIOR 135,7000 11:46 61.36 131.60 0.07 % 261 134.8500 135.0500 143 61 8 206 [+]
KRUK 397,9000 11:46 12.007 399.90 0.05 % 11 400.6000 400.8000 3 12 4 785 [+]
SANTANDER 55,3700 11:41 0.138 55.58 0.04 % 70 55.5800 55.8500 5000 0 8 [+]
IMPERA 1,5000 11:11 5.402 - 0 % 10767 1.5000 1.5500 891 - 0 [+]
SYGNITY 87,4000 11:31 1.18 88.60 0.00 % 137 87.0000 87.5000 293 1 104 [+]
ELKOP 2,0100 15:58 0.31 - 0 % 4 1.9050 2.0000 818 - 0 [+]
FON 1,7450 12:03 0.271 - 0 % 1856 1.6800 1.7450 989 - 0 [+]
FASING 15,0000 09:00 0.003 15.00 0.00 % 604 14.6000 15.0000 146 0 0 [+]
FORTE 15,8000 11:40 1.024 15.80 0.00 % 223 15.6500 15.7500 100 1 16 [+]
INSTALKRK 35,0000 11:35 0.156 35.00 0.00 % 94 34.6000 35.0000 106 0 5 [+]
KOMPAP 21,0000 11:31 0.73 21.00 0.00 % 417 20.4000 21.0000 370 1 15 [+]
MCI 28,9000 11:43 0.641 28.70 0.00 % 100 28.8000 28.9000 713 1 18 [+]
MOSTALZAB 6,4000 11:44 14.948 6.40 0.00 % 2000 6.3600 6.3900 23 15 96 [+]
MUZA 8,4500 17:00 0.165 - 0 % 1 8.4000 8.5000 883 - 0 [+]
KCI 0,9000 11:43 9.568 0.89 0.00 % 6703 0.8900 0.9000 8497 10 9 [+]
PEPEES 0,7980 11:14 22.179 0.78 0.00 % 50 0.7840 0.7980 16 22 17 [+]
REMAK 9,9400 11:29 0.657 9.94 0.00 % 200 9.8000 9.9400 107 1 6 [+]
WAWEL 708,0000 11:24 0.06 710.00 0.00 % 44 700.0000 708.0000 46 0 42 [+]
ALTA 1,7000 09:57 1.192 1.70 0.00 % 1199 1.6600 1.7400 800 1 2 [+]
EUROTEL 30,5000 11:21 0.056 30.75 0.00 % 1 30.5000 30.7500 23 0 2 [+]
LSISOFT 51,8000 11:45 0.058 51.80 0.00 % 19 51.4000 51.8000 37 0 3 [+]
HELIO 55,0000 11:34 0.518 54.20 0.00 % 88 54.2000 55.0000 4 1 28 [+]
ORCOGROUP 3,6800 10:39 0.8 - 0 % 385 3.5000 3.6800 2018 - 0 [+]
RAFAMET 46,4000 10:40 0.001 46.40 0.00 % 10 45.4500 46.3500 5 0 0 [+]
SILVANO 4,5900 17:00 0.233 - 0 % 46 4.3600 4.5900 580 - 0 [+]
KPPD 19,6000 11:34 0.517 - 0 % 70 18.9000 19.7000 390 - 0 [+]
PLAZACNTR 1,1740 11:25 1.112 1.17 0.00 % 2439 1.1600 1.1740 7546 1 1 [+]
INTROL 8,5800 10:34 1.523 8.58 0.00 % 24 8.4200 8.5800 130 2 13 [+]
SECOGROUP 35,2000 16:17 0.197 - 0 % 230 35.0000 35.4000 577 - 0 [+]
UNICREDIT 358,8000 10:53 0.125 364.40 0.00 % 1000 359.2500 362.2500 1000 0 45 [+]
SKYLINE 1,4000 09:00 0.5 - 0 % 8282 1.4000 1.5000 5163 - 0 [+]
LARQ 2,8100 09:05 0.172 2.81 0.00 % 3770 2.7100 2.8100 1113 0 0 [+]
PRAGMAINK 3,7000 09:34 0.22 3.64 0.00 % 200 3.5200 3.6400 210 0 1 [+]
SONEL 13,2000 10:50 0.444 13.25 0.00 % 11 12.9500 13.2000 136 0 6 [+]
PATENTUS 2,2400 11:07 0.666 2.24 0.00 % 70 2.2100 2.2400 1723 1 1 [+]
DELKO 5,9100 11:17 0.92 5.92 0.00 % 99 5.9100 5.9200 453 1 5 [+]
INTERBUD 1,6000 09:27 0.02 1.60 0.00 % 100 1.5400 1.6000 4700 0 0 [+]
ESTAR 1,9000 09:00 0.001 - 0 % 101 1.9000 96.0000 21 - 0 [+]
ENELMED 20,2000 10:43 0.023 19.90 0.00 % 127 19.9000 20.2000 33 0 0 [+]
SYNTHAVERSE 3,0200 11:35 2.129 3.02 0.00 % 233 3.0000 3.0200 4495 2 6 [+]
PCCEXOL 2,0200 11:25 0.512 2.01 0.00 % 2276 2.0000 2.0200 310 1 1 [+]
PHN 9,3600 11:34 0.136 - 0 % 1022 9.2400 9.3000 500 - 0 [+]
MEDICALG 27,3000 11:43 6.735 27.30 0.00 % 24 27.0500 27.2500 160 7 182 [+]
MFO 31,6000 09:45 0.078 31.70 0.00 % 116 31.3000 31.7000 300 0 2 [+]
COMPERIA 6,0000 09:40 0.17 - 0 % 1400 5.8000 6.0000 2256 - 0 [+]
POLWAX 0,9800 11:16 4.73 1.00 0.00 % 2400 0.9700 0.9800 5751 5 5 [+]
CDRL 13,3000 10:46 0.018 13.30 0.00 % 3200 12.8000 13.3000 34 0 0 [+]
JRHOLDING 3,8500 11:39 0.503 3.85 0.00 % 50 3.8100 3.8500 4007 1 2 [+]
IMS 2,3200 09:17 0.141 2.32 0.00 % 1081 2.3200 2.3850 1203 0 0 [+]
KGL 11,0000 09:00 0.001 11.00 0.00 % 545 10.4000 10.8000 741 0 0 [+]
BOOMBIT 5,3800 10:42 0.377 5.38 0.00 % 73 5.3800 5.4400 110 0 2 [+]
DBENERGY 8,5400 09:00 0.004 8.54 0.00 % 12 8.4400 8.7200 5 0 0 [+]
MAXCOM 6,4800 16:44 0.774 - 0 % 34 6.1000 6.4800 131 - 0 [+]
HUUUGE 21,0000 11:38 3.403 21.40 0.00 % 19 21.0500 21.2000 314 3 72 [+]
QNATECHNO 34,0000 11:33 0.191 34.00 0.00 % 80 33.1000 33.9000 28 0 6 [+]
ZABKA 31,5400 11:45 342.286 31.52 0.00 % 8063 31.5200 31.5300 13296 342 10 790 [+]
MBANK 1 410,0000 11:47 3.703 1,415.00 -0.07 % 2 1400.5000 1401.0000 2 4 5 160 [+]
ELEKTROTI 67,9500 11:42 2.283 68.00 -0.07 % 11 74.1000 68.0000 100 2 155 [+]
PEKAO 265,9000 11:46 66.732 266.10 -0.08 % 478 264.5000 264.6000 46 67 17 615 [+]
VOTUM 43,4500 11:42 1.402 43.50 -0.11 % 10 43.1000 43.5000 32 1 61 [+]
DECORA 84,3000 11:45 0.264 84.40 -0.12 % 70 83.1000 84.4000 64 0 22 [+]
INGBSK 446,0000 11:45 3.304 449.00 -0.13 % 72 445.6000 446.0000 52 3 1 469 [+]
PASSUS 137,4000 11:43 2.045 139.00 -0.15 % 45 136.6000 137.4000 32 2 283 [+]
AUTOPARTN 30,8000 11:46 9.221 30.90 -0.16 % 805 30.6500 30.7000 115 9 283 [+]
MOLECURE 6,3800 11:39 5.733 6.41 -0.16 % 40 6.3500 6.3900 238 6 36 [+]
HANDLOWY 115,6000 11:46 26.182 116.40 -0.17 % 646 115.4000 115.6000 143 26 3 009 [+]
WIELTON 5,2600 11:41 7.941 5.24 -0.19 % 1480 5.2300 5.2400 31 8 42 [+]
ENTER 51,3000 11:46 3.979 51.60 -0.19 % 96 51.0000 51.4000 17 4 203 [+]
DOMDEV 245,0000 11:46 0.951 246.00 -0.20 % 4749 245.0000 246.0000 89 1 233 [+]
AMICA 48,2000 11:47 2.154 48.40 -0.21 % 14 49.6500 48.3000 112 2 104 [+]
NOVITA 96,4000 11:34 0.154 96.60 -0.21 % 9 96.6000 97.4000 15 0 15 [+]
ASSECOPOL 233,2000 11:46 15.245 234.40 -0.21 % 202 231.8000 232.0000 4 15 3 542 [+]
ACTION 43,0500 11:46 1.317 43.30 -0.23 % 898 43.0000 43.0500 416 1 57 [+]
ASSECOBS 85,8000 11:41 0.355 85.80 -0.23 % 9 85.6000 86.0000 188 0 30 [+]
WITTCHEN 13,3000 11:44 6.84 13.19 -0.23 % 150 13.2500 13.3600 1 7 90 [+]
JSW 37,8100 11:46 347.058 38.00 -0.24 % 1222 37.7200 37.8000 49 347 13 026 [+]
ASTARTA 40,0000 11:44 0.399 40.15 -0.25 % 25 40.0000 40.2000 91 0 16 [+]
MABION 8,0700 11:43 10.64 8.14 -0.25 % 4 8.0200 8.0700 101 11 86 [+]
ACAUTOGAZ 19,7000 09:00 0.05 19.70 -0.25 % 49 19.7000 19.7500 30 0 1 [+]
BIOCELTIX 77,3000 11:41 0.349 77.50 -0.26 % 10 77.0000 77.3000 87 0 27 [+]
POLICE 7,1400 10:35 1.349 7.14 -0.28 % 6 7.1600 7.2800 477 1 10 [+]
DEKPOL 71,0000 10:28 0.247 70.60 -0.28 % 6 70.6000 71.2000 164 0 17 [+]
TESGAS 1,7200 09:01 0.01 1.72 -0.29 % 805 1.7100 1.7250 20 0 0 [+]
QUERCUS 13,4000 11:42 5.472 13.44 -0.30 % 50 13.3800 13.4000 15698 5 74 [+]
RAWLPLUG 15,3500 09:03 0.003 15.45 -0.32 % 498 15.4000 15.4500 172 0 0 [+]
IMCOMPANY 31,0000 11:24 0.528 31.10 -0.32 % 25 30.8500 31.1000 82 1 16 [+]
SYNEKTIK 337,4000 11:46 16.93 341.80 -0.35 % 23 337.4000 337.8000 37 17 5 699 [+]
APATOR 27,3500 11:38 1.592 27.55 -0.36 % 35 27.2500 27.3500 39 2 44 [+]
WASKO 5,5800 11:35 8.101 5.58 -0.36 % 307 5.4400 5.5800 1344 8 45 [+]
PTWP 138,5000 10:37 0.004 138.50 -0.36 % 3 138.5000 139.0000 6 0 1 [+]
MONNARI 5,3000 10:13 1.098 5.30 -0.38 % 2 5.2400 5.3000 610 1 6 [+]
FABRITY 26,4000 11:27 0.13 26.50 -0.38 % 124 26.4000 26.5000 8 0 3 [+]
TEXT 42,0000 11:45 19.503 42.16 -0.38 % 173 42.1000 42.1400 35 20 822 [+]
HERCULES 1,2700 11:18 9.367 1.28 -0.39 % 800 1.2550 1.2750 2158 9 12 [+]
STALPROFI 9,9600 11:36 1.53 9.98 -0.40 % 450 9.8400 9.9600 1651 2 15 [+]
STAPORKOW 4,8600 11:42 21.906 4.88 -0.41 % 25061 4.8600 4.9000 12670 22 107 [+]
OTMUCHOW 4,8400 09:03 0.406 4.84 -0.41 % 110 4.7000 4.8700 500 0 2 [+]
ENERGA 19,5400 11:44 5.96 19.62 -0.41 % 316 19.4200 19.5400 68 6 116 [+]
IDMSAPL 0,4580 11:45 3.81 0.46 -0.43 % 1955 0.4600 0.4960 3840 4 2 [+]
GREENX 2,7500 11:42 36.303 2.76 -0.43 % 633 2.7500 2.7580 919 36 100 [+]
ARCTIC 6,7700 11:40 20.519 6.75 -0.44 % 200 6.7000 6.7100 200 21 138 [+]
PZU 75,8200 11:47 569.821 76.36 -0.47 % 1033 75.8600 75.9000 302 570 43 213 [+]
MARVIPOL 8,2200 11:17 0.421 8.26 -0.48 % 215 8.1600 8.2600 333 0 3 [+]
KERNEL 19,5800 11:44 4.171 19.60 -0.51 % 17473 19.5800 19.6800 1043 4 82 [+]
MERCATOR 56,9000 11:26 3.041 57.00 -0.52 % 232 56.7000 56.9000 35 3 172 [+]
COMP 93,4000 11:45 6.845 92.60 -0.53 % 34 93.4000 93.9000 382 7 634 [+]
KOGENERA 70,6000 11:32 3.19 72.00 -0.56 % 187 70.5000 71.0000 155 3 228 [+]
STALEXP 1,7600 11:43 265.116 1.77 -0.56 % 1000 1.7520 1.7620 3744 265 465 [+]
FERRO 35,6000 11:44 7.138 36.00 -0.56 % 208 35.5000 35.7000 1188 7 256 [+]
FEERUM 17,4000 10:51 0.032 17.50 -0.57 % 198 17.1000 17.4000 1573 0 1 [+]
PKPCARGO 10,5000 11:43 48.175 10.56 -0.57 % 7799 10.4700 10.4800 35 48 505 [+]
RENDER 69,6000 09:00 0.008 70.00 -0.57 % 34 69.4000 70.0000 9 0 1 [+]
PROTEKTOR 1,0260 11:45 63.621 1.03 -0.58 % 1020 1.0120 1.0260 3954 64 64 [+]
DIGITANET 332,0000 11:43 6.394 338.60 -0.60 % 6 327.4000 328.4000 1 6 2 114 [+]
ASSECOSEE 79,5000 11:37 0.508 80.50 -0.63 % 8 79.0000 79.3000 140 1 40 [+]
ASBIS 139,5000 11:46 64.98 139.90 -0.64 % 180 138.1000 138.3000 83 65 8 992 [+]
ABPL 153,6000 11:40 2.148 154.80 -0.65 % 37 151.2000 152.0000 42 2 328 [+]
MWTRADE 3,0000 11:44 2.507 3.14 -0.66 % 1000 3.0200 3.1400 200 3 8 [+]
GENOMTEC 3,6650 11:37 1.272 3.61 -0.68 % 949 3.6050 3.6900 823 1 5 [+]
MLSYSTEM 14,2800 11:31 0.827 14.26 -0.70 % 67 14.1200 14.3000 70 1 12 [+]
SPYROSOFT 424,0000 11:17 0.04 428.00 -0.70 % 1 425.0000 428.0000 3 0 17 [+]
CAPTORTX 70,0000 11:30 1.593 70.30 -0.71 % 67 69.6000 70.0000 801 2 112 [+]
KOMPUTRON 5,4600 10:59 2.971 5.50 -0.73 % 4 5.4500 5.4600 2774 3 16 [+]
TOYA 10,8000 11:47 37.669 10.88 -0.74 % 578 10.8000 10.8800 1011 38 412 [+]
TRANSPOL 13,2500 11:18 3.255 13.30 -0.75 % 197 13.2500 13.3500 1510 3 43 [+]
AIRWAY 0,2645 11:45 122.55 0.26 -0.75 % 900 0.2615 0.2650 10300 123 32 [+]
AMREST 10,2000 11:31 10.611 10.28 -0.78 % 89 10.1800 10.2600 1514 11 108 [+]
ARCHICOM 50,4000 11:06 0.129 50.20 -0.79 % 137 50.2000 50.8000 150 0 6 [+]
LENTEX 7,4000 11:34 1.312 7.44 -0.80 % 450 7.2400 7.4000 300 1 10 [+]
ESOTIQ 37,2000 11:45 0.729 37.50 -0.80 % 20 37.2000 37.5000 2084 1 27 [+]
WIRTUALNA 61,5000 11:26 5.288 62.20 -0.81 % 330 61.3000 61.5000 7 5 325 [+]
WARIMPEX 2,2000 11:33 9.237 2.22 -0.90 % 1360 2.1700 2.2000 242 9 20 [+]
MODIVO 90,4800 11:47 71.848 91.34 -0.92 % 76 90.3600 90.4000 18 72 6 490 [+]
PURE 2,6850 11:44 22.543 2.71 -0.92 % 5 2.6650 2.6800 1 23 60 [+]
ARTIFEX 21,3500 11:39 6.705 21.50 -0.93 % 140 21.3500 21.5000 25 7 143 [+]
LESS 0,2120 11:44 111.874 0.22 -0.93 % 72 0.2110 0.2120 18472 112 24 [+]
PKNORLEN 157,1200 11:47 259.599 159.66 -0.93 % 22 157.0400 157.0800 69 260 40 979 [+]
MDIENERGIA 2,1100 11:21 0.933 2.20 -0.94 % 269 2.1200 2.1700 2000 1 2 [+]
SNIEZKA 84,2000 11:04 0.029 85.00 -0.94 % 852 84.0000 84.2000 24 0 2 [+]
APLISENS 20,5000 09:00 0.05 20.50 -0.97 % 1057 20.5000 20.7000 253 0 1 [+]
BOS 10,0600 11:43 6.414 10.20 -0.98 % 135 10.0600 10.1600 130 6 65 [+]
ATLANTAPL 19,6000 10:40 1.567 19.80 -1.01 % 65 19.8000 19.9500 183 2 31 [+]
UNIBEP 15,0600 11:26 0.774 15.26 -1.05 % 712 15.0600 15.2000 700 1 12 [+]
WOODPCKR 2,7200 11:32 2.166 2.72 -1.09 % 3999 2.7500 2.7500 3554 2 6 [+]
TALEX 17,3000 09:03 0.025 18.10 -1.14 % 1 17.4000 18.1000 307 0 0 [+]
BOGDANKA 26,0000 11:46 22.593 26.30 -1.14 % 99 26.0500 26.1500 336 23 591 [+]
MEXPOLSKA 3,3700 09:25 0.401 3.38 -1.17 % 105 3.3800 3.4100 71 0 1 [+]
SFINKS 0,4150 10:37 8.968 0.42 -1.19 % 485 0.4130 0.4270 7232 9 4 [+]
BLOOBER 23,5000 11:40 1.403 23.80 -1.26 % 415 23.5000 23.6500 426 1 33 [+]
MANGATA 62,0000 10:46 0.201 62.80 -1.27 % 1 62.4000 63.0000 1 0 13 [+]
GRUPAAZOTY 22,8000 11:45 154.137 23.00 -1.30 % 1158 22.7000 22.7600 565 154 3 531 [+]
INPRO 7,3000 09:48 0.012 7.30 -1.35 % 100 7.2000 7.3000 42 0 0 [+]
COGNOR 5,8200 11:46 1989.249 5.81 -1.36 % 1206 5.7600 5.7800 744 1 989 11 154 [+]
CASPAR 7,2500 11:43 0.102 7.40 -1.36 % 10 6.4500 7.4000 2 0 1 [+]
MILKILAND 1,6400 11:39 21.272 1.66 -1.56 % 5195 1.6220 1.6400 3000 21 35 [+]
MLPGROUP 119,5000 11:38 0.439 120.50 -1.65 % 100 119.0000 119.5000 64 0 53 [+]
IPOPEMA 9,4200 11:10 1.087 9.56 -1.67 % 808 9.4000 9.5600 626 1 10 [+]
CELTIC 1,1250 11:38 0.367 1.14 -1.75 % 1 1.1400 1.1500 7000 0 0 [+]
INC SA 1,3700 11:25 0.31 1.38 -1.79 % 4535 1.3600 1.3700 698 0 0 [+]
OTLOG 15,3000 11:04 0.004 15.30 -1.80 % 700 15.7000 15.5000 339 0 0 [+]
BOWIM 7,4400 11:33 5.476 7.58 -1.85 % 3451 7.5400 7.5800 9694 5 41 [+]
VRGSA 5,2800 11:39 4.27 5.38 -1.86 % 855 5.3000 5.3600 5927 4 23 [+]
CAVATINA 13,2000 10:22 0.009 13.20 -1.86 % 30 13.2000 13.5500 30 0 0 [+]
SELVITA 26,2000 11:38 8.03 26.70 -1.87 % 160 26.2000 26.5500 25 8 214 [+]
ULMA 51,5000 10:09 0.465 52.50 -1.90 % 10 52.0000 52.5000 73 0 24 [+]
ODLEWNIE 20,4000 11:44 9.603 20.90 -1.92 % 492 20.4000 20.7000 10 10 195 [+]
KRVITAMIN 12,7500 11:11 0.333 12.75 -1.92 % 411 12.7000 12.7500 42 0 4 [+]
WIKANA 9,8000 09:00 0.2 9.80 -2.00 % 435 9.8000 10.0000 1340 0 2 [+]
YARRL 5,8600 10:03 0.14 5.88 -2.01 % 130 5.8800 5.9800 436 0 1 [+]
MERCOR 14,6000 09:32 1.434 14.90 -2.01 % 309 14.6000 14.8000 186 1 21 [+]
ERBUD 21,8000 11:21 2.278 22.25 -2.02 % 437 21.9000 22.2000 150 2 50 [+]
URTESTE 41,7000 11:07 0.299 42.60 -2.11 % 2 41.6000 42.4000 1 0 12 [+]
PROJPRZEM 22,5000 11:08 0.015 25.00 -2.17 % 340 22.1000 22.5000 350 0 0 [+]
KSGAGRO 3,3050 11:32 5.802 3.38 -2.22 % 310 3.2900 3.3700 2000 6 19 [+]
MOSTALPLC 13,1500 09:45 0.165 13.50 -2.23 % 2 13.0500 13.1500 37 0 2 [+]
JWWINVEST 3,0000 10:42 0.008 3.07 -2.28 % 150 3.0000 3.0700 188 0 0 [+]
NOVAVISGR 0,6720 11:27 3.805 0.69 -2.33 % 900 0.6710 0.6880 591 4 3 [+]
IFIRMA 23,0000 11:39 3.322 23.90 -2.34 % 3 22.9500 23.0000 1820 3 77 [+]
GETIN 0,3490 11:45 151.915 0.36 -2.51 % 5450 0.3460 0.3490 2550 152 53 [+]
PANOVA 17,8500 11:00 1.7 18.05 -2.72 % 222 17.6500 18.3500 537 2 30 [+]
CAPITAL 10,5000 11:47 188.213 10.80 -2.78 % 895 10.4000 10.5000 4025 188 1 939 [+]
ADIUVO 0,5400 11:37 15.52 0.56 -2.88 % 4558 0.5560 0.5660 1000 16 9 [+]
LIBET 1,1650 09:00 0.527 1.17 -2.92 % 25 1.1800 1.1950 288 1 1 [+]
POINTGROUP 1,9400 11:25 3.752 2.02 -3.00 % 2726 1.9500 2.0200 10060 4 7 [+]
MEDINICE 61,1000 11:46 12.47 63.00 -3.02 % 22 61.2000 61.5000 47 12 769 [+]
CAPITEA 0,5100 11:41 246.624 0.54 -3.04 % 1 0.5160 0.5180 12113 247 128 [+]
PGFGROUP 1,0180 11:43 341.892 1.05 -3.05 % 1942 1.0420 1.0480 3333 342 343 [+]
ATENDE 3,7800 11:27 63.923 3.91 -3.08 % 1138 3.7800 3.8400 750 64 242 [+]
CLOUD 91,0000 11:46 0.639 94.20 -3.19 % 30 92.0000 92.8000 1 1 59 [+]
IFSA 0,1150 11:28 1.848 0.12 -3.36 % 4000 0.1120 0.1190 9699 2 0 [+]
IZOLACJA 3,6700 10:44 0.014 3.97 -3.42 % 1760 3.6700 3.8300 2050 0 0 [+]
GTC 2,4800 11:18 5.484 2.57 -3.50 % 5000 2.4800 2.5700 958 5 14 [+]
BUMECH 16,4500 11:46 290.715 17.50 -5.95 % 288 16.3200 16.3800 100 291 4 772 [+]
NTCAPITAL 0,6020 11:32 50.306 0.64 -7.10 % 5999 0.6020 0.6380 500 50 31 [+]
COALENERG 1,9600 11:45 156.114 2.08 -8.84 % 20 1.9230 1.9400 878 156 308 [+]
KRAKCHEM 0,2400 11:46 1725.731 0.29 -18.37 % 26464 0.2320 0.2370 4585 1 726 429 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG155387.9+0.50%11:48
WIG204138.9+0.61%12:03
WIG20 Fut4121.0+0.32%11:47
WIG20USD1111.8+0.20%11:48
mWIG4010566.3+0.82%11:48
sWIG8031337.4-0.00%11:48
 Notowania Świat
US Blue Chip53038.5-0.07%12:03
S&P500 Fut7705.8-0.04%11:53
Nikkei65269.3-1.70%8:45
DAX25915.3-0.35%11:47
Ropa WTI93.8+1.19%12:03
Złoto4399.9-0.14%12:03
 Notowania Waluty
EUR/PLN4.31608+0.13%12:03
CHF/PLN4.57994-0.05%12:03
USD/PLN3.71695+0.23%12:03
EUR/USD1.16119-0.10%12:03
GBP/USD1.35258-0.12%12:03
USD/JPY153.976-0.25%12:03
Forum
» Kolejkowo (KLK) [0][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
NEXITY 1.36 14.29%
IBSM 56.00 9.80%
DADELO 87.40 6.98%
AGORA 10.50 6.49%
SCANWAY 265.00 6.00%
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