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
CLOUD 113,5000 13:45 16.847 102.50 14.42 % 71 108.5000 111.0000 236 17 1 815 [+]
IDMSAPL 0,4980 12:06 4.951 0.50 10.18 % 2872 0.4520 0.4960 40 5 2 [+]
NEXITY 1,6500 13:38 31.773 1.57 7.84 % 1000 1.5500 1.5700 91 32 50 [+]
ONESANO 0,8440 13:36 74.125 0.76 7.11 % 1600 0.7920 0.8440 123 74 64 [+]
PEPCO 44,9400 13:46 534.549 42.49 6.24 % 124 44.6000 44.6100 551 535 23 427 [+]
COMPERIA 6,9500 13:32 1.763 6.60 5.30 % 1200 6.7000 6.9500 825 2 12 [+]
FON 1,6800 13:10 2.535 1.61 4.35 % 5624 1.6100 1.6650 5 3 4 [+]
RELPOL 5,7800 12:48 6.546 5.52 4.33 % 18 5.6800 5.7000 305 7 37 [+]
POLWAX 0,9880 11:07 3.528 0.99 4.00 % 19 0.9520 0.9880 10700 4 3 [+]
LOKUM 21,9000 10:00 0.003 21.90 3.79 % 82 21.5000 22.0000 377 0 0 [+]
DRAGOENT 24,8000 13:36 0.78 23.60 3.77 % 84 22.8000 24.8000 136 1 19 [+]
INC SA 1,5350 11:18 0.228 1.54 3.72 % 1275 1.4900 1.5350 335 0 0 [+]
KGL 11,3000 12:04 1.438 10.90 3.67 % 250 11.1000 11.6000 120 1 16 [+]
IMS 2,5700 13:23 12.74 2.50 3.42 % 1054 2.5700 2.6300 34 13 33 [+]
VERCOM 130,0000 13:44 18.267 125.20 3.34 % 272 125.4000 125.6000 142 18 2 350 [+]
CASPAR 8,0000 13:18 0.367 7.75 3.23 % 330 7.5000 7.7000 1 0 3 [+]
MOSTALPLC 13,4500 09:00 0.002 13.45 3.07 % 111 13.1000 13.4500 197 0 0 [+]
COMPREMUM 1,3700 11:44 31.671 1.33 3.01 % 2500 1.3150 1.3450 2000 32 42 [+]
LIBET 1,2150 09:28 7.028 1.22 2.97 % 23 1.1800 1.2200 13100 7 9 [+]
MAXCOM 6,4400 12:24 0.116 6.18 2.88 % 2 6.1200 6.1800 59 0 1 [+]
HELIO 57,4000 10:14 0.199 55.80 2.87 % 48 55.8000 57.4000 375 0 11 [+]
FASING 14,4000 09:29 0.19 14.40 2.86 % 70 14.1000 14.4000 401 0 3 [+]
CIGAMES 2,4450 13:44 134.923 2.37 2.73 % 1226 2.4350 2.4600 7640 135 327 [+]
RENDER 71,0000 11:46 0.163 72.00 2.60 % 58 69.6000 71.0000 224 0 12 [+]
MODIVO 95,6800 13:45 211.053 94.50 2.55 % 145 95.9200 95.9600 200 211 19 939 [+]
POINTGROUP 2,0400 09:00 0.007 2.04 2.51 % 4500 1.9700 2.0400 363 0 0 [+]
LSISOFT 49,4000 13:12 0.719 48.00 2.49 % 2 48.1000 49.4000 75 1 35 [+]
CDRL 12,4000 09:00 0.001 12.40 2.48 % 470 12.1000 12.4000 478 0 0 [+]
VIGOSYS 512,0000 13:39 1.54 504.00 2.40 % 16 486.0000 494.0000 22 2 785 [+]
CAPITAL 8,6000 13:42 276.182 8.15 2.38 % 929 8.5500 8.6500 1750 276 2 385 [+]
MFO 30,5000 13:39 1.223 30.30 2.35 % 201 29.8000 30.3000 5 1 37 [+]
MOSTALWAR 3,5000 12:31 2.273 3.43 2.34 % 7187 3.5000 3.5200 94 2 8 [+]
CAVATINA 13,2000 12:17 0.257 12.95 2.33 % 35 12.6500 12.9000 17 0 3 [+]
YANOSIK 17,8000 13:04 0.038 17.80 2.30 % 1 17.4000 17.8000 183 0 1 [+]
KETY 1 298,0000 13:45 15.111 1,282.00 2.20 % 38 1296.0000 1297.0000 19 15 19 606 [+]
PLAYWAY 233,0000 13:43 1.489 230.00 2.19 % 3 231.0000 232.0000 5 1 346 [+]
TENDERHUT 5,7400 12:49 0.1 5.62 2.14 % 22 5.4600 5.6200 18 0 1 [+]
CREOTECH 776,0000 13:45 10.037 764.00 2.11 % 4 776.0000 779.0000 9 10 7 811 [+]
CYFRPLSAT 16,4100 13:45 329.946 16.05 2.08 % 340 16.3100 16.3200 436 330 5 345 [+]
IPOPEMA 9,1800 12:54 4 9.32 2.00 % 100 9.0200 9.1800 283 4 37 [+]
SCANWAY 322,0000 13:42 6.38 313.00 1.90 % 168 322.0000 323.0000 10 6 2 043 [+]
AMBRA 19,4200 13:45 20.348 19.16 1.89 % 185 19.2200 19.4400 588 20 396 [+]
KCI 0,9000 12:12 1.465 0.90 1.81 % 257 0.8980 0.9000 5598 1 1 [+]
COGNOR 5,6150 13:42 129.007 5.56 1.72 % 841 5.5800 5.6200 679 129 718 [+]
CAPITEA 0,4760 12:52 36.211 0.47 1.71 % 2700 0.4680 0.4760 2437 36 17 [+]
VOXEL 145,6000 13:44 8.549 144.00 1.68 % 82 145.4000 146.0000 31 9 1 245 [+]
APATOR 25,4000 13:44 3.471 25.15 1.60 % 398 25.2000 25.4000 108 3 88 [+]
SANOK 20,2000 13:40 5.227 19.90 1.51 % 140 20.0000 20.2000 104 5 105 [+]
TRAKCJA 3,5100 13:45 30.945 3.46 1.45 % 43 3.5100 3.5400 1004 31 108 [+]
SNIEZKA 85,0000 11:02 0.216 85.00 1.43 % 241 83.8000 85.0000 158 0 18 [+]
ARTIFEX 21,4500 13:42 5.579 21.15 1.42 % 743 21.2500 21.4000 500 6 119 [+]
ATLANTAPL 21,6000 13:31 4.707 21.90 1.41 % 298 21.5000 21.9000 359 5 102 [+]
PROJPRZEM 21,9000 13:22 4.581 22.50 1.39 % 350 22.0000 22.3000 129 5 98 [+]
GRODNO 14,7000 13:42 2.763 14.50 1.38 % 180 14.6000 14.7000 212 3 40 [+]
BOS 10,4000 13:46 30.049 10.34 1.36 % 61 10.3000 10.3800 1000 30 312 [+]
DECORA 83,0000 13:15 1.172 80.90 1.34 % 19 82.5000 83.0000 37 1 96 [+]
CLNPHARMA 19,6600 13:44 14.28 19.46 1.34 % 14 19.5200 19.7000 252 14 279 [+]
LPP 24 500,0000 13:45 1.792 24,160.00 1.32 % 9 24400.0000 24420.0000 1 2 43 625 [+]
MILKILAND 1,4300 12:49 28.04 1.44 1.27 % 200 1.4060 1.4300 18790 28 39 [+]
KGHM 349,2000 13:45 318.509 350.10 1.25 % 75 350.7000 350.9000 112 319 111 121 [+]
QUERCUS 12,9800 13:33 4.797 13.20 1.25 % 990 12.8400 13.0000 1258 5 63 [+]
ZEPAK 18,0400 13:44 0.544 17.76 1.23 % 66 18.0000 18.0600 156 1 10 [+]
NTTSYSTEM 16,5500 13:37 4.613 16.35 1.22 % 640 16.2000 16.3500 153 5 75 [+]
DINOPL 35,9200 13:45 1832.819 35.60 1.21 % 863 35.9000 35.9100 2370 1 833 65 592 [+]
SFINKS 0,4210 13:28 24.117 0.41 1.20 % 1190 0.4100 0.4160 2 24 10 [+]
HERCULES 1,2750 13:18 11.188 1.26 1.19 % 9332 1.2600 1.2700 750 11 14 [+]
COMP 97,3000 13:45 5.376 96.00 1.14 % 20 95.9000 96.0000 153 5 517 [+]
WAWEL 710,0000 13:01 0.045 708.00 1.14 % 15 704.0000 710.0000 37 0 32 [+]
3RGAMES 0,7100 13:38 26.181 0.70 1.14 % 2 0.7040 0.7080 20 26 18 [+]
PASSUS 179,6000 13:36 9.334 178.20 1.13 % 31 173.6000 174.6000 17 9 1 652 [+]
ZREMB 8,1300 13:45 26.266 8.06 1.12 % 2 8.1200 8.1300 246 26 215 [+]
UNIBEP 14,6800 13:01 1.37 14.58 1.10 % 40 14.5400 14.6000 300 1 20 [+]
MILLENNIUM 23,3600 13:45 202.873 23.11 1.08 % 325 23.3400 23.3600 102 203 4 726 [+]
MBANK 1 532,0000 13:45 13.472 1,516.00 1.06 % 7 1527.0000 1528.0000 13 13 20 502 [+]
GRUPRACUJ 57,1000 13:44 10.019 56.50 1.06 % 26 55.8000 56.0000 451 10 570 [+]
SYNTHAVERSE 2,9000 13:33 15.446 2.90 1.05 % 91 2.9100 2.9200 500 15 44 [+]
ALLEGRO 49,9300 13:45 2230.881 49.40 1.01 % 1319 49.9300 49.9400 1840 2 231 110 844 [+]
CEZ 243,0000 11:37 0.011 244.80 1.00 % 2 243.6000 249.0000 52 0 3 [+]
FORTE 15,8500 12:27 2.448 15.85 0.96 % 1 15.9000 15.9500 1 2 39 [+]
FERRO 31,4000 13:36 2.661 31.20 0.96 % 161 31.2000 31.4000 119 3 84 [+]
KRUK 393,7000 13:45 18.656 393.70 0.95 % 36 394.2000 394.3000 32 19 7 318 [+]
AGORA 10,7500 13:40 19.571 10.70 0.94 % 76 10.8000 10.9500 4690 20 211 [+]
BUDIMEX 719,6000 13:45 13.322 713.20 0.90 % 15 719.6000 719.8000 18 13 9 576 [+]
KRKA 1 140,0000 11:29 0.007 1,148.00 0.88 % 1 1132.0000 1148.0000 213 0 8 [+]
PHN 9,2400 11:17 0.01 9.24 0.87 % 1051 9.0800 9.1600 92 0 0 [+]
BEST 35,0000 11:33 0.086 34.70 0.86 % 50 34.5000 34.7000 54 0 3 [+]
SANTANDER 56,1700 13:14 0.423 55.50 0.84 % 10000 55.6500 56.1600 10000 0 24 [+]
ATAL 60,8000 13:40 10.234 60.10 0.83 % 80 60.4000 60.8000 54 10 617 [+]
WIELTON 5,0500 13:44 48.719 5.00 0.80 % 250 5.0400 5.0500 20 49 244 [+]
MEDICALG 25,7500 13:31 6.621 25.80 0.78 % 88 25.8000 25.9500 488 7 171 [+]
TOYA 10,5200 13:39 15.488 10.32 0.77 % 3465 10.4800 10.5400 92 15 162 [+]
PKPCARGO 10,6000 13:32 42.296 10.52 0.76 % 55 10.6600 10.6800 396 42 450 [+]
SYNEKTIK 354,0000 13:45 15.891 354.60 0.74 % 30 355.6000 356.0000 69 16 5 620 [+]
PTWP 137,5000 11:57 0.176 137.00 0.73 % 40 136.0000 140.5000 65 0 24 [+]
URTESTE 42,9000 12:09 0.121 41.60 0.70 % 1 41.5000 42.4000 6 0 5 [+]
XPLUS 2,9400 13:39 2.271 2.90 0.68 % 450 2.9400 2.9900 1132 2 7 [+]
LESS 0,1500 13:28 285.61 0.16 0.67 % 100 0.1495 0.1500 32600 286 43 [+]
MERCOR 14,9500 13:03 0.606 14.85 0.67 % 39 14.8500 14.9500 58 1 9 [+]
EQUNICO 1,5000 10:25 0.357 1.50 0.67 % 149 1.4650 1.4950 5171 0 1 [+]
MANGATA 60,8000 11:10 0.004 61.20 0.66 % 1 60.8000 61.0000 1 0 0 [+]
NTCAPITAL 0,6140 09:16 6.6 0.60 0.66 % 500 0.5920 0.6100 5000 7 4 [+]
EUROTEL 31,0500 12:15 1.085 30.80 0.65 % 91 30.5000 30.8000 6 1 34 [+]
PEKAO 281,0000 13:45 114.589 280.00 0.64 % 669 279.1000 279.3000 506 115 32 057 [+]
BNPPL 159,6000 13:30 59.587 158.60 0.63 % 400 157.0000 158.6000 334 60 9 487 [+]
CREEPYJAR 476,0000 13:27 0.63 477.00 0.63 % 8 471.0000 475.0000 10 1 298 [+]
TESGAS 1,6400 09:00 0.49 1.64 0.61 % 205 1.6150 1.6300 68 0 1 [+]
NANOGROUP 2,4950 13:27 67.294 2.45 0.60 % 400 2.4900 2.4950 2201 67 167 [+]
SYGNITY 85,0000 13:44 2.459 84.50 0.59 % 6 84.8000 84.9000 124 2 210 [+]
PKOBP 123,8000 13:45 908.77 123.40 0.57 % 1980 123.2400 123.2600 43 909 112 143 [+]
RAINBOW 141,9000 13:42 10.039 142.40 0.57 % 45 141.4000 141.9000 81 10 1 422 [+]
ALIOR 140,5500 13:45 204.596 139.75 0.57 % 40 140.3000 140.4000 479 205 28 691 [+]
POLENERGIA 53,5000 13:39 8.356 53.20 0.56 % 55 53.0000 53.4000 119 8 443 [+]
OPONEOPL 107,6000 13:42 2.997 107.00 0.56 % 73 107.6000 109.0000 244 3 323 [+]
AMREST 9,9200 13:28 11.82 9.98 0.51 % 268 9.9200 9.9700 297 12 118 [+]
DELKO 6,0000 12:51 5.372 6.00 0.50 % 150 5.9500 6.0000 1035 5 32 [+]
HANDLOWY 124,2000 13:45 26.299 122.40 0.49 % 567 124.0000 124.2000 982 26 3 252 [+]
ASSECOPOL 227,1000 13:45 30.036 223.70 0.49 % 173 226.8000 227.3000 176 30 6 780 [+]
MDIENERGIA 2,1400 13:35 13.585 2.13 0.47 % 10000 2.1000 2.1300 3792 14 29 [+]
XTB 149,2800 13:45 153.23 149.70 0.47 % 68 149.2200 149.3600 238 153 22 857 [+]
HYDROTOR 9,1000 13:09 0.168 9.06 0.44 % 358 9.0600 9.1000 134 0 2 [+]
PULAWY 45,2000 13:45 0.174 45.00 0.44 % 10 45.1000 45.3000 29 0 8 [+]
DOMDEV 229,5000 13:45 4.31 229.50 0.44 % 64 227.5000 229.0000 38 4 990 [+]
ZUE 12,7000 13:41 1.236 12.70 0.40 % 93 12.6000 12.7000 26686 1 16 [+]
AILLERON 14,9000 12:02 0.567 14.84 0.40 % 423 14.8800 15.0200 57 1 8 [+]
BIOCELTIX 75,6000 13:44 1.345 75.20 0.40 % 71 75.1000 75.6000 655 1 101 [+]
TRANSPOL 13,1500 13:38 2.303 13.10 0.38 % 311 12.9000 13.1000 105 2 30 [+]
CYBERFLKS 213,6000 13:46 25.006 213.80 0.38 % 264 214.4000 214.6000 245 25 5 315 [+]
MCI 27,3000 13:20 1.839 27.00 0.37 % 534 27.0000 27.2000 213 2 50 [+]
PEKABEX 8,0900 13:26 10.378 8.06 0.37 % 9 8.0700 8.1100 232 10 84 [+]
ATREM 55,8000 13:45 6.473 55.50 0.36 % 59 55.6000 55.8000 51 6 358 [+]
MERCATOR 56,2000 13:44 2.007 56.10 0.36 % 100 56.5000 56.6000 27 2 113 [+]
VINDEXUS 14,4500 13:40 1.657 14.30 0.35 % 261 14.3500 14.5000 1073 2 24 [+]
WIRTUALNA 58,5000 13:41 2.302 59.00 0.34 % 100 58.0000 58.5000 500 2 134 [+]
JWWINVEST 3,0000 11:25 0.002 3.00 0.33 % 551 2.9600 3.0400 346 0 0 [+]
KSGAGRO 3,2000 11:37 0.002 3.20 0.31 % 7 3.1850 3.2300 1065 0 0 [+]
SCPFL 127,4000 12:13 0.396 127.00 0.31 % 5 126.6000 127.4000 16 0 50 [+]
BORYSZEW 4,9400 13:42 50.384 4.93 0.30 % 1151 4.9100 4.9400 1323 50 249 [+]
INSTALKRK 35,2000 13:10 0.617 35.20 0.28 % 231 35.0000 35.2000 74 1 22 [+]
ATMGRUPA 3,6500 13:06 8.252 3.64 0.27 % 536 3.6300 3.6400 2036 8 30 [+]
PATENTUS 1,8650 12:54 0.695 1.86 0.27 % 3600 1.8200 1.8650 275 1 1 [+]
KINOPOL 18,4000 13:26 9.298 18.30 0.27 % 146 18.4000 18.5000 82 9 172 [+]
ESOTIQ 37,8000 13:32 6.95 37.70 0.27 % 207 37.7000 37.8000 246 7 262 [+]
MABION 7,8200 12:44 4.514 7.89 0.26 % 37 7.8100 7.8200 119 5 35 [+]
HUUUGE 23,3000 13:23 14.853 23.25 0.22 % 400 23.1500 23.2500 40 15 344 [+]
IMMOBILE 4,8200 13:39 10.526 4.81 0.21 % 1699 4.7900 4.8100 86 11 51 [+]
UNICREDIT 364,0000 09:00 0.015 364.00 0.21 % 60 26.0000 365.0000 89 0 5 [+]
NOCTILUCA 94,4000 13:43 1.082 94.60 0.21 % 85 94.9000 95.0000 358 1 103 [+]
KERNEL 19,6400 12:27 2.024 19.64 0.20 % 1800 19.6200 19.6800 265 2 40 [+]
HARPER 4,9800 11:55 0.505 4.97 0.20 % 449 4.9600 5.0000 68 1 3 [+]
TSGAMES 100,7000 13:45 5.667 99.85 0.20 % 12 100.8000 101.3000 117 6 571 [+]
AIRWAY 0,2635 13:09 37.593 0.26 0.19 % 7906 0.2615 0.2630 240 38 10 [+]
NEWAG 111,0000 13:45 26.358 110.80 0.18 % 55 111.6000 112.2000 81 26 2 945 [+]
DATAWALK 127,2000 13:45 9.692 128.40 0.16 % 35 128.0000 129.0000 111 10 1 242 [+]
NEUCA 671,0000 13:45 15.676 675.00 0.15 % 84 671.0000 674.0000 30 16 10 671 [+]
BIOTON 3,5300 13:41 12.448 3.59 0.14 % 50 3.5300 3.5500 1251 12 44 [+]
RYVU 15,9200 13:45 9.4 16.00 0.13 % 208 15.8600 15.9400 1163 9 150 [+]
ACTION 43,6500 13:45 11.791 44.10 0.11 % 82 43.6500 43.7500 1000 12 516 [+]
PZU 74,1800 13:45 507.982 74.10 0.11 % 1458 74.1600 74.1800 1328 508 37 502 [+]
EUROCASH 5,4150 13:43 47.486 5.45 0.09 % 1818 5.4000 5.4350 1220 47 257 [+]
ZABKA 31,5100 13:45 1337.882 31.46 0.06 % 31712 31.4900 31.5000 30063 1 338 42 132 [+]
CDPROJEKT 248,1000 13:45 107.913 248.00 0.04 % 459 248.1000 248.2000 135 108 26 781 [+]
NOVAVISGR 0,6500 13:30 0.111 0.65 0.00 % 579 0.6340 0.6500 36679 0 0 [+]
IMPERA 1,4000 10:40 0.071 1.40 0.00 % 223 1.3500 1.4000 5493 0 0 [+]
BBIDEVNFI 5,3000 15:41 5.609 - 0 % 335 5.1600 5.3000 1680 - 0 [+]
BETACOM 5,1600 09:00 0.002 5.16 0.00 % 293 5.0400 5.1000 621 0 0 [+]
DGA 21,7000 15:48 0.005 - 0 % 72 20.3000 21.2000 360 - 0 [+]
KOMPAP 25,0000 10:16 0.039 - 0 % 317 24.0000 24.8000 1000 - 0 [+]
LENA 2,0400 13:41 9.685 2.04 0.00 % 770 2.0200 2.0300 1529 10 20 [+]
MENNICA 38,0000 13:02 1.987 38.00 0.00 % 4 37.7000 37.9000 12 2 75 [+]
MUZA 8,6000 10:26 0.03 - 0 % 118 8.2500 8.4000 6 - 0 [+]
POLICE 7,2000 13:26 1.957 7.30 0.00 % 198 7.2000 7.3000 50 2 14 [+]
PEPEES 0,8100 09:02 0.002 0.81 0.00 % 30 0.7600 0.8000 9375 0 0 [+]
STALPROD 233,0000 12:17 0.334 233.00 0.00 % 41 229.0000 231.0000 30 0 77 [+]
TALEX 17,8000 09:02 0.01 17.80 0.00 % 158 17.4000 17.8000 307 0 0 [+]
ALTA 1,7300 17:00 3.009 - 0 % 20 1.6700 1.7100 500 - 0 [+]
ULMA 52,0000 09:02 0.001 52.00 0.00 % 69 50.5000 51.5000 20 0 0 [+]
WARIMPEX 2,1800 13:34 3.962 2.15 0.00 % 1334 2.1200 2.1800 306 4 9 [+]
ERBUD 18,4600 13:43 9.096 18.78 0.00 % 133 18.4600 18.4800 3 9 170 [+]
DEVELIA 9,9000 13:46 212.862 9.93 0.00 % 1540 9.8800 9.9000 4644 213 2 109 [+]
RAFAMET 42,8000 09:18 0.002 42.80 0.00 % 30 41.9500 42.6000 48 0 0 [+]
SILVANO 4,6300 11:14 0.012 - 0 % 108 4.4600 4.6400 111 - 0 [+]
STAPORKOW 4,9200 12:24 6.35 4.92 0.00 % 17448 4.9200 4.9400 3357 6 31 [+]
KPPD 21,2000 11:48 0.039 - 0 % 375 20.4000 21.2000 82 - 0 [+]
SECOGROUP 34,0000 17:00 0.838 - 0 % 100 33.8000 34.0000 1450 - 0 [+]
PRAGMAINK 3,7600 11:05 0.01 3.76 0.00 % 200 3.5200 3.7000 1220 0 0 [+]
CORMAY 0,5300 13:18 9.025 0.54 0.00 % 4630 0.5300 0.5360 964 9 5 [+]
PHARMENA 3,1100 12:55 1.533 - 0 % 548 3.0500 3.1000 10 - 0 [+]
RANKPROGR 4,6500 11:53 0.168 4.65 0.00 % 1000 4.5950 4.6500 644 0 1 [+]
IMCOMPANY 30,0000 09:00 0.002 30.00 0.00 % 10 29.6000 30.0000 268 0 0 [+]
ACAUTOGAZ 19,4000 13:14 0.593 19.40 0.00 % 1 19.2000 19.4000 212 1 11 [+]
ZAMET 0,5680 13:11 54.76 0.57 0.00 % 11561 0.5680 0.5720 1608 55 31 [+]
TATRY MOUNTAIN 75,0000 15:18 0.001 - 0 % 1 74.0000 80.0000 10 - 0 [+]
FEERUM 17,4000 13:40 0.406 17.40 0.00 % 109 17.2000 17.4000 355 0 7 [+]
DMGROUP 2,2000 12:59 7.616 2.20 0.00 % 90 2.1600 2.1800 19 8 17 [+]
SKARBIEC 37,3000 13:45 0.841 37.40 0.00 % 446 37.0000 37.3000 95 1 31 [+]
TERMOREX 0,5450 10:01 0.022 0.55 0.00 % 100 0.5050 0.5350 3552 0 0 [+]
MEDINICE 59,4000 13:41 17.121 59.90 0.00 % 111 59.3000 59.8000 38 17 1 027 [+]
MOVIEGAMES 5,6600 13:05 3.101 5.64 0.00 % 117 5.6600 5.6900 50 3 18 [+]
4MASS 5,4000 13:02 2.583 5.32 0.00 % 100 5.3500 5.3900 50 3 14 [+]
DBENERGY 8,4000 13:45 0.286 8.42 0.00 % 5 8.4400 8.5400 145 0 2 [+]
ONDE 8,5500 13:41 3.802 8.64 0.00 % 26 8.4300 8.4900 60 4 33 [+]
IBSM 67,4000 11:39 0.023 - 0 % 2 67.2000 67.4000 126 - 0 [+]
BIGCHEESE 3,9350 12:32 5.894 3.94 0.00 % 966 3.9350 3.9900 23 6 23 [+]
CAPTORTX 71,5000 12:42 0.492 70.20 0.00 % 156 70.8000 71.3000 18 0 35 [+]
BENEFIT 5 120,0000 13:45 1.754 5,160.00 -0.10 % 17 5130.0000 5140.0000 12 2 9 081 [+]
ENTER 49,8000 13:40 9.724 50.00 -0.10 % 13 50.0000 50.2000 104 10 485 [+]
XTPL 76,9000 13:44 1.124 78.00 -0.13 % 1 77.2000 77.6000 168 1 87 [+]
TORPOL 69,3000 13:41 5.807 69.10 -0.14 % 28 69.3000 69.5000 54 6 402 [+]
ASTARTA 36,1500 13:38 0.807 36.45 -0.14 % 43 36.0500 36.1500 34 1 29 [+]
INTERSPPL 0,3250 13:22 22.517 0.33 -0.15 % 5000 0.3110 0.3250 3000 23 7 [+]
MONNARI 4,9800 13:44 1.366 4.95 -0.20 % 416 4.9500 4.9800 296 1 7 [+]
STALPROFI 9,5000 13:44 1.22 9.52 -0.21 % 350 9.4800 9.5000 651 1 12 [+]
ASSECOBS 84,8000 13:29 0.485 84.60 -0.24 % 2 84.8000 85.0000 482 0 41 [+]
PCCEXOL 1,9900 13:42 8.287 1.99 -0.25 % 206 1.9800 1.9900 500 8 16 [+]
SIMFABRIC 1,4440 12:10 0.125 1.44 -0.28 % 7 1.4400 1.4420 612 0 0 [+]
ENERGA 19,7600 13:44 9.299 19.82 -0.30 % 983 19.7600 19.8000 462 9 184 [+]
PCCROKITA 67,0000 13:45 1.958 67.20 -0.30 % 235 67.0000 67.2000 15 2 131 [+]
MOSTALZAB 6,3300 13:37 12.122 6.35 -0.31 % 390 6.3200 6.3500 1167 12 77 [+]
ORANGEPL 13,6800 13:45 965.931 13.72 -0.33 % 3376 13.6400 13.6550 1631 966 13 131 [+]
INTERBUD 1,4900 13:07 8.421 1.50 -0.33 % 3500 1.4350 1.4900 684 8 12 [+]
VIVID 0,5970 12:52 3.948 0.60 -0.33 % 890 0.5960 0.5970 15000 4 2 [+]
AUTOPARTN 29,9000 13:45 70.424 30.05 -0.33 % 622 29.8500 29.9000 154 70 2 111 [+]
VOTUM 43,5500 13:44 5.883 43.80 -0.34 % 104 43.5500 43.6000 284 6 256 [+]
GPW 99,8500 13:45 61.225 100.20 -0.35 % 159 99.3000 99.4500 352 61 6 109 [+]
PGFGROUP 1,1140 13:35 76.042 1.10 -0.36 % 1000 1.1020 1.1160 4747 76 84 [+]
ONEMORE 2,6000 13:41 308.588 2.60 -0.38 % 300 2.5800 2.6000 1803 309 794 [+]
ELEKTROTI 62,1000 13:39 11.417 62.50 -0.40 % 9 62.3000 62.5000 42 11 709 [+]
OTMUCHOW 4,7700 09:00 0.001 4.77 -0.42 % 215 4.6400 4.7700 10 0 0 [+]
TARCZYNSKI 119,5000 13:30 0.016 119.50 -0.42 % 2 119.0000 119.5000 45 0 2 [+]
INTROL 8,3000 13:31 0.511 8.26 -0.48 % 36 8.2600 8.3200 42 1 4 [+]
GAMFACTOR 4,1300 13:45 0.806 4.15 -0.48 % 660 4.1000 4.1100 2932 1 3 [+]
MARVIPOL 8,1600 13:37 5.37 8.18 -0.49 % 1393 8.1800 8.2000 1314 5 44 [+]
ARCTIC 6,0700 13:45 24.209 6.14 -0.49 % 22 6.0700 6.0900 500 24 147 [+]
ABPL 152,6000 13:43 4.799 153.20 -0.52 % 112 151.0000 151.8000 79 5 726 [+]
COLUMBUS 2,8300 13:45 10.624 2.77 -0.53 % 10 2.8050 2.8450 422 11 30 [+]
DIAG 164,7000 13:43 11.454 165.90 -0.54 % 315 164.9000 165.0000 1571 11 1 885 [+]
ENERGOINS 1,7700 12:24 5.235 1.78 -0.56 % 5 1.7550 1.7700 57593 5 9 [+]
ALTUSTFI 3,5400 12:52 0.573 3.47 -0.56 % 547 3.4700 3.5500 376 1 2 [+]
ADIUVO 0,6780 13:41 29.643 0.69 -0.59 % 114 0.6780 0.6800 6042 30 20 [+]
MLSYSTEM 13,2200 13:40 4.221 13.30 -0.60 % 20 13.1400 13.2000 80 4 56 [+]
MIRBUD 11,4200 13:45 66.531 11.50 -0.61 % 716 11.4300 11.4700 1072 67 762 [+]
MAKARONPL 24,2000 13:40 0.718 24.30 -0.62 % 19 24.2000 24.3500 34 1 17 [+]
MOLECURE 7,7000 13:36 25.872 7.74 -0.65 % 15 7.6300 7.7000 1581 26 197 [+]
BLOOBER 22,7000 13:32 14.599 22.85 -0.66 % 46 22.5500 22.7500 62 15 328 [+]
SKYLINE 1,4800 09:00 0.472 1.48 -0.67 % 2924 1.4000 1.4500 5173 0 1 [+]
IFIRMA 21,8500 13:44 1.086 21.95 -0.68 % 81 22.0000 22.0500 258 1 24 [+]
MULTIQURE 1,6780 13:45 352.635 1.64 -0.71 % 1 1.6560 1.6600 176 353 586 [+]
MOBRUK 402,5000 13:43 1.757 405.50 -0.74 % 25 403.0000 405.5000 30 2 705 [+]
GREENX 2,6640 13:39 128.669 2.68 -0.75 % 1478 2.6720 2.6820 2912 129 344 [+]
ULTGAMES 12,8000 13:27 0.622 12.90 -0.78 % 162 12.8000 12.9000 1 1 8 [+]
DEBICA 99,0000 13:41 1.593 99.80 -0.80 % 7 99.5000 99.9000 286 2 159 [+]
MURAPOL 37,1000 13:41 5.384 37.40 -0.80 % 224 37.1000 37.3500 140 5 200 [+]
ROPCZYCE 23,6000 13:42 0.558 23.80 -0.84 % 405 23.6000 23.8000 71 1 13 [+]
11B 122,4000 13:44 5.314 123.00 -0.89 % 74 122.4000 123.0000 68 5 653 [+]
STALEXP 1,7640 13:44 36.285 1.78 -0.90 % 2659 1.7640 1.7720 311 36 64 [+]
SPYROSOFT 331,0000 13:41 2.459 339.00 -0.90 % 56 330.0000 331.0000 31 2 823 [+]
ASMGROUP 0,1645 13:19 182.217 0.17 -0.90 % 15152 0.1620 0.1645 1816 182 29 [+]
SEKO 10,6500 13:39 6.378 10.75 -0.93 % 358 10.5000 10.6000 1 6 68 [+]
IFSA 0,1060 13:02 28.969 0.11 -0.93 % 800 0.1060 0.1070 10676 29 3 [+]
GAMEOPS 10,7000 12:44 0.914 10.95 -0.93 % 230 10.6000 10.8500 100 1 10 [+]
INGBSK 465,6000 13:40 5.341 468.00 -0.94 % 35 465.2000 466.2000 12 5 2 485 [+]
PROCHEM 21,1000 09:00 0.005 21.10 -0.94 % 41 20.8000 21.1000 156 0 0 [+]
DADELO 104,0000 13:44 1.44 105.00 -0.95 % 35 102.8000 103.4000 81 1 149 [+]
EDINVEST 8,2400 13:13 2.423 8.32 -0.96 % 2 8.2400 8.3600 267 2 20 [+]
ENELMED 20,0000 12:29 0.11 19.80 -0.99 % 245 19.9000 20.4000 1467 0 2 [+]
WIKANA 9,9000 12:24 1.073 10.00 -1.00 % 982 9.7500 10.0000 524 1 11 [+]
TEXT 41,0800 13:45 52.881 41.54 -1.01 % 363 40.9600 41.0000 87 53 2 177 [+]
WITTCHEN 12,6000 13:23 8.153 12.68 -1.02 % 2 12.5900 12.6500 95 8 102 [+]
BOWIM 7,5000 13:34 3.445 7.48 -1.06 % 120 7.5800 7.6000 1002 3 26 [+]
ASBIS 173,1000 13:46 183.572 175.20 -1.09 % 385 172.5000 172.8000 37 184 31 844 [+]
SELVITA 22,7500 13:45 14.956 23.20 -1.09 % 229 22.7000 22.7500 357 15 344 [+]
ARLEN 26,4000 13:40 5.773 26.45 -1.12 % 2900 26.5000 26.8000 164 6 153 [+]
KRVITAMIN 13,1000 12:41 0.272 12.50 -1.13 % 100 12.8000 13.1500 225 0 3 [+]
MOL 61,4000 13:42 2.3 64.00 -1.21 % 1 62.3000 62.9500 1007 2 144 [+]
POLIMEXMS 6,8850 13:45 152.479 6.98 -1.22 % 9303 6.8800 6.8850 869 152 1 056 [+]
COALENERG 1,8570 13:45 21.288 1.89 -1.22 % 200 1.8490 1.8530 4255 21 40 [+]
WASKO 6,4400 13:30 36.316 6.52 -1.23 % 520 6.4400 6.4600 4 36 235 [+]
APLISENS 19,8500 13:15 0.118 20.10 -1.24 % 421 20.4000 20.5000 33 0 2 [+]
GTC 2,3600 13:03 0.367 2.39 -1.26 % 10 2.3600 2.3900 12 0 1 [+]
MLPGROUP 114,5000 12:52 0.989 116.00 -1.29 % 24 114.5000 115.5000 134 1 114 [+]
PANOVA 18,9000 13:13 4.219 19.15 -1.31 % 345 18.9000 19.0000 51 4 80 [+]
INPRO 7,3000 13:01 0.018 7.35 -1.35 % 1162 7.2000 7.3500 240 0 0 [+]
BIOMAXIMA 9,9200 12:16 10.009 9.88 -1.39 % 6 9.9200 9.9900 50 10 99 [+]
ASSECOSEE 73,8000 13:17 2.206 74.90 -1.47 % 200 74.3000 75.2000 130 2 163 [+]
WOODPCKR 2,6800 11:55 1.057 2.72 -1.47 % 30 2.6800 2.7200 685 1 3 [+]
ECHO 5,3400 13:40 5.206 5.40 -1.48 % 17 5.4200 5.4300 220 5 28 [+]
ODLEWNIE 20,0000 13:41 2.241 20.50 -1.48 % 808 20.0000 20.2000 1588 2 45 [+]
INTERCARS 920,0000 13:42 11.133 934.00 -1.50 % 21 922.0000 924.0000 37 11 10 264 [+]
FABRITY 25,9000 13:06 0.433 25.90 -1.52 % 150 25.9000 26.2000 28 0 11 [+]
GRUPAAZOTY 19,9700 13:45 205.163 20.30 -1.53 % 10460 19.9200 19.9500 2089 205 4 118 [+]
REMAK 9,8200 10:20 0.592 10.00 -1.60 % 241 9.8200 9.9600 99 1 6 [+]
LUBAWA 12,0000 13:45 167.263 12.23 -1.64 % 104 11.9800 12.0300 1026 167 2 014 [+]
KOMPUTRON 5,4000 13:31 6.705 5.40 -1.64 % 2 5.3800 5.4800 200 7 36 [+]
KOGENERA 70,0000 13:42 2.264 71.60 -1.69 % 296 70.0000 70.1000 31 2 159 [+]
OPTEAM 5,7500 13:35 2.696 5.85 -1.71 % 100 5.6500 5.8000 13 3 15 [+]
ARCHICOM 48,4000 13:42 1.298 49.40 -1.83 % 198 49.5000 49.8000 81 1 63 [+]
BUMECH 15,1700 13:44 170.342 15.40 -1.88 % 249 15.1600 15.2400 93 170 2 604 [+]
LARQ 2,5900 09:25 1.278 2.65 -1.89 % 2100 2.5200 2.6300 2863 1 3 [+]
NOVITA 103,0000 13:05 0.011 105.00 -1.90 % 19 103.0000 105.0000 315 0 1 [+]
IZOSTAL 3,1000 13:42 49.579 3.16 -1.90 % 10 3.0600 3.0900 463 50 152 [+]
BOOMBIT 5,1000 11:15 3.147 5.18 -1.92 % 356 5.0800 5.1000 37 3 16 [+]
GENOMTEC 3,5500 11:44 7.592 3.64 -1.93 % 515 3.5500 3.5600 102 8 27 [+]
TAURONPE 9,0420 13:45 1781.587 9.23 -1.97 % 4106 9.0340 9.0380 1815 1 782 16 209 [+]
ANSWEAR 22,0500 13:44 3.775 22.60 -2.00 % 315 22.0500 22.3000 611 4 84 [+]
MEXPOLSKA 3,3200 13:11 4.049 3.42 -2.06 % 60 3.3600 3.3900 1455 4 14 [+]
MIRACULUM 0,5660 13:29 7.92 0.58 -2.08 % 765 0.5660 0.5780 6590 8 5 [+]
DIGITANET 414,6000 13:43 7.935 420.00 -2.08 % 8 417.4000 418.6000 17 8 3 333 [+]
JRHOLDING 3,5600 13:35 17.284 3.65 -2.20 % 100 3.5800 3.6400 600 17 62 [+]
CELTIC 0,8800 13:09 7.59 0.90 -2.22 % 2 0.8820 0.8940 2 8 7 [+]
AMICA 46,8500 13:45 4.549 47.95 -2.29 % 200 46.8000 47.1000 44 5 215 [+]
SUNEX 2,8800 13:23 6.585 2.94 -2.37 % 50 2.8650 2.9100 815 7 19 [+]
AIGAMES 0,7380 13:19 1.03 0.75 -2.38 % 1135 0.7000 0.7400 269 1 1 [+]
RAWLPLUG 16,0500 10:20 0.056 16.50 -2.43 % 31 16.0500 16.4500 13 0 1 [+]
PLAZACNTR 1,1200 13:25 0.999 1.14 -2.44 % 1100 1.1160 1.1380 1657 1 1 [+]
POLTREG 20,0000 13:45 1.346 20.00 -2.44 % 14 19.9500 20.0000 116 1 27 [+]
OTLOG 15,0000 13:42 1.041 15.38 -2.47 % 118 14.8400 15.3400 100 1 16 [+]
UNIMOT 165,6000 13:43 10.911 169.80 -2.59 % 10 165.0000 165.6000 213 11 1 802 [+]
YARRL 5,7000 13:36 1.085 5.86 -2.73 % 710 5.7000 5.8000 541 1 6 [+]
SELENAFM 56,0000 12:01 0.518 57.40 -2.78 % 361 56.0000 57.4000 82 1 29 [+]
ATENDE 4,5200 13:39 30.643 4.71 -2.80 % 104 4.5900 4.6600 61 31 141 [+]
EUROHOLD 4,6600 12:31 3 4.66 -2.92 % 1 4.6600 4.7000 2000 3 14 [+]
PROTEKTOR 0,8900 13:42 155.174 0.92 -3.05 % 3500 0.8810 0.8940 2222 155 138 [+]
ENEA 19,3400 13:45 356.077 20.14 -3.11 % 509 19.3100 19.3300 520 356 6 963 [+]
PKNORLEN 147,5800 13:46 675.433 152.96 -3.21 % 840 147.7400 147.8000 389 675 100 560 [+]
PHOTON 1,1900 12:52 0.094 1.19 -3.25 % 1200 1.1900 1.2250 3138 0 0 [+]
MWTRADE 2,8000 10:22 5.458 2.92 -3.45 % 381 2.5600 2.8000 1721 5 15 [+]
LENTEX 7,1800 13:04 1.501 7.20 -3.49 % 1500 7.1800 7.3600 479 2 11 [+]
AGROTON 4,0950 09:23 1.46 4.11 -3.53 % 71 4.1500 4.2450 344 1 6 [+]
06MAGNA 2,3900 13:36 4.637 2.40 -3.63 % 5171 2.3900 2.4600 2750 5 11 [+]
PGE 13,8800 13:45 2482.799 14.41 -3.68 % 4 13.7650 13.7700 5448 2 483 34 584 [+]
SONEL 12,4500 13:04 2.81 12.85 -3.86 % 206 12.4500 12.5000 757 3 35 [+]
PCFGROUP 3,3800 13:26 84.181 3.55 -3.98 % 98 3.3600 3.3850 1323 84 288 [+]
GETIN 0,3000 13:44 231.275 0.32 -4.00 % 7870 0.2980 0.3000 8551 231 70 [+]
BOGDANKA 25,2000 13:44 124.041 26.25 -4.00 % 1442 25.0500 25.2000 2136 124 3 158 [+]
IZOLACJA 3,7300 12:24 0.711 3.89 -4.11 % 2054 3.7300 3.8400 395 1 3 [+]
VRGSA 5,0600 13:39 138.375 5.14 -4.17 % 11 5.1000 5.1200 5817 138 705 [+]
JSW 35,6300 13:46 666.419 37.17 -4.48 % 300 35.6100 35.6400 819 666 23 971 [+]
KRAKCHEM 0,2100 13:16 130.761 0.21 -4.55 % 4000 0.2150 0.2200 28100 131 27 [+]
SANWIL 1,8050 13:22 4.211 1.88 -4.75 % 10000 1.8000 1.8050 326 4 8 [+]
QNATECHNO 34,0000 13:37 2.076 35.10 -5.56 % 68 34.0000 34.7000 277 2 71 [+]
ELKOP 1,9050 11:24 0.825 1.91 -5.69 % 1 1.9150 1.9900 17 1 2 [+]
APSENERGY 4,8600 13:42 44.346 5.22 -7.25 % 64 5.0000 5.0600 155 44 221 [+]
DEKPOL 63,6000 13:42 11.771 65.60 -7.56 % 176 63.2000 64.0000 220 12 749 [+]
ORCOGROUP 3,2200 09:58 0.1 3.22 -10.06 % 450 3.2200 3.6000 362 0 0 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG158553.4+0.11%13:46
WIG204218.1+0.08%14:01
WIG20 Fut4259.0+0.12%13:46
WIG20USD1112.5+0.03%13:46
mWIG4010594.6-0.10%13:46
sWIG8031080.9-0.06%13:46
 Notowania Świat
US Blue Chip52230.0+0.35%14:01
S&P500 Fut7838.0+0.06%13:51
Nikkei65018.9+1.38%09-18
DAX25708.3+0.52%13:45
Ropa WTI90.0-6.00%14:01
Złoto4322.8-0.49%14:01
 Notowania Waluty
EUR/PLN4.34766+0.01%14:01
CHF/PLN4.62954+0.28%14:01
USD/PLN3.79271+0.05%14:01
EUR/USD1.14632-0.03%14:01
GBP/USD1.33626-0.03%14:01
USD/JPY157.157-0.11%14:01
Forum
» Zmiana nazwy spółki [2][SPL]
» 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]
Wzrosty Spadki Staty
CLOUD 113.50 14.42%
IDMSAPL 0.50 10.18%
NEXITY 1.65 7.84%
ONESANO 0.84 7.11%
PEPCO 44.94 6.24%
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