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
ESTAR 1,9000 11:56 0.009 1.90 35.71 % 94 1.9000 94.0000 22 0 0 [+]
BUMECH 19,7900 14:09 894.988 15.30 30.63 % 10134 19.7900 19.8000 4595 895 16 514 [+]
CAPITAL 12,8000 11:23 1021.498 10.40 24.27 % 1964 12.7000 12.8000 3364 1 021 11 879 [+]
MWTRADE 3,2000 15:34 43.126 2.66 18.52 % 550 3.0200 3.1800 300 43 126 [+]
VIGOSYS 500,0000 15:44 5.456 462.00 9.89 % 1 496.0000 497.0000 90 5 2 652 [+]
PGE 11,9200 15:48 8830.256 11.17 8.41 % 3472 11.9250 11.9350 1965 8 830 101 948 [+]
PGFGROUP 1,2860 15:48 2236.849 1.15 7.17 % 399 1.3320 1.3400 13586 2 237 2 879 [+]
DADELO 86,1000 15:48 18.331 80.50 6.03 % 58 86.1000 86.7000 44 18 1 534 [+]
UNIBEP 14,4000 15:43 20.211 14.00 5.88 % 382 14.4000 14.4800 37 20 287 [+]
CAPITEA 0,5160 15:48 851.153 0.49 5.74 % 13831 0.5100 0.5160 2856 851 427 [+]
ASBIS 136,5000 15:48 322.637 128.30 5.49 % 148 136.2000 136.5000 279 323 42 410 [+]
GRODNO 15,2000 15:45 54.07 14.55 4.83 % 473 15.1500 15.2000 212 54 815 [+]
POINTGROUP 2,0300 09:01 1.005 2.03 4.64 % 54 1.9400 2.0200 4423 1 2 [+]
JRHOLDING 3,6500 15:05 11.087 3.47 4.29 % 40 3.5900 3.6400 10 11 40 [+]
ALTA 1,7250 14:54 0.606 1.66 4.23 % 1251 1.6600 1.7250 387 1 1 [+]
MBANK 1 401,5000 15:48 11.509 1,345.50 4.16 % 54 1398.5000 1400.0000 18 12 15 862 [+]
GRUPAAZOTY 24,6800 15:47 601.706 23.70 4.14 % 1593 24.5600 24.6000 7763 602 14 641 [+]
MOLECURE 6,3600 15:16 101.378 6.13 4.09 % 66 6.3600 6.4000 7537 101 648 [+]
INTERBUD 1,4450 12:07 60.604 1.42 3.96 % 500 1.3900 1.4400 650 61 85 [+]
APSENERGY 5,2800 15:47 21.696 5.08 3.94 % 2000 5.2600 5.3800 1240 22 115 [+]
CORMAY 0,5400 15:28 39.221 0.52 3.85 % 989 0.5240 0.5400 1093 39 21 [+]
PHOTON 1,2800 15:09 0.135 1.28 3.64 % 250 1.2400 1.2800 263 0 0 [+]
MAXCOM 5,9000 13:42 0.392 5.76 3.51 % 352 5.7000 5.7800 53 0 2 [+]
ONESANO 0,6580 15:16 52.381 0.64 3.46 % 2 0.6560 0.6580 6638 52 34 [+]
SFINKS 0,4130 15:32 162.517 0.40 3.25 % 10104 0.4160 0.4190 2728 163 67 [+]
BOGDANKA 25,4000 15:47 131.46 24.70 3.25 % 60 25.3000 25.4000 389 131 3 305 [+]
JSW 34,9900 15:48 998.986 34.00 3.18 % 790 34.7900 34.8700 876 999 34 547 [+]
3RGAMES 0,7200 15:39 29.164 0.72 3.15 % 380 0.6980 0.7200 1109 29 20 [+]
TAURONPE 8,6000 15:48 2580.236 8.36 2.97 % 586 8.5580 8.5620 3752 2 580 21 939 [+]
MOBRUK 402,0000 15:44 8.472 395.00 2.94 % 15 399.5000 402.0000 10 8 3 392 [+]
YANOSIK 17,9000 15:09 0.869 17.40 2.87 % 500 17.2000 17.8000 21 1 15 [+]
TATRY MOUNTAIN 74,0000 09:43 0.004 74.00 2.78 % 49 70.0000 74.0000 5 0 0 [+]
ENEA 19,8300 15:47 198.539 19.31 2.69 % 1216 19.9200 19.9400 3786 199 3 909 [+]
VOXEL 135,8000 15:39 14.442 132.40 2.57 % 94 135.0000 136.0000 151 14 1 953 [+]
PASSUS 137,0000 15:44 1.975 133.60 2.54 % 15 135.4000 136.8000 31 2 265 [+]
CYFRPLSAT 15,9350 15:48 273.238 15.59 2.48 % 646 15.8600 15.8850 3603 273 4 304 [+]
TOYA 10,7600 15:48 61.573 10.50 2.28 % 1042 10.7400 10.7600 106 62 657 [+]
JWWINVEST 3,1400 10:38 0.814 3.14 2.28 % 1451 3.0000 3.0700 330 1 3 [+]
MOSTALPLC 13,7000 10:26 0.282 13.85 2.24 % 943 13.4000 13.6000 171 0 4 [+]
XPLUS 3,3900 14:36 1.992 3.39 2.11 % 99 3.3300 3.3800 179 2 7 [+]
ONDE 8,4800 15:43 10.212 8.40 2.05 % 614 8.3500 8.4800 378 10 86 [+]
NTTSYSTEM 15,7500 15:21 2.922 15.75 1.94 % 465 15.7500 15.8500 937 3 46 [+]
EUROCASH 5,3000 15:48 315.93 5.25 1.92 % 19661 5.2900 5.3000 1989 316 1 668 [+]
KRUK 401,8000 15:48 78.37 395.00 1.90 % 18 401.5000 401.6000 62 78 31 187 [+]
WOODPCKR 2,6900 12:15 2.001 2.64 1.89 % 475 2.6100 2.6900 103 2 5 [+]
BOOMBIT 5,5000 12:28 2.162 5.40 1.85 % 20 5.3400 5.5000 200 2 12 [+]
PROJPRZEM 22,5000 13:21 0.006 23.00 1.81 % 345 21.8000 22.7000 340 0 0 [+]
EUROTEL 31,4500 15:05 1.851 30.70 1.78 % 1841 30.9000 31.4500 161 2 58 [+]
OPONEOPL 102,8000 15:29 5.632 101.00 1.78 % 155 102.8000 103.6000 417 6 572 [+]
VINDEXUS 14,3500 13:34 1.392 14.05 1.77 % 1 14.2000 14.3000 1 1 20 [+]
POLTREG 23,1000 15:13 2.319 22.70 1.76 % 50 22.7000 23.1000 150 2 53 [+]
MENNICA 41,7000 15:48 3.698 41.00 1.71 % 41 41.3000 41.7000 23 4 155 [+]
SECOGROUP 35,8000 15:38 1.039 35.60 1.70 % 89 35.2000 35.6000 101 1 37 [+]
YARRL 6,0000 12:18 6.419 5.86 1.69 % 2 5.9400 6.0000 11071 6 38 [+]
AUTOPARTN 30,8000 15:48 99.835 30.50 1.65 % 282 30.7500 30.8500 520 100 3 047 [+]
SELVITA 26,9000 15:45 8.73 26.60 1.51 % 1951 26.8000 26.9500 10 9 235 [+]
ONEMORE 2,0300 15:48 76.97 2.02 1.50 % 1864 2.0300 2.0400 1000 77 157 [+]
ALTUSTFI 3,6000 15:24 28.711 3.55 1.41 % 2 3.5500 3.6000 2000 29 103 [+]
ODLEWNIE 19,2500 15:48 12.044 19.25 1.32 % 23 19.3000 19.3500 20 12 229 [+]
ALIOR 133,3500 15:48 97.963 131.90 1.29 % 102 133.4000 133.5000 284 98 13 022 [+]
MLPGROUP 121,5000 15:36 2.469 120.00 1.25 % 26 121.5000 122.5000 79 2 301 [+]
ARTIFEX 20,4500 14:38 2.385 20.20 1.24 % 177 20.2500 20.4000 13 2 48 [+]
MEXPOLSKA 3,4400 14:10 0.541 3.40 1.18 % 50 3.3700 3.4000 291 1 2 [+]
HERCULES 1,2950 15:31 22.051 1.28 1.17 % 1000 1.2650 1.3000 3141 22 28 [+]
SCANWAY 262,0000 15:48 6.708 261.00 1.16 % 406 263.0000 267.0000 38 7 1 746 [+]
BIGCHEESE 4,3800 15:13 6.099 4.38 1.15 % 406 4.3800 4.4000 1800 6 27 [+]
MLSYSTEM 14,2400 15:18 1.981 14.02 1.14 % 716 14.1000 14.2400 279 2 28 [+]
AGORA 9,0400 15:48 44.509 8.84 1.12 % 110 8.8600 8.9000 480 45 395 [+]
VERCOM 130,4000 15:47 8.952 128.80 1.09 % 1088 129.2000 129.4000 37 9 1 157 [+]
SKARBIEC 37,5000 15:34 0.869 37.80 1.08 % 1 37.2000 37.7000 44 1 33 [+]
MILLENNIUM 20,9400 15:48 413.626 20.75 0.96 % 1037 20.9300 20.9600 860 414 8 624 [+]
SNIEZKA 85,8000 15:29 0.29 85.00 0.94 % 1 84.8000 85.0000 12 0 25 [+]
LENA 2,1800 15:48 3.742 2.16 0.93 % 3 2.1600 2.1700 538 4 8 [+]
PROCHEM 21,8000 14:22 0.012 21.80 0.93 % 71 21.0000 21.8000 144 0 0 [+]
LUBAWA 11,2400 15:48 276.84 11.10 0.90 % 540 11.2500 11.2800 863 277 3 076 [+]
PHN 9,2800 14:08 0.671 9.16 0.87 % 6 9.2000 9.2200 20 1 6 [+]
LESS 0,2390 14:37 2.284 0.24 0.84 % 50 0.2330 0.2370 276 2 1 [+]
POLICE 7,2800 15:20 7.02 7.36 0.83 % 320 7.2200 7.2800 998 7 51 [+]
KERNEL 19,5800 15:15 12.16 19.42 0.82 % 724 19.5800 19.6800 19 12 237 [+]
CIGAMES 2,4800 15:48 238.39 2.47 0.81 % 1553 2.4600 2.4900 2149 238 592 [+]
MIRBUD 12,7200 15:48 70.688 12.60 0.79 % 867 12.7000 12.7200 33 71 889 [+]
TSGAMES 102,4000 15:38 16.499 101.20 0.79 % 5 102.5000 102.6000 87 16 1 677 [+]
BETACOM 5,1800 14:39 0.025 5.18 0.78 % 163 5.1400 5.2200 1619 0 0 [+]
MABION 7,7500 15:38 18.234 7.69 0.78 % 2 7.7000 7.7200 998 18 140 [+]
KETY 1 228,0000 15:48 10.558 1,220.00 0.74 % 55 1226.0000 1228.0000 44 11 12 887 [+]
PZU 74,6000 15:48 619.623 74.06 0.73 % 207 74.5000 74.5600 1671 620 46 095 [+]
POLIMEXMS 6,9900 15:47 485.892 6.95 0.72 % 769 7.0000 7.0100 1761 486 3 402 [+]
HANDLOWY 117,6000 15:48 31.988 117.00 0.68 % 180 117.2000 117.6000 312 32 3 747 [+]
DELKO 5,9000 15:45 6.188 5.86 0.68 % 27 5.8900 5.9000 210 6 36 [+]
BLOOBER 23,6500 15:41 8.469 23.55 0.64 % 62 23.3000 23.6500 158 8 198 [+]
MANGATA 63,4000 14:56 0.293 63.60 0.63 % 128 61.8000 63.4000 1 0 18 [+]
PKNORLEN 156,5000 15:48 968.224 157.20 0.62 % 161 156.2400 156.2600 138 968 151 359 [+]
MOSTALZAB 6,7000 15:36 65.001 6.68 0.60 % 9 6.6100 6.6600 2562 65 433 [+]
ASMGROUP 0,1725 15:48 325.731 0.17 0.58 % 1510 0.1685 0.1725 10691 326 55 [+]
LPP 21 000,0000 15:47 1.321 21,000.00 0.57 % 11 21040.0000 21080.0000 14 1 27 677 [+]
MUZA 8,8000 15:13 0.035 8.80 0.57 % 1 8.4500 8.8000 853 0 0 [+]
UNIMOT 178,2000 15:44 10.303 178.80 0.56 % 100 177.8000 179.2000 28 10 1 834 [+]
KINOPOL 18,8000 14:59 4.085 18.70 0.53 % 102 18.7000 18.8000 476 4 76 [+]
ESOTIQ 37,6000 15:41 5.794 37.40 0.53 % 51 37.1000 37.3000 134 6 217 [+]
OTLOG 15,5800 15:31 1.957 15.56 0.52 % 10 15.4000 15.5600 5 2 30 [+]
MODIVO 86,1600 15:48 251.599 85.74 0.49 % 42 86.1800 86.2000 640 252 21 604 [+]
DECORA 83,4000 15:36 0.744 83.50 0.48 % 31 82.0000 83.4000 31 1 62 [+]
PKPCARGO 10,5700 15:44 80.421 10.60 0.48 % 34 10.5600 10.5900 469 80 848 [+]
SANTANDER 55,0000 14:40 0.004 55.00 0.47 % 4 54.7200 55.0000 105 0 0 [+]
STALEXP 1,7980 15:40 118.79 1.80 0.45 % 12780 1.7800 1.7880 1600 119 213 [+]
QUERCUS 13,8000 15:34 11.572 13.54 0.44 % 83 13.6800 13.8400 600 12 159 [+]
06MAGNA 2,3600 15:05 0.868 2.35 0.43 % 450 2.3600 2.3700 99 1 2 [+]
DMGROUP 2,3300 11:50 2.63 2.33 0.43 % 119 2.3100 2.3300 1327 3 6 [+]
HYDROTOR 9,5000 15:45 0.133 9.50 0.42 % 110 9.4600 9.5000 56 0 1 [+]
PULAWY 48,1000 15:40 1.01 47.90 0.42 % 63 48.1000 48.9000 45 1 48 [+]
ENTER 51,8000 15:34 4.788 51.50 0.39 % 17 51.2000 51.5000 15 5 246 [+]
ECHO 5,3200 15:38 9.09 5.25 0.38 % 275 5.4500 5.3000 379 9 48 [+]
WIELTON 5,3000 15:42 10.149 5.30 0.38 % 52 5.2700 5.3000 5268 10 54 [+]
PKOBP 114,1200 15:48 762.284 113.06 0.37 % 1348 114.3200 114.3400 280 762 86 646 [+]
CREEPYJAR 546,0000 15:44 1.099 544.00 0.37 % 59 540.0000 546.0000 51 1 596 [+]
TENDERHUT 5,5000 15:23 0.5 5.48 0.36 % 400 5.3200 5.4800 400 1 3 [+]
KGHM 348,1000 15:48 314.674 344.60 0.32 % 39 346.9000 347.0000 100 315 107 947 [+]
PEKAO 257,1000 15:48 287.341 256.00 0.31 % 1169 256.2000 256.3000 121 287 73 633 [+]
CYBERFLKS 192,0000 15:48 7.772 193.50 0.31 % 1 191.8000 191.9000 15 8 1 485 [+]
PCCROKITA 66,1000 15:33 3.862 65.90 0.30 % 16 66.0000 66.2000 91 4 255 [+]
RENDER 71,6000 14:19 0.052 72.00 0.28 % 14 71.0000 71.6000 14 0 4 [+]
ATMGRUPA 3,6600 15:29 7.101 3.66 0.27 % 1220 3.6500 3.6600 4641 7 26 [+]
BNPPL 147,2000 15:41 6.121 146.60 0.27 % 7 146.8000 147.4000 32 6 904 [+]
SOPHARMA 8,1200 14:49 1.518 8.14 0.25 % 179 8.1200 8.4000 168 2 12 [+]
BIOCELTIX 79,4000 15:01 2.761 78.90 0.25 % 53 78.6000 79.4000 19 3 217 [+]
EDINVEST 8,4200 15:30 0.199 8.40 0.24 % 160 8.2200 8.4000 52 0 2 [+]
KCI 0,9020 14:33 16.346 0.89 0.22 % 4810 0.8840 0.9020 190 16 15 [+]
GPW 95,8000 15:48 67.842 95.50 0.21 % 103 95.7000 95.8500 390 68 6 465 [+]
KSGAGRO 3,2500 14:07 2.88 3.12 0.15 % 6 3.1800 3.2500 215 3 9 [+]
WITTCHEN 13,7700 15:44 7.876 13.72 0.15 % 101 13.5200 13.6000 356 8 107 [+]
INGBSK 441,6000 15:47 4.868 443.80 0.14 % 36 440.8000 441.0000 189 5 2 146 [+]
MILKILAND 1,5900 14:24 1.63 1.59 0.13 % 100 1.5480 1.5900 6699 2 3 [+]
MURAPOL 37,3500 15:46 7.702 37.50 0.13 % 145 36.8000 36.9000 83 8 286 [+]
ENERGA 19,2200 15:47 20.695 19.20 0.10 % 7770 19.2000 19.2600 780 21 397 [+]
ZABKA 31,5100 15:48 1962.717 31.50 0.03 % 45801 31.5100 31.5200 86725 1 963 61 840 [+]
IMPERA 1,5100 14:24 0.343 1.51 0.00 % 9506 1.5100 1.5500 891 0 1 [+]
BBIDEVNFI 5,1800 14:23 0.042 5.32 0.00 % 318 5.1800 5.3200 918 0 0 [+]
ATLANTAPL 19,7500 15:48 0.637 20.00 0.00 % 150 19.8000 19.9000 280 1 13 [+]
BORYSZEW 4,7900 15:47 149.217 4.79 0.00 % 1178 4.7500 4.7850 239 149 708 [+]
FASING 14,4000 09:44 0.083 14.40 0.00 % 305 14.4000 14.7000 731 0 1 [+]
IDMSAPL 0,4600 09:00 0.001 - 0 % 2270 0.4600 0.4960 40 - 0 [+]
RAWLPLUG 14,8000 15:02 0.371 15.00 0.00 % 725 14.8000 15.0000 866 0 6 [+]
KOMPAP 20,0000 09:00 0.011 20.00 0.00 % 394 20.0000 20.4000 97 0 0 [+]
MOSTALWAR 3,5000 15:09 8.985 3.60 0.00 % 510 3.5000 3.5600 555 9 32 [+]
NOVITA 97,0000 12:29 0.019 97.00 0.00 % 52 96.8000 97.0000 6 0 2 [+]
PEPEES 0,7900 15:19 25.399 0.79 0.00 % 6 0.7920 0.8000 6030 25 20 [+]
RELPOL 6,0000 15:17 9.083 5.92 0.00 % 10 5.9000 5.9800 50 9 53 [+]
SANWIL 1,8900 13:03 0.26 1.87 0.00 % 26 1.8450 1.8800 1384 0 0 [+]
TALEX 17,7000 09:01 0.01 17.70 0.00 % 29 17.7000 18.1000 318 0 0 [+]
ORANGEPL 13,8250 15:48 800.939 13.83 0.00 % 5518 13.8000 13.8100 755 801 11 038 [+]
LSISOFT 50,4000 14:06 0.623 50.40 0.00 % 123 50.4000 51.4000 170 1 31 [+]
ULMA 52,5000 09:00 0.001 52.50 0.00 % 134 50.5000 52.5000 43 0 0 [+]
WARIMPEX 2,2000 15:43 0.735 2.15 0.00 % 345 2.2000 2.2100 260 1 2 [+]
MIRACULUM 0,5580 15:44 3.01 0.55 0.00 % 2000 0.5500 0.5580 880 3 2 [+]
SEKO 11,1500 15:09 3.612 11.15 0.00 % 181 11.3500 11.4000 1752 4 41 [+]
KOMPUTRON 5,5000 15:34 2.835 5.50 0.00 % 2 5.4900 5.5000 6164 3 16 [+]
SILVANO 4,5900 16:28 1.435 - 0 % 3494 4.4000 4.5900 600 - 0 [+]
STAPORKOW 4,8800 13:53 26.435 4.86 0.00 % 7065 4.8600 4.8800 115 26 129 [+]
SKYLINE 1,4000 09:00 0.196 - 0 % 9183 1.4000 1.5000 5163 - 0 [+]
MBWS 11,9000 10:27 0.03 - 0 % 1000 7.0000 12.4500 720 - 0 [+]
LARQ 2,5300 09:00 0.039 2.53 0.00 % 2891 2.5300 2.6000 750 0 0 [+]
PRAGMAINK 3,7000 09:00 0.005 3.70 0.00 % 5 3.7000 3.7000 1053 0 0 [+]
HARPER 4,9300 13:54 1.505 4.93 0.00 % 700 4.9400 4.9900 135 2 7 [+]
APLISENS 20,7000 12:20 0.04 20.70 0.00 % 550 20.6000 20.7000 367 0 1 [+]
TESGAS 1,7150 14:46 0.22 1.75 0.00 % 1200 1.7150 1.7450 800 0 0 [+]
OPTEAM 5,4500 15:18 1.885 5.45 0.00 % 178 5.3500 5.4500 990 2 10 [+]
RANKPROGR 4,7900 11:55 1.341 4.79 0.00 % 230 4.7000 4.7900 2300 1 6 [+]
BENEFIT 5 240,0000 15:48 5.715 5,240.00 0.00 % 40 5235.0000 5240.0000 18 6 29 565 [+]
ACAUTOGAZ 20,2000 15:13 0.734 20.40 0.00 % 53 20.3000 20.2000 90 1 15 [+]
ENELMED 20,0000 12:25 0.006 20.40 0.00 % 538 20.0000 20.2000 380 0 0 [+]
AILLERON 15,0000 14:35 1.96 15.14 0.00 % 129 15.0000 15.0400 20 2 29 [+]
PCCEXOL 2,0400 15:43 16.512 2.04 0.00 % 2131 2.0100 2.0400 4769 17 33 [+]
TARCZYNSKI 121,0000 15:10 0.026 121.00 0.00 % 312 120.0000 121.0000 15 0 3 [+]
MFO 31,3000 15:44 1.263 31.30 0.00 % 128 31.0000 31.3000 458 1 39 [+]
CDRL 13,2000 15:19 7.501 13.20 0.00 % 5 13.4000 13.5000 1298 8 101 [+]
NEXITY 0,9900 09:07 0.024 0.99 0.00 % 211 0.9650 0.9900 666 0 0 [+]
KRVITAMIN 13,0500 16:37 0.399 - 0 % 20 12.8000 13.0500 353 - 0 [+]
ADIUVO 0,5560 15:36 19.283 0.55 0.00 % 500 0.5440 0.5540 157 19 11 [+]
ATAL 55,5000 15:38 4.297 55.80 0.00 % 127 55.5000 55.8000 168 4 240 [+]
LOKUM 22,9000 17:00 1.299 - 0 % 65 22.2000 22.8000 330 - 0 [+]
EUROHOLD 4,7800 09:00 0.1 4.78 0.00 % 98 4.8200 4.7800 162 0 0 [+]
GAMEOPS 11,3000 15:28 0.513 11.30 0.00 % 250 11.1000 11.3000 86 1 6 [+]
CREOTECH 707,0000 15:47 6.326 714.00 0.00 % 21 709.0000 712.0000 48 6 4 475 [+]
IBSM 49,5000 13:36 0.23 49.40 0.00 % 301 49.5000 49.8000 112 0 11 [+]
QNATECHNO 34,3000 14:35 0.006 34.90 0.00 % 149 34.3000 34.3000 139 0 0 [+]
CASPAR 7,4000 15:44 0.052 7.40 0.00 % 10 7.2000 7.4000 230 0 0 [+]
BUDIMEX 691,0000 15:48 31.909 693.60 -0.03 % 65 691.6000 692.0000 82 32 22 094 [+]
COALENERG 1,7990 15:31 21.1 1.80 -0.06 % 138 1.7720 1.7840 37 21 37 [+]
SYGNITY 87,1000 15:34 2.488 87.00 -0.11 % 242 86.5000 87.1000 25 2 216 [+]
AGROTON 4,2900 11:55 0.002 4.29 -0.12 % 800 4.1550 4.2900 1 0 0 [+]
NEUCA 775,0000 15:47 4.836 776.00 -0.13 % 84 773.0000 776.0000 57 5 3 745 [+]
NOVAVISGR 0,6850 14:26 13.133 0.68 -0.15 % 185 0.6850 0.6900 6743 13 9 [+]
XTPL 67,5000 15:41 2.614 68.60 -0.15 % 15 67.6000 67.7000 46 3 177 [+]
DATAWALK 118,2000 15:40 6.217 118.40 -0.17 % 47 119.4000 120.0000 69 6 736 [+]
REMAK 9,9200 14:47 0.428 9.94 -0.20 % 1 9.7000 9.9200 79 0 4 [+]
OTMUCHOW 4,7100 11:42 0.024 4.72 -0.21 % 57 4.7100 4.8400 10 0 0 [+]
INTROL 8,4800 11:22 0.2 8.50 -0.24 % 50 8.3400 8.5000 1893 0 2 [+]
HUUUGE 20,8000 15:47 17.511 20.95 -0.24 % 410 20.7500 20.9000 993 18 366 [+]
DIAG 168,7000 15:48 14.658 169.20 -0.24 % 30 168.2000 168.6000 78 15 2 468 [+]
CEZ 244,0000 14:53 0.058 245.60 -0.25 % 12 240.0000 245.6000 4 0 14 [+]
AIGAMES 0,7940 14:39 2.287 0.80 -0.25 % 100 0.7360 0.7940 3162 2 2 [+]
COGNOR 5,6850 15:48 233.482 5.69 -0.26 % 3371 5.6750 5.6950 3764 233 1 331 [+]
GENOMTEC 3,6850 15:48 12.074 3.73 -0.27 % 26 3.6100 3.6850 94 12 44 [+]
BEST 34,1000 15:17 2.079 34.00 -0.29 % 468 33.9000 34.0000 717 2 71 [+]
AMBRA 18,3000 15:41 2.732 18.20 -0.33 % 129 18.2600 18.3800 1459 3 50 [+]
CDPROJEKT 233,6000 15:48 216.383 234.40 -0.34 % 169 234.5000 234.7000 341 216 50 272 [+]
ZREMB 8,8500 15:48 14.946 8.85 -0.34 % 170 8.8000 8.8500 249 15 131 [+]
SELENAFM 56,4000 15:32 0.895 56.60 -0.35 % 4 56.2000 56.4000 73 1 50 [+]
ZAMET 0,5680 15:43 104.354 0.57 -0.35 % 64385 0.5680 0.5700 23054 104 59 [+]
PTWP 139,5000 13:04 0.01 140.00 -0.36 % 20 138.5000 142.0000 12 0 1 [+]
VRGSA 5,4200 15:13 19.31 5.30 -0.37 % 3 5.3800 5.4200 643 19 103 [+]
ATREM 53,9000 15:43 8.153 53.50 -0.37 % 251 53.7000 53.8000 264 8 439 [+]
SONEL 13,3500 12:26 0.264 13.40 -0.37 % 142 13.2000 13.2500 2029 0 4 [+]
DEBICA 102,2000 15:41 1.619 102.20 -0.39 % 19 101.8000 102.2000 28 2 165 [+]
ABPL 154,2000 15:41 5.811 154.60 -0.39 % 231 153.6000 154.0000 83 6 900 [+]
11B 128,9000 15:48 4.581 128.00 -0.39 % 48 128.2000 128.9000 52 5 588 [+]
IMMOBILE 4,9600 15:41 4.368 4.95 -0.40 % 238 4.9300 4.9600 1362 4 22 [+]
BIOMAXIMA 10,0600 15:38 0.248 10.10 -0.40 % 144 10.0600 10.1000 141 0 3 [+]
RAINBOW 145,5000 15:48 11.89 147.00 -0.41 % 64 145.1000 146.1000 26 12 1 730 [+]
NANOGROUP 2,4300 15:42 22.773 2.45 -0.41 % 176 2.4000 2.4300 213 23 55 [+]
ERG 45,8000 14:24 0.2 45.80 -0.43 % 180 44.0000 46.0000 327 0 9 [+]
STALPROD 220,0000 13:55 0.078 221.00 -0.45 % 56 220.0000 222.0000 37 0 17 [+]
ZEPAK 17,6200 15:17 2.461 17.74 -0.45 % 479 17.6000 17.6200 23 2 43 [+]
CLNPHARMA 22,2000 15:41 6.159 22.30 -0.45 % 111 22.0000 22.2000 238 6 136 [+]
URTESTE 42,9000 15:00 0.666 43.10 -0.46 % 1 42.7000 42.9000 15 1 28 [+]
ELKOP 2,0200 15:06 0.001 2.02 -0.49 % 2 1.9500 2.0200 1948 0 0 [+]
SYNEKTIK 325,4000 15:48 51.986 325.00 -0.49 % 228 325.6000 326.0000 154 52 16 955 [+]
WIKANA 9,9500 15:44 0.879 10.00 -0.50 % 110 9.9500 10.0000 1659 1 9 [+]
SYNTHAVERSE 3,0100 15:44 29.66 3.03 -0.50 % 1500 2.9900 3.0250 1007 30 89 [+]
ATENDE 3,9000 15:44 15.846 3.94 -0.51 % 42 3.9000 3.9200 227 16 62 [+]
BOWIM 7,7600 15:42 8.671 7.70 -0.51 % 250 7.6200 7.7000 24 9 66 [+]
COMP 94,5000 15:39 2.549 95.00 -0.53 % 159 94.5000 94.9000 65 3 241 [+]
PCFGROUP 3,7600 15:39 8.664 3.78 -0.53 % 198 3.7200 3.7600 1604 9 32 [+]
WAWEL 710,0000 15:47 0.079 712.00 -0.56 % 144 706.0000 710.0000 3 0 56 [+]
ARCTIC 6,8000 15:35 12.748 6.81 -0.58 % 1287 6.7900 6.8200 522 13 87 [+]
BOS 10,0400 15:37 7.862 10.06 -0.59 % 1865 10.0200 10.0400 22 8 79 [+]
MAKARONPL 24,7000 15:30 2.213 24.50 -0.60 % 5011 24.7000 24.7500 100 2 55 [+]
IZOSTAL 3,2900 15:45 11.285 3.31 -0.60 % 2086 3.2900 3.3200 1571 11 37 [+]
PLAYWAY 239,5000 15:39 0.919 243.50 -0.62 % 53 239.5000 241.5000 9 1 221 [+]
ERBUD 22,8000 15:13 4.102 23.00 -0.65 % 3 22.9000 23.1000 199 4 94 [+]
WIRTUALNA 60,9000 15:36 4.493 61.80 -0.65 % 24 61.0000 61.2000 278 4 275 [+]
ALLEGRO 45,1150 15:48 2311.058 45.34 -0.65 % 1369 44.8900 44.9000 1315 2 311 103 538 [+]
ACTION 45,4000 15:36 5.022 46.10 -0.66 % 154 44.8500 45.4500 37 5 229 [+]
BIOTON 3,7150 15:47 7.97 3.74 -0.67 % 275 3.7450 3.7600 30 8 30 [+]
INPRO 7,4500 12:32 0.102 7.45 -0.67 % 10 7.2500 7.4500 258 0 1 [+]
MCI 28,8000 15:19 4.28 28.60 -0.69 % 150 28.7000 28.8000 12 4 123 [+]
HELIO 57,4000 15:45 0.232 57.40 -0.69 % 816 57.0000 57.4000 1691 0 13 [+]
KOGENERA 68,5000 15:46 4.591 69.00 -0.72 % 252 68.5000 68.8000 21 5 314 [+]
AMICA 47,8000 15:27 6.303 47.95 -0.73 % 60 47.8500 47.9500 16 6 302 [+]
MONNARI 5,3800 14:53 5.279 5.24 -0.74 % 899 5.2800 5.3800 300 5 28 [+]
ULTGAMES 13,1000 15:29 0.099 13.00 -0.76 % 8 13.1000 13.3500 284 0 1 [+]
FABRITY 25,6000 15:19 0.851 25.80 -0.78 % 2 25.5000 25.6000 400 1 22 [+]
GAMFACTOR 4,4000 14:36 1.581 4.44 -0.79 % 10 4.3500 4.4000 2688 2 7 [+]
ZUE 12,0000 15:26 5.591 12.25 -0.83 % 550 12.0000 12.2000 615 6 68 [+]
INSTALKRK 35,1000 14:54 0.737 35.30 -0.85 % 107 35.1000 35.3000 60 1 26 [+]
LENTEX 7,0000 15:18 0.676 7.00 -0.85 % 6074 7.0000 7.0600 900 1 5 [+]
SANOK 22,8000 15:48 2.187 22.80 -0.87 % 600 22.8000 23.0000 536 2 50 [+]
MERCATOR 57,0000 15:25 5.378 58.00 -0.87 % 205 56.7000 57.0000 86 5 307 [+]
INTERSPPL 0,3210 15:16 29.201 0.33 -0.93 % 6000 0.3230 0.3240 361 29 9 [+]
PEKABEX 8,5200 15:40 35.136 8.66 -0.93 % 411 8.5000 8.5900 167 35 300 [+]
MARVIPOL 8,1800 15:02 3.034 8.20 -0.97 % 15 8.2000 8.2600 415 3 25 [+]
STALPROFI 10,0000 13:45 8.881 10.15 -0.99 % 1983 10.0000 10.1000 1703 9 90 [+]
POLWAX 0,9900 14:34 5.175 0.99 -1.00 % 3040 0.9680 0.9900 1064 5 5 [+]
TRANSPOL 14,3500 15:46 2.811 14.50 -1.03 % 258 14.3500 14.5000 1602 3 40 [+]
DOMDEV 236,0000 15:45 5.637 239.00 -1.05 % 30 236.0000 237.0000 63 6 1 339 [+]
MEDICALG 28,3000 15:48 13.023 28.60 -1.05 % 146 28.1000 28.3000 133 13 370 [+]
PANOVA 18,2000 13:20 0.242 18.25 -1.09 % 73 18.0000 18.2500 78 0 4 [+]
POLENERGIA 53,5000 15:40 3.046 54.30 -1.11 % 10 53.4000 53.5000 102 3 164 [+]
VOTUM 43,8500 15:37 2.881 43.80 -1.13 % 247 43.8500 44.0000 2361 3 126 [+]
AMREST 10,4200 15:32 14.331 10.48 -1.14 % 2751 10.4200 10.4400 73 14 150 [+]
DEVELIA 10,4200 15:47 144.523 10.60 -1.14 % 587 10.4400 10.5000 7289 145 1 517 [+]
ASSECOBS 85,0000 15:33 3.311 86.00 -1.16 % 305 84.0000 85.8000 50 3 280 [+]
DINOPL 35,7800 15:48 6473.618 36.30 -1.16 % 3458 36.1600 36.1700 1360 6 474 234 370 [+]
ARCHICOM 50,8000 15:38 2.297 51.00 -1.17 % 60 51.4000 52.2000 25 2 117 [+]
ANSWEAR 21,0000 15:18 3.654 21.25 -1.18 % 374 21.0000 21.2000 4 4 77 [+]
UNICREDIT 364,2000 09:08 0.007 375.00 -1.21 % 60 26.0000 379.8000 2 0 3 [+]
NEWAG 89,7000 15:48 106.074 90.80 -1.21 % 7 89.8000 90.1000 114 106 9 547 [+]
ROPCZYCE 23,9000 15:09 1.702 24.20 -1.24 % 85 23.8000 23.9000 10 2 41 [+]
DRAGOENT 23,5000 15:25 0.471 23.00 -1.26 % 68 22.8000 23.5000 89 0 11 [+]
CELTIC 1,1550 13:39 3.326 1.20 -1.28 % 2 1.1600 1.1850 2 3 4 [+]
PLAZACNTR 1,2000 15:33 3.605 1.19 -1.32 % 6 1.1920 1.2100 444 4 4 [+]
INTERCARS 967,0000 15:47 1.446 978.00 -1.33 % 39 967.0000 971.0000 4 1 1 407 [+]
INC SA 1,4300 15:31 0.503 1.46 -1.38 % 500 1.4300 1.4550 399 1 1 [+]
ASTARTA 39,3000 15:40 18.478 39.65 -1.38 % 227 39.3500 39.4500 109 18 727 [+]
WASKO 5,6600 15:48 14.885 5.70 -1.39 % 1173 5.5200 5.6000 495 15 83 [+]
KRKA 1 134,0000 15:27 0.098 1,138.00 -1.39 % 201 1136.0000 1148.0000 1 0 111 [+]
4MASS 5,6000 15:25 10.964 5.68 -1.41 % 800 5.5000 5.6000 118 11 61 [+]
ENERGOINS 1,7200 15:31 4.883 1.78 -1.43 % 23 1.6400 1.7150 1160 5 8 [+]
PEPCO 43,3900 15:48 549.862 44.50 -1.52 % 163 43.4800 43.5000 1512 550 24 049 [+]
TEXT 41,2600 15:48 102.198 41.90 -1.53 % 102 41.2600 41.2800 77 102 4 208 [+]
RAFAMET 46,9500 15:10 0.326 47.00 -1.57 % 107 45.5000 47.0000 20 0 15 [+]
FERRO 35,9000 15:43 15.007 36.50 -1.64 % 1992 35.7000 35.9000 716 15 538 [+]
COLUMBUS 2,9950 15:44 70.956 3.02 -1.64 % 258 2.9400 2.9750 75 71 210 [+]
IMCOMPANY 30,0000 15:08 0.308 30.00 -1.64 % 4 30.5000 30.5000 343 0 9 [+]
IFIRMA 23,9000 15:40 4.403 24.40 -1.65 % 409 23.8500 23.9000 495 4 106 [+]
DEKPOL 71,0000 15:48 1.102 72.60 -1.66 % 181 72.2000 72.6000 50 1 79 [+]
ORCOGROUP 3,4400 13:01 0.083 3.44 -1.71 % 322 3.4400 3.6800 97 0 0 [+]
KRAKCHEM 0,4580 15:42 55.397 0.47 -1.72 % 13739 0.4580 0.4630 5733 55 25 [+]
COMPREMUM 1,3650 14:03 22.549 1.39 -1.80 % 2710 1.3650 1.3900 1582 23 31 [+]
SPYROSOFT 426,0000 15:19 0.068 433.00 -1.84 % 12 420.0000 426.0000 12 0 29 [+]
FORTE 15,4000 15:46 4.021 15.60 -1.91 % 475 15.3500 15.4000 150 4 62 [+]
GTC 2,5300 15:33 2.945 2.49 -1.94 % 10 2.4500 2.4900 10 3 7 [+]
RYVU 17,0400 15:46 46.63 17.10 -1.96 % 119 17.0400 17.2400 110 47 788 [+]
GREENX 2,7500 15:48 512.648 2.80 -2.00 % 1501 2.7540 2.7600 500 513 1 416 [+]
EQUNICO 1,4200 15:46 47.912 1.45 -2.07 % 300 1.4300 1.4500 6700 48 69 [+]
CAPTORTX 69,5000 15:35 1.836 69.60 -2.11 % 41 69.5000 70.3000 86 2 127 [+]
GETIN 0,3530 15:42 113.622 0.36 -2.22 % 10639 0.3530 0.3580 2666 114 40 [+]
MOL 59,0500 15:48 6.93 60.80 -2.24 % 17 59.2500 59.6500 1000 7 410 [+]
TRAKCJA 3,8850 15:45 109.646 4.05 -2.26 % 91 3.8550 3.8800 198 110 427 [+]
IPOPEMA 9,5000 15:46 12.58 9.54 -2.26 % 1500 9.6400 9.7000 31 13 121 [+]
MDIENERGIA 2,1400 15:46 98.176 2.22 -2.28 % 150 2.1200 2.1500 1000 98 209 [+]
PURE 2,7750 15:48 118.475 2.82 -2.29 % 10 2.7500 2.7750 34 118 329 [+]
NOCTILUCA 90,4000 15:09 0.917 92.60 -2.38 % 17 90.4000 90.9000 3 1 83 [+]
PHARMENA 3,2700 13:59 19.211 3.40 -2.39 % 2 3.1700 3.2500 630 19 61 [+]
MERCOR 14,2500 15:14 2.51 14.85 -2.40 % 70 14.2500 14.3000 57 3 36 [+]
SCPFL 128,2000 15:41 3.339 132.40 -2.44 % 151 130.0000 130.8000 13 3 429 [+]
CAVATINA 13,4500 11:37 0.254 13.85 -2.54 % 80 13.4500 13.8500 47 0 4 [+]
FON 1,6900 15:48 6.981 1.74 -2.59 % 1956 1.6900 1.7600 1000 7 12 [+]
SUNEX 3,1750 15:25 5.198 3.25 -2.61 % 750 3.1750 3.2300 50 5 17 [+]
AIRWAY 0,2605 15:48 117.885 0.27 -2.62 % 5000 0.2610 0.2645 2963 118 31 [+]
DBENERGY 8,7800 14:25 0.64 9.02 -2.66 % 5 8.7600 9.0000 5 1 6 [+]
KGL 10,8000 09:43 1.334 11.00 -2.70 % 125 10.7000 10.8000 2107 1 14 [+]
ASSECOSEE 78,4000 15:29 3.543 80.60 -2.73 % 1 80.5000 80.6000 168 4 280 [+]
TERMOREX 0,5300 15:14 1.68 0.55 -2.75 % 500 0.5200 0.5450 3862 2 1 [+]
ARLEN 23,9000 15:48 3.712 24.35 -2.85 % 19 24.3500 24.7000 150 4 89 [+]
LIBET 1,1650 14:42 0.012 1.24 -2.92 % 4982 1.1650 1.2000 3512 0 0 [+]
IMS 2,3100 14:56 5.511 2.33 -2.94 % 100 2.3150 2.3200 705 6 13 [+]
TORPOL 70,7000 15:40 22.011 73.00 -3.02 % 47 70.6000 71.0000 462 22 1 593 [+]
GRUPRACUJ 56,2000 15:38 8.834 58.00 -3.10 % 234 56.2000 56.4000 78 9 503 [+]
ASSECOPOL 230,5000 15:48 77.659 236.40 -3.31 % 229 229.8000 230.0000 150 78 17 852 [+]
CLOUD 91,4000 15:24 1.009 93.80 -3.38 % 2 93.4000 93.8000 2 1 93 [+]
FEERUM 16,8500 13:04 1.636 16.75 -3.44 % 174 16.8500 17.2000 164 2 28 [+]
PATENTUS 2,2100 15:07 8.571 2.23 -3.49 % 300 2.2100 2.2500 1548 9 19 [+]
NTCAPITAL 0,6080 15:10 14.613 0.60 -3.49 % 500 0.6060 0.6340 300 15 9 [+]
IFSA 0,1080 12:11 10.894 0.11 -3.57 % 10000 0.1090 0.1120 33986 11 1 [+]
APATOR 26,6500 15:47 10.519 27.35 -3.62 % 3 26.7000 27.0500 425 11 285 [+]
IZOLACJA 3,7000 09:51 0.165 3.98 -3.65 % 900 3.6000 3.7000 2050 0 1 [+]
KPPD 20,2000 15:09 0.305 20.20 -3.81 % 380 20.2000 21.0000 184 0 6 [+]
ELEKTROTI 69,5000 15:48 16.523 72.00 -4.20 % 16 69.7000 69.9500 50 17 1 161 [+]
MEDINICE 70,0000 15:48 16.89 72.90 -4.24 % 41 70.3000 70.6000 114 17 1 194 [+]
SIMFABRIC 1,3500 15:34 33.913 1.40 -4.26 % 789 1.3700 1.3960 44 34 46 [+]
PROTEKTOR 1,0400 15:40 248.898 1.08 -4.41 % 29979 1.0300 1.0400 326964 249 259 [+]
XTB 173,7200 15:48 421.268 181.50 -4.95 % 169 172.8600 172.9800 327 421 73 937 [+]
DIGITANET 281,8000 15:48 7.96 290.20 -4.99 % 6 285.2000 286.0000 26 8 2 264 [+]
VIVID 0,5940 14:55 51.195 0.62 -5.41 % 100 0.5940 0.6060 2945 51 31 [+]
DGA 21,0000 14:28 0.486 22.10 -7.08 % 96 21.0000 21.4000 351 0 10 [+]
MOVIEGAMES 5,3600 14:54 32.491 6.59 -18.66 % 400 5.5000 5.0000 194 32 191 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG152241.2+0.33%15:49
WIG204022.3+0.46%16:04
WIG20 Fut4021.0+0.68%15:49
WIG20USD1079.1+0.62%15:49
mWIG4010509.5-0.38%15:49
sWIG8031307.8-0.19%15:49
 Notowania Świat
US Large Cap7649.9+0.18%16:04
Nasdaq10029014.0-0.22%16:04
Nikkei64325.6-2.85%8:45
DAX25827.0-0.55%15:49
Ropa WTI89.2-1.16%16:04
Złoto4385.1+1.31%16:04
 Notowania Waluty
EUR/PLN4.32637-0.19%16:04
CHF/PLN4.59164-0.30%16:04
USD/PLN3.72998-0.25%16:04
EUR/USD1.15989+0.06%16:04
GBP/USD1.35063-0.07%16:04
USD/JPY158.667-0.95%16:04
Forum
» 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]
» Wyniki konkursu typowania... [0]
Wzrosty Spadki Staty
BUMECH 19.79 30.63%
CAPITAL 12.80 24.27%
MWTRADE 3.20 18.52%
VIGOSYS 500.00 9.89%
PGE 11.92 8.41%
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