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
CAPITAL 3,6400 13:04 527.803 2.98 25.52 % 996 3.6400 3.6800 416 528 1 802 [+]
MLPGROUP 116,0000 13:03 2.28 111.50 7.41 % 250 115.5000 116.0000 13 2 261 [+]
ENERGOINS 1,8400 13:33 2.654 1.73 6.98 % 179 1.7200 1.7300 265 3 5 [+]
ASMGROUP 0,1890 13:31 195.673 0.18 6.78 % 1832 0.1815 0.1880 5000 196 36 [+]
ALTA 1,8000 11:55 5.776 1.77 6.51 % 4311 1.7400 1.8000 1331 6 10 [+]
XPLUS 3,2400 13:12 2.542 3.10 5.88 % 23 3.1600 3.2400 1283 3 8 [+]
DINOPL 34,0400 13:36 7496.143 32.61 5.42 % 2544 34.0700 34.0800 2450 7 496 253 681 [+]
SELENAFM 55,4000 12:59 3.498 53.40 5.32 % 295 55.0000 55.2000 4 3 191 [+]
DRAGOENT 26,2000 12:01 0.498 24.90 5.22 % 55 23.9000 26.1000 116 0 13 [+]
TORPOL 70,9000 13:31 37.993 68.10 5.04 % 624 71.0000 71.2000 267 38 2 678 [+]
MAXCOM 5,7400 11:57 0.154 5.62 4.74 % 575 5.6200 5.6400 8 0 1 [+]
MILKILAND 1,5500 13:15 1.689 1.48 4.73 % 2273 1.4420 1.4900 129 2 3 [+]
SOPHARMA 8,3000 10:34 1.664 8.00 4.27 % 400 7.7200 8.3000 96 2 14 [+]
PGFGROUP 0,4995 13:32 48.68 0.48 4.06 % 9925 0.4900 0.4995 1000 49 24 [+]
SYNTHAVERSE 2,9900 13:25 57.532 2.88 4.00 % 80 2.9600 2.9850 1000 58 170 [+]
CREOTECH 737,0000 13:36 3.557 718.00 3.95 % 25 732.0000 736.0000 23 4 2 573 [+]
SANWIL 1,8700 13:09 94.698 1.80 3.89 % 3540 1.8350 1.8750 3 95 172 [+]
JSW 29,6900 13:36 563.971 28.58 3.74 % 482 29.7600 29.7700 633 564 16 574 [+]
SCANWAY 276,0000 13:36 4.75 267.00 3.37 % 10 274.0000 277.0000 21 5 1 302 [+]
BOWIM 8,6200 13:25 11.636 8.44 3.11 % 249 8.3600 8.4400 773 12 100 [+]
KETY 1 250,0000 13:36 7.061 1,224.00 3.05 % 21 1249.0000 1251.0000 57 7 8 778 [+]
BOGDANKA 23,8500 13:36 62.664 23.35 3.02 % 513 23.4500 23.6000 435 63 1 473 [+]
KOMPAP 21,0000 11:14 0.039 21.00 2.94 % 179 20.2000 20.4000 3 0 1 [+]
MEDICALG 27,1500 13:36 41.813 26.75 2.84 % 761 27.0000 27.1500 2273 42 1 120 [+]
CLOUD 97,8000 13:19 0.61 95.40 2.73 % 7 97.2000 98.0000 58 1 60 [+]
POLIMEXMS 7,6800 13:36 245.807 7.50 2.67 % 682 7.6950 7.7000 18519 246 1 877 [+]
APATOR 27,7500 13:20 6.083 27.30 2.59 % 42 27.5000 27.7000 3 6 167 [+]
ELEKTROTI 70,0500 13:36 44.208 69.00 2.56 % 77 69.7500 69.9000 83 44 3 099 [+]
PATENTUS 2,4800 12:17 0.734 2.50 2.48 % 50 2.4300 2.4800 338 1 2 [+]
SCPFL 140,6000 13:32 1.929 137.20 2.48 % 36 140.2000 140.8000 8 2 266 [+]
KGHM 340,6500 13:37 389.907 339.60 2.47 % 125 337.4500 337.5500 217 390 132 553 [+]
SEKO 12,5000 13:33 2.372 12.50 2.46 % 133 12.5000 12.6000 21 2 30 [+]
MAKARONPL 25,2500 13:16 2.335 24.60 2.43 % 101 24.7000 25.1500 560 2 58 [+]
COGNOR 6,4000 13:33 103.238 6.25 2.40 % 811 6.3150 6.3450 774 103 650 [+]
ONDE 9,0100 13:31 11.151 8.90 2.39 % 300 8.9500 9.0100 446 11 100 [+]
PROCHEM 21,5000 13:28 0.783 21.00 2.38 % 360 21.0000 21.8000 148 1 17 [+]
ASSECOPOL 229,1000 13:36 69.235 225.50 2.37 % 284 229.7000 229.9000 32 69 15 803 [+]
MOSTALPLC 13,0500 11:33 0.562 13.05 2.35 % 179 12.7000 13.0000 154 1 7 [+]
CDRL 13,3000 13:30 3.468 12.70 2.31 % 849 13.1000 13.3000 329 3 46 [+]
SYGNITY 86,6000 13:25 11.453 84.70 2.24 % 57 85.3000 86.2000 46 11 978 [+]
3RGAMES 0,7300 13:30 24.166 0.73 2.24 % 28120 0.7300 0.7340 4896 24 18 [+]
MILLENNIUM 21,2800 13:35 191.144 20.75 2.16 % 796 21.2600 21.2800 957 191 4 042 [+]
GRUPAAZOTY 21,9600 13:36 231.665 21.46 2.04 % 147 21.8600 21.9200 1308 232 5 087 [+]
INTERBUD 1,5100 10:00 0.02 1.52 2.03 % 2466 1.4800 1.4900 500 0 0 [+]
ROPCZYCE 25,5000 12:43 0.175 25.00 2.00 % 646 25.0000 25.4000 10 0 4 [+]
INPRO 7,6500 09:22 0.512 7.65 2.00 % 3178 7.5000 7.6500 1114 1 4 [+]
PASSUS 132,4000 13:33 1.447 131.40 2.00 % 24 131.2000 132.6000 13 1 191 [+]
BUDIMEX 716,2000 13:36 12.709 707.00 1.96 % 26 713.0000 713.4000 65 13 9 097 [+]
ESOTIQ 36,7000 13:36 2.779 36.00 1.94 % 215 36.2000 36.6000 1299 3 101 [+]
CDPROJEKT 260,3000 13:36 131.118 256.90 1.92 % 13 259.2000 259.4000 195 131 33 855 [+]
DEVELIA 10,9400 13:32 37.27 10.74 1.86 % 921 10.8400 10.9200 334 37 406 [+]
ASSECOSEE 76,8000 13:34 1.373 75.40 1.86 % 146 76.1000 76.7000 20 1 105 [+]
WOODPCKR 2,7500 11:11 2.61 2.75 1.85 % 700 2.7100 2.7500 9 3 7 [+]
IBSM 49,7000 13:02 0.104 48.90 1.84 % 1 47.7000 49.7000 121 0 5 [+]
DIAG 168,0000 13:35 8.145 165.00 1.82 % 9 167.2000 167.5000 168 8 1 358 [+]
PROJPRZEM 22,9000 13:03 0.392 23.50 1.78 % 343 21.9000 22.8000 335 0 9 [+]
DADELO 82,3000 13:36 7.486 80.90 1.73 % 20 82.5000 83.0000 511 7 615 [+]
NOVITA 98,4000 10:54 0.021 96.80 1.65 % 5 97.0000 98.2000 2 0 2 [+]
POLICE 7,4200 13:22 2.073 7.30 1.64 % 10 7.2800 7.4200 100 2 15 [+]
MDIENERGIA 2,5000 13:32 122.32 2.49 1.63 % 2145 2.5000 2.5400 2280 122 302 [+]
NTTSYSTEM 15,8500 13:33 3.617 15.60 1.60 % 708 15.5500 15.8500 302 4 57 [+]
CAVATINA 13,0000 12:10 0.6 12.85 1.56 % 200 12.8000 13.0500 200 1 8 [+]
FEERUM 16,5500 12:25 0.235 16.65 1.53 % 150 16.0000 16.5500 1300 0 4 [+]
HYDROTOR 9,5000 12:42 4.507 9.40 1.50 % 211 9.4400 9.5000 992 5 43 [+]
LARQ 2,7000 09:03 5 2.70 1.50 % 40 2.6500 2.7600 2541 5 14 [+]
EUROCASH 4,8940 13:35 93.316 4.83 1.49 % 282 4.8820 4.8960 670 93 456 [+]
FERRO 34,8000 13:36 2.514 34.30 1.46 % 388 34.6000 34.8000 1488 3 87 [+]
KRUK 436,5000 13:36 13.942 430.40 1.46 % 25 436.3000 436.5000 22 14 6 065 [+]
MODIVO 91,0600 13:36 60.611 90.16 1.43 % 479 91.0000 91.0400 66 61 5 508 [+]
WASKO 5,8800 13:07 9.362 5.80 1.38 % 500 5.8000 5.8800 1675 9 54 [+]
11B 133,6000 13:36 4.006 133.10 1.37 % 42 133.0000 133.6000 13 4 533 [+]
DECORA 82,1000 13:26 4.682 80.80 1.36 % 5 81.0000 80.8000 4 5 383 [+]
GAMEOPS 11,3500 11:34 0.441 11.35 1.34 % 301 11.1500 11.3500 816 0 5 [+]
CEZ 246,0000 13:21 1.27 243.40 1.32 % 1 241.0000 243.0000 20 1 311 [+]
COLUMBUS 3,3000 13:24 94.21 3.12 1.23 % 4 3.2900 3.3000 495 94 302 [+]
VOXEL 135,2000 13:32 6.675 134.00 1.20 % 179 134.0000 134.6000 25 7 896 [+]
PEPCO 42,8500 13:36 731.863 42.50 1.16 % 992 42.6100 42.6300 1063 732 31 382 [+]
URTESTE 43,8000 13:26 0.534 44.00 1.15 % 18 43.3000 44.0000 4 1 23 [+]
DATAWALK 129,0000 13:29 1.207 127.00 1.10 % 2 128.8000 129.0000 54 1 155 [+]
VRGSA 5,6600 13:30 50.225 5.60 1.07 % 562 5.7200 5.7400 9778 50 284 [+]
ALIOR 131,3500 13:36 64.578 130.00 1.04 % 547 130.8500 130.9500 374 65 8 481 [+]
RELPOL 5,9000 13:11 2.191 5.84 1.03 % 20 5.8400 5.9000 10 2 13 [+]
XTPL 71,4000 13:31 0.644 70.20 0.99 % 23 70.9000 71.7000 54 1 46 [+]
PGE 10,3000 13:36 2590.139 10.16 0.98 % 4106 10.3150 10.3200 1000 2 590 26 355 [+]
NOCTILUCA 93,2000 13:35 1.31 93.00 0.98 % 2 94.0000 93.2000 30 1 121 [+]
PHARMENA 3,1200 12:26 4.633 3.05 0.97 % 104 3.0600 3.1300 408 5 14 [+]
RANKPROGR 4,8450 10:26 0.747 4.72 0.94 % 250 4.7450 4.8400 1897 1 4 [+]
SANTANDER 53,2900 12:45 0.059 52.80 0.93 % 5000 53.3900 54.2900 5000 0 3 [+]
MBANK 1 398,5000 13:36 5.262 1,384.00 0.90 % 5 1396.0000 1397.0000 6 5 7 357 [+]
PKPCARGO 10,0900 13:33 116.636 10.10 0.90 % 1 10.1000 10.1300 783 117 1 184 [+]
LPP 20 880,0000 13:35 0.82 20,800.00 0.87 % 12 20860.0000 20900.0000 5 1 17 118 [+]
QNATECHNO 34,7000 13:15 0.895 34.00 0.87 % 8 33.8000 33.9000 92 1 30 [+]
LESS 0,2400 09:59 20.014 0.24 0.84 % 60 0.2340 0.2380 59 20 5 [+]
IMMOBILE 4,9800 12:43 3.746 4.96 0.81 % 147 4.9600 4.9800 2919 4 19 [+]
BBIDEVNFI 5,2000 12:39 0.002 5.20 0.78 % 497 5.2000 5.3000 500 0 0 [+]
CIGAMES 2,5700 13:07 35.64 2.53 0.78 % 361 2.5700 2.5850 1460 36 91 [+]
ATLANTAPL 19,6500 11:27 4.697 19.50 0.77 % 100 19.4000 19.6500 205 5 90 [+]
PEKAO 261,6000 13:36 113.218 260.00 0.77 % 766 261.4000 261.6000 374 113 29 669 [+]
CREEPYJAR 524,0000 13:31 1.852 520.00 0.77 % 167 520.0000 522.0000 812 2 967 [+]
ARTIFEX 20,4000 13:26 1.665 20.25 0.74 % 66 20.3000 20.4000 10 2 34 [+]
HERCULES 1,3650 12:13 18.438 1.35 0.74 % 960 1.3000 1.3450 1000 18 24 [+]
TOYA 9,5300 13:36 32.229 9.46 0.74 % 1545 9.4300 9.4600 503 32 306 [+]
BUMECH 15,2000 13:36 45.181 15.18 0.73 % 4 15.0400 15.1400 430 45 684 [+]
GREENX 2,7700 13:34 231.271 2.74 0.73 % 500 2.7600 2.7680 2652 231 639 [+]
ECHO 5,5700 13:31 36.056 5.53 0.72 % 478 5.4600 5.5300 500 36 199 [+]
ALLEGRO 44,9350 13:36 1310.897 44.62 0.72 % 3058 44.9500 44.9700 441 1 311 58 866 [+]
PKOBP 114,5000 13:37 784.675 114.00 0.70 % 211 114.3000 114.3200 1348 785 89 947 [+]
DELKO 5,9000 12:46 0.634 5.88 0.68 % 900 5.8500 5.8800 13 1 4 [+]
GAMFACTOR 4,4300 13:13 11.922 4.46 0.68 % 10 4.3500 4.4300 208 12 53 [+]
ORANGEPL 14,2500 13:33 305.037 14.45 0.67 % 660 14.2550 14.2600 531 305 4 343 [+]
HANDLOWY 123,2000 13:36 7.76 121.40 0.65 % 474 123.2000 123.6000 169 8 954 [+]
MFO 32,0000 13:14 0.513 31.80 0.63 % 100 31.8000 32.0000 2270 1 16 [+]
CYBERFLKS 192,9000 13:32 5.296 191.30 0.63 % 20 192.3000 193.4000 17 5 1 017 [+]
AMICA 48,4500 13:28 4.473 48.15 0.62 % 84 48.1500 48.4000 25 4 216 [+]
MOSTALWAR 3,2600 13:19 1.22 3.37 0.62 % 400 3.2600 3.3300 230 1 4 [+]
STALPROFI 9,8000 13:17 2.469 9.78 0.62 % 162 9.7400 9.7600 150 2 24 [+]
VERCOM 132,8000 13:36 2.156 131.80 0.61 % 50 131.2000 132.0000 7 2 285 [+]
DEBICA 100,6000 13:21 1.353 99.80 0.60 % 52 100.0000 100.2000 85 1 135 [+]
XTB 164,2400 13:37 142.164 164.20 0.59 % 354 163.4400 163.4600 3100 142 23 309 [+]
BOS 10,4000 13:25 62.755 10.34 0.58 % 1 10.2600 10.3800 168 63 648 [+]
YANOSIK 17,3000 13:34 0.023 17.30 0.58 % 404 16.9000 17.3000 789 0 0 [+]
GPW 99,0000 13:36 35.322 99.10 0.56 % 132 98.9000 99.0000 47 35 3 500 [+]
UNIMOT 180,8000 13:35 6.177 179.40 0.56 % 25 182.0000 184.0000 418 6 1 122 [+]
MIRBUD 12,8800 13:29 25.511 12.92 0.55 % 300 12.8100 12.8800 164 26 327 [+]
ABPL 149,0000 13:36 2.03 148.80 0.54 % 43 148.8000 149.0000 418 2 302 [+]
JRHOLDING 3,7400 12:53 8.614 3.63 0.54 % 107 3.6000 3.7400 1171 9 32 [+]
ATAL 56,3000 13:35 5.727 56.90 0.54 % 52 56.0000 56.5000 133 6 322 [+]
GENOMTEC 3,7000 13:16 10.177 3.70 0.54 % 1 3.7550 3.7700 449 10 38 [+]
TSGAMES 102,5000 13:34 4.127 100.50 0.49 % 63 102.2000 102.5000 193 4 419 [+]
ASSECOBS 88,6000 13:36 0.233 88.00 0.45 % 2 87.6000 88.0000 4 0 21 [+]
SANOK 22,6000 13:31 3.773 22.70 0.44 % 40 22.5000 22.6000 453 4 85 [+]
ACTION 46,0000 13:36 3.435 45.80 0.44 % 2041 46.0000 46.0500 935 3 158 [+]
LOKUM 23,1000 09:00 0.002 23.10 0.43 % 231 22.6000 23.0000 5 0 0 [+]
CELTIC 1,1850 11:46 0.002 1.19 0.42 % 90 1.1800 1.2250 2 0 0 [+]
VIGOSYS 495,0000 13:31 0.729 493.00 0.41 % 20 487.0000 493.0000 83 1 359 [+]
DOMDEV 252,0000 13:33 0.57 251.00 0.40 % 12 251.0000 252.0000 19 1 144 [+]
SONEL 13,3500 10:06 0.017 13.30 0.38 % 270 13.3000 13.3500 160 0 0 [+]
ENTER 53,2000 13:25 3.408 53.30 0.38 % 604 53.0000 53.2000 129 3 181 [+]
GRUPRACUJ 53,7000 13:22 2.422 53.70 0.37 % 181 53.1000 53.7000 173 2 130 [+]
PTWP 141,0000 09:00 0.003 141.00 0.36 % 95 140.0000 143.0000 24 0 0 [+]
MCI 29,0000 11:43 0.564 29.00 0.35 % 440 28.9000 29.0000 934 1 16 [+]
ZAMET 0,5700 13:01 1.266 0.57 0.35 % 23413 0.5680 0.5700 8463 1 1 [+]
MANGATA 61,6000 13:28 0.052 62.00 0.33 % 98 61.4000 61.6000 28 0 3 [+]
INGBSK 445,0000 13:36 3.349 444.80 0.32 % 8 443.2000 443.8000 24 3 1 490 [+]
MOSTALZAB 6,3200 12:12 4.477 6.23 0.32 % 1838 6.2700 6.3200 582 4 28 [+]
ASBIS 130,6000 13:37 118.569 131.50 0.31 % 422 130.0000 130.2000 321 119 15 511 [+]
PZU 72,4200 13:36 433.951 72.56 0.30 % 503 72.4000 72.4200 10860 434 31 492 [+]
PCCROKITA 68,2000 13:08 8.092 69.40 0.29 % 260 67.8000 68.2000 72 8 556 [+]
PANOVA 17,6500 12:41 0.25 17.60 0.28 % 270 17.4000 17.6000 176 0 4 [+]
BNPPL 152,2000 13:03 1.564 152.20 0.26 % 70 150.4000 151.8000 104 2 239 [+]
NEUCA 762,0000 13:25 2.065 759.00 0.26 % 5 760.0000 762.0000 24 2 1 570 [+]
EDINVEST 8,2600 09:24 0.153 8.26 0.24 % 20 8.1000 8.2600 9603 0 1 [+]
AGORA 8,6400 12:49 4.037 8.64 0.23 % 1197 8.5800 8.6200 189 4 35 [+]
ENEA 19,4200 13:35 106.535 19.25 0.21 % 85 19.4000 19.4300 751 107 2 060 [+]
ARLEN 25,0000 13:01 2.133 25.25 0.20 % 116 25.0000 25.2000 1442 2 53 [+]
KRKA 1 120,0000 12:02 0.099 1,120.00 0.18 % 18 1120.0000 1126.0000 2 0 111 [+]
SELVITA 28,7000 12:57 3.72 28.80 0.17 % 55 28.5500 28.8500 6169 4 106 [+]
UNIBEP 13,4000 13:18 1.224 13.50 0.15 % 1 13.3800 13.3800 40 1 16 [+]
WITTCHEN 13,5600 13:35 10.103 13.54 0.15 % 1 13.5200 13.6200 56 10 137 [+]
CAPTORTX 73,3000 10:42 0.402 73.70 0.14 % 3 71.6000 73.0000 1714 0 29 [+]
AGROTON 4,3400 12:46 2.932 4.34 0.12 % 2 4.0950 4.3250 421 3 12 [+]
ZABKA 31,3400 13:36 2252.142 31.33 0.03 % 2890 31.3700 31.3800 8937 2 252 70 577 [+]
06MAGNA 2,3600 12:39 0.003 2.36 0.00 % 1991 2.3600 2.3800 3499 0 0 [+]
ATMGRUPA 3,6700 13:24 202.544 3.68 0.00 % 567 3.6600 3.6800 5630 203 743 [+]
BETACOM 5,2000 12:39 0.801 5.20 0.00 % 581 5.0600 5.2000 279 1 4 [+]
INTERCARS 962,0000 12:48 0.687 963.00 0.00 % 13 961.0000 967.0000 30 1 661 [+]
DGA 22,8000 16:39 0.352 - 0 % 447 22.3000 22.8000 75 - 0 [+]
FASING 14,5000 15:22 0.2 - 0 % 626 14.0000 14.6000 702 - 0 [+]
FORTE 15,9000 12:09 0.757 15.85 0.00 % 477 15.8000 15.9000 993 1 12 [+]
GETIN 0,3690 13:19 25.808 0.37 0.00 % 3432 0.3655 0.3695 13794 26 9 [+]
IDMSAPL 0,4600 16:30 0.063 - 0 % 5070 0.4600 0.4960 2040 - 0 [+]
RAWLPLUG 13,6500 13:33 0.508 13.90 0.00 % 1 13.6500 13.9500 500 1 7 [+]
MUZA 8,8000 13:34 0.1 - 0 % 100 8.5000 8.8000 858 - 0 [+]
ODLEWNIE 19,7000 13:20 0.874 19.70 0.00 % 76 19.5000 19.7000 2595 1 17 [+]
KCI 0,9160 12:43 0.033 0.90 0.00 % 4991 0.8960 0.9160 6496 0 0 [+]
REMAK 10,1000 09:00 0.007 10.10 0.00 % 58 9.9400 10.1000 118 0 0 [+]
ONESANO 0,5280 14:05 4 - 0 % 2185 0.5300 0.5400 3500 - 0 [+]
STALPROD 223,0000 10:53 0.036 223.00 0.00 % 17 222.0000 224.0000 36 0 8 [+]
TALEX 18,2000 09:03 0.01 18.20 0.00 % 5 17.8000 18.2000 890 0 0 [+]
WAWEL 710,0000 12:45 0.263 716.00 0.00 % 14 710.0000 716.0000 24 0 187 [+]
POINTGROUP 1,9750 09:00 0.002 1.98 0.00 % 1 1.9750 1.9750 573 0 0 [+]
ULMA 52,0000 09:01 0.001 52.00 0.00 % 47 51.5000 52.0000 103 0 0 [+]
WARIMPEX 2,2300 13:24 1.491 2.23 0.00 % 1404 2.1800 2.2300 215 1 3 [+]
MIRACULUM 0,5780 09:00 0.01 0.58 0.00 % 460 0.5600 0.5780 166 0 0 [+]
ERBUD 22,0000 13:29 5.228 22.00 0.00 % 306 21.9000 22.0000 132 5 115 [+]
ASTARTA 42,0000 13:29 3.577 42.00 0.00 % 11 41.8000 42.0000 985 4 149 [+]
MERCOR 14,9500 13:25 0.125 15.15 0.00 % 2 15.0000 15.1500 2087 0 2 [+]
ORCOGROUP 3,5400 15:57 2.131 - 0 % 420 3.4000 3.5600 88 - 0 [+]
SILVANO 4,7000 09:16 0.2 - 0 % 113 4.5100 4.7000 223 - 0 [+]
STAPORKOW 4,5200 12:25 0.045 4.42 0.00 % 987 4.4000 4.5200 373 0 0 [+]
KERNEL 19,5600 13:31 1.372 19.56 0.00 % 7613 19.5600 19.5800 104 1 27 [+]
MWTRADE 2,2600 15:24 1.132 - 0 % 100 2.2400 2.2600 2 - 0 [+]
SECOGROUP 36,2000 10:05 0.006 - 0 % 215 35.0000 36.2000 289 - 0 [+]
SKYLINE 1,5000 16:07 0.349 - 0 % 3534 1.4100 1.5000 5163 - 0 [+]
PRAGMAINK 3,7000 09:35 0.01 3.70 0.00 % 220 3.5600 3.7000 1359 0 0 [+]
VINDEXUS 14,8000 13:13 6.709 14.85 0.00 % 2000 14.8000 14.8500 500 7 100 [+]
HARPER 5,1800 10:49 0.222 5.18 0.00 % 3223 5.1200 5.1800 800 0 1 [+]
APLISENS 20,4000 12:39 0.127 20.70 0.00 % 100 20.5000 20.7000 100 0 3 [+]
ZUE 11,6000 13:36 1.26 11.50 0.00 % 98 11.5000 11.6000 721 1 15 [+]
KSGAGRO 3,3250 13:05 0.852 3.33 0.00 % 2 3.3250 3.3800 855 1 3 [+]
LIBET 1,2000 09:00 0.002 1.20 0.00 % 1512 1.1900 1.2000 54021 0 0 [+]
ENELMED 20,0000 11:41 0.007 20.00 0.00 % 1300 19.7000 20.0000 172 0 0 [+]
SYNEKTIK 357,0000 13:37 5.621 359.40 0.00 % 92 356.2000 357.8000 83 6 2 013 [+]
TATRY MOUNTAIN 78,0000 10:19 0.2 - 0 % 18 75.0000 79.0000 18 - 0 [+]
PCCEXOL 2,0900 13:11 31.431 2.10 0.00 % 19027 2.0900 2.1000 2000 31 66 [+]
PHN 9,2200 15:17 0.99 - 0 % 1213 9.2000 9.2600 10 - 0 [+]
MEXPOLSKA 3,4600 12:28 0.197 3.46 0.00 % 71 3.4100 3.4600 2910 0 1 [+]
TARCZYNSKI 121,5000 12:33 0.173 122.50 0.00 % 117 121.5000 122.5000 66 0 21 [+]
COMPERIA 6,0000 11:43 1.964 - 0 % 1300 6.0000 6.2000 492 - 0 [+]
DMGROUP 2,3200 09:03 0.01 2.32 0.00 % 1122 2.2700 2.3200 11 0 0 [+]
POLWAX 1,0100 13:19 2.461 1.01 0.00 % 4933 0.9860 1.0100 6400 2 2 [+]
IFSA 0,1160 10:24 4.231 - 0 % 1864 0.1120 0.1150 15021 - 0 [+]
NEXITY 1,0000 11:21 4.123 0.96 0.00 % 100 0.9600 1.0000 305 4 4 [+]
KRVITAMIN 13,1500 09:00 0.003 - 0 % 6 12.7500 12.9500 50 - 0 [+]
ARCHICOM 52,6000 12:54 0.822 52.60 0.00 % 48 52.2000 52.6000 284 1 43 [+]
EUROHOLD 4,3600 09:22 0.008 - 0 % 191 4.4000 4.7400 1180 - 0 [+]
MERCATOR 54,8000 12:25 1.158 54.30 0.00 % 142 54.4000 54.8000 107 1 63 [+]
CLNPHARMA 22,5000 13:36 37.185 22.55 0.00 % 47 22.2500 22.4000 1359 37 840 [+]
AIGAMES 0,7880 16:12 5.185 - 0 % 8 0.7520 0.7800 1000 - 0 [+]
ULTGAMES 13,8000 12:43 0.722 13.80 0.00 % 166 13.5500 13.8000 579 1 10 [+]
4MASS 5,6000 13:35 5.646 5.58 0.00 % 33 5.5800 5.6000 515 6 32 [+]
JWWINVEST 3,0400 13:59 0.22 - 0 % 312 3.0300 3.0700 100 - 0 [+]
CASPAR 7,3000 10:03 0.765 7.50 0.00 % 10 7.0500 7.3000 1050 1 6 [+]
POLTREG 26,5000 13:10 0.607 26.50 0.00 % 5 26.3000 26.5000 141 1 16 [+]
TENDERHUT 5,5400 16:43 1.14 - 0 % 20 5.5600 5.7000 20 - 0 [+]
CYFRPLSAT 16,0950 13:36 469.245 16.23 -0.09 % 601 16.1000 16.1200 765 469 7 446 [+]
ENERGA 19,1800 13:35 26.251 19.18 -0.10 % 5782 19.1800 19.2000 2 26 504 [+]
VOTUM 43,9500 13:23 2.013 44.00 -0.11 % 28 43.8000 44.0000 8172 2 88 [+]
TAURONPE 8,4080 13:36 3630.199 8.40 -0.12 % 741 8.4320 8.4340 1243 3 630 30 428 [+]
TRAKCJA 3,7750 13:33 42.291 3.78 -0.13 % 440 3.8000 3.8250 165 42 161 [+]
MURAPOL 38,7500 13:31 2.845 38.75 -0.13 % 294 38.8000 38.9000 100 3 110 [+]
AMREST 10,8800 12:39 4.987 11.20 -0.18 % 691 10.8800 10.9000 388 5 54 [+]
OPONEOPL 104,0000 13:08 2.422 103.40 -0.19 % 100 103.8000 104.0000 115 2 253 [+]
WIELTON 5,3400 13:24 30.406 5.36 -0.19 % 20 5.3100 5.3500 190 30 162 [+]
BORYSZEW 4,9600 13:33 80.837 4.97 -0.20 % 239 4.9400 4.9450 1278 81 399 [+]
BIOMAXIMA 10,1800 12:43 3.221 10.22 -0.20 % 100 10.1800 10.2600 150 3 33 [+]
TEXT 49,9000 13:35 16.757 49.98 -0.20 % 23 49.7600 49.9000 101 17 833 [+]
PULAWY 47,9000 13:30 0.205 48.60 -0.21 % 1 47.9000 48.3000 41 0 10 [+]
RAFAMET 47,5000 12:06 0.096 47.50 -0.21 % 110 47.6000 48.0000 55 0 5 [+]
PEKABEX 8,7800 13:30 38.157 8.83 -0.23 % 735 8.7600 8.7800 48 38 336 [+]
SFINKS 0,4140 09:03 7 0.40 -0.24 % 100 0.4100 0.4140 900 7 3 [+]
PEPEES 0,7760 13:24 3.384 0.78 -0.26 % 358 0.7760 0.7780 5610 3 3 [+]
MABION 7,8200 12:43 5.407 7.86 -0.26 % 5 7.7400 7.8200 656 5 42 [+]
AILLERON 15,6200 12:31 2.381 15.66 -0.26 % 149 15.4800 15.5600 46 2 37 [+]
QUERCUS 14,0000 13:28 11.766 14.06 -0.28 % 774 13.9200 14.0000 344 12 165 [+]
LENTEX 6,9800 11:32 0.146 6.98 -0.29 % 100 6.9400 6.9800 1500 0 1 [+]
WIRTUALNA 63,8000 13:01 1.568 64.00 -0.31 % 24 63.4000 64.1000 6 2 100 [+]
INC SA 1,5450 13:33 71.283 1.56 -0.32 % 2024 1.4950 1.5450 75 71 112 [+]
EQUNICO 1,5600 13:22 31.747 1.57 -0.32 % 6580 1.5200 1.5600 5000 32 49 [+]
AUTOPARTN 30,1500 13:35 61.535 30.15 -0.33 % 663 30.2000 30.4000 641 62 1 860 [+]
BIOCELTIX 80,6000 13:07 3.145 80.10 -0.37 % 152 79.6000 80.4000 30 3 251 [+]
GTC 2,5900 13:32 0.065 2.59 -0.38 % 10 2.5900 2.6000 2495 0 0 [+]
BLOOBER 23,9000 13:33 1.829 24.00 -0.42 % 148 23.8000 23.9000 260 2 44 [+]
CAPITEA 0,4530 11:55 127.855 0.45 -0.44 % 2700 0.4470 0.4520 2067 128 57 [+]
MARVIPOL 8,2800 13:16 6.308 8.32 -0.48 % 881 8.3200 8.3400 1471 6 52 [+]
ACAUTOGAZ 20,5000 13:24 0.214 20.80 -0.49 % 171 20.5000 20.6000 90 0 4 [+]
MOLECURE 6,1300 13:36 14.453 6.19 -0.49 % 367 6.1100 6.1700 89 14 89 [+]
AMBRA 18,2600 13:30 1.447 18.42 -0.54 % 288 18.2200 18.2400 198 1 26 [+]
PROTEKTOR 1,1140 13:32 10.06 1.12 -0.54 % 1495 1.1120 1.1200 1885 10 11 [+]
MOBRUK 371,0000 13:35 1.296 371.50 -0.54 % 2 371.0000 371.5000 29 1 481 [+]
DEKPOL 71,2000 12:26 0.47 72.00 -0.56 % 186 71.2000 71.6000 143 0 34 [+]
MLSYSTEM 14,2400 13:26 1.937 14.26 -0.56 % 31 14.1400 14.2400 215 2 27 [+]
MOVIEGAMES 6,8500 11:05 1.751 6.89 -0.58 % 50 6.7600 6.8500 554 2 12 [+]
PLAYWAY 247,5000 13:09 0.306 248.50 -0.60 % 67 247.0000 247.5000 98 0 76 [+]
NANOGROUP 2,4800 11:24 12.586 2.42 -0.60 % 930 2.4300 2.4800 495 13 31 [+]
VIVID 0,6210 13:20 20.958 0.62 -0.64 % 10000 0.6150 0.6200 564 21 13 [+]
PKNORLEN 154,9600 13:36 595.89 155.90 -0.67 % 74 155.3800 155.4400 569 596 92 743 [+]
TRANSPOL 14,3000 13:30 7.252 14.40 -0.69 % 90 14.5000 14.4000 2234 7 104 [+]
HELIO 54,4000 13:04 0.103 54.80 -0.73 % 255 54.4000 54.8000 56 0 6 [+]
LUBAWA 12,0100 13:32 152.464 12.10 -0.74 % 556 12.0100 12.0500 781 152 1 831 [+]
LSISOFT 54,0000 12:13 0.102 54.00 -0.74 % 60 54.2000 55.0000 150 0 6 [+]
MONNARI 5,3600 11:50 8.032 5.36 -0.74 % 4 5.3600 5.3800 10 8 43 [+]
ARCTIC 6,6100 13:24 12.494 6.66 -0.75 % 450 6.5700 6.5900 612 12 82 [+]
CORMAY 0,5180 12:26 0.453 0.52 -0.77 % 37 0.5080 0.5180 220 0 0 [+]
FABRITY 25,6000 12:03 0.195 25.90 -0.78 % 3 25.5000 25.6000 403 0 5 [+]
UNICREDIT 355,0000 09:00 0.001 355.00 -0.82 % 10 355.0000 360.0000 95 0 0 [+]
IZOLACJA 3,6000 09:03 0.01 3.60 -0.83 % 353 3.6800 3.8000 2050 0 0 [+]
KGL 11,2000 12:42 0.033 11.30 -0.88 % 715 11.2000 11.3000 4539 0 0 [+]
STALEXP 1,7680 13:23 135.18 1.79 -0.90 % 30 1.7680 1.7720 6114 135 240 [+]
ZREMB 8,7900 13:33 10.48 8.93 -0.90 % 505 8.7900 8.8000 4944 10 93 [+]
LENA 2,1500 10:00 0.212 2.17 -0.92 % 820 2.1500 2.1700 988 0 0 [+]
TERMOREX 0,5300 11:51 3.633 0.54 -0.93 % 431 0.5300 0.5500 1000 4 2 [+]
ATENDE 4,2000 13:17 5.324 4.24 -0.94 % 500 4.1300 4.2000 3305 5 22 [+]
ANSWEAR 21,1500 13:15 0.937 21.30 -0.94 % 47 21.1000 21.5500 257 1 20 [+]
INTROL 8,2800 11:42 0.041 8.38 -0.96 % 119 8.2800 8.3600 211 0 0 [+]
NEWAG 92,0000 13:35 4.156 92.70 -0.97 % 52 91.7000 92.0000 36 4 384 [+]
RAINBOW 151,5000 13:28 6.571 153.00 -0.98 % 50 151.3000 151.6000 114 7 997 [+]
EUROTEL 29,4000 13:36 3.93 30.00 -1.01 % 500 27.3000 28.8000 166 4 114 [+]
OTMUCHOW 4,7600 12:16 0.011 4.88 -1.04 % 10 4.7600 4.8800 950 0 0 [+]
MOL 59,1000 13:36 0.837 59.75 -1.09 % 30 59.5500 59.6500 209 1 50 [+]
COMP 98,1000 13:35 1.591 99.80 -1.11 % 34 98.7000 99.4000 66 2 157 [+]
TESGAS 1,7250 13:34 1.415 1.78 -1.15 % 404 1.7250 1.7500 693 1 2 [+]
COMPREMUM 1,2600 12:52 0.094 1.28 -1.18 % 4000 1.2500 1.2800 3465 0 0 [+]
ATREM 58,3000 13:30 3.374 58.60 -1.19 % 58 58.6000 59.4000 333 3 199 [+]
IFIRMA 24,5000 13:12 0.495 24.90 -1.21 % 83 24.7000 24.9000 228 0 12 [+]
POLENERGIA 54,8000 13:30 5.745 55.10 -1.26 % 63 54.8000 54.9000 55 6 318 [+]
AIRWAY 0,2655 13:26 25.438 0.27 -1.30 % 15919 0.2640 0.2655 189 25 7 [+]
BIOTON 3,7650 13:31 27.025 3.84 -1.31 % 424 3.7650 3.7900 3709 27 101 [+]
BIGCHEESE 4,5100 13:13 0.073 4.58 -1.31 % 1 4.5100 4.5700 459 0 0 [+]
KOGENERA 66,5000 13:23 2.716 66.10 -1.34 % 384 66.2000 66.5000 23 3 180 [+]
ZEPAK 17,6200 13:30 1.987 17.60 -1.34 % 110 17.6000 17.8000 262 2 35 [+]
INSTALKRK 35,8000 13:30 6.917 36.70 -1.38 % 65 35.8000 35.9000 783 7 248 [+]
SNIEZKA 85,2000 10:31 0.104 86.40 -1.39 % 17 85.4000 86.0000 3 0 9 [+]
IMCOMPANY 31,5000 10:04 0.231 31.95 -1.41 % 86 31.5000 31.9500 8 0 7 [+]
IMS 2,4150 13:24 0.467 2.45 -1.43 % 200 2.4150 2.4500 237 0 1 [+]
IPOPEMA 9,0200 13:05 0.859 9.10 -1.53 % 25 9.1000 9.2000 335 1 8 [+]
PHOTON 1,2800 12:52 17.294 1.30 -1.54 % 2 1.3000 1.3050 1000 17 23 [+]
IZOSTAL 3,0600 13:35 12.106 3.10 -1.61 % 705 3.0600 3.0900 300 12 37 [+]
PCFGROUP 3,6300 13:16 12.246 3.69 -1.63 % 1000 3.6100 3.6800 334 12 45 [+]
DIGITANET 293,0000 13:36 1.385 298.00 -1.68 % 2 295.2000 296.0000 14 1 410 [+]
PURE 2,9350 13:24 42.176 2.98 -1.68 % 600 2.9200 2.9350 2492 42 123 [+]
RENDER 70,2000 13:04 0.111 71.40 -1.68 % 2 69.6000 71.6000 6 0 8 [+]
KOMPUTRON 5,8300 12:30 0.473 5.81 -1.69 % 4 5.8400 5.9200 4 0 3 [+]
BEST 34,0000 12:45 1.172 34.60 -1.73 % 747 34.0000 34.6000 697 1 40 [+]
COALENERG 1,7610 13:24 31.166 1.79 -1.73 % 1150 1.7600 1.7780 945 31 55 [+]
OPTEAM 5,6500 11:27 0.021 5.65 -1.74 % 189 5.6500 5.7500 1340 0 0 [+]
APSENERGY 5,5600 13:21 4.222 5.66 -1.77 % 1349 5.5600 5.6600 1260 4 24 [+]
HUUUGE 21,5000 13:05 10.339 21.75 -1.83 % 714 21.4000 21.5000 8 10 223 [+]
KINOPOL 18,7000 13:15 5.947 18.75 -1.84 % 122 18.3500 18.8000 430 6 111 [+]
NOVAVISGR 0,6810 12:39 1.204 0.69 -1.87 % 42 0.6820 0.6940 6636 1 1 [+]
WIKANA 10,0000 11:28 0.267 10.00 -1.96 % 901 9.6500 10.0000 1020 0 3 [+]
SIMFABRIC 1,4800 13:15 9.198 1.47 -1.99 % 50 1.5000 1.5300 1990 9 14 [+]
KRAKCHEM 0,4890 13:19 112.094 0.49 -2.00 % 3708 0.4890 0.4950 1715 112 54 [+]
SUNEX 3,4750 13:29 54.601 3.45 -2.11 % 50 3.5000 3.5950 700 55 191 [+]
ONEMORE 2,2400 13:28 61.692 2.29 -2.18 % 2246 2.2200 2.2400 1075 62 138 [+]
FON 1,7400 12:21 1.071 1.78 -2.25 % 124 1.7400 1.7800 4995 1 2 [+]
MENNICA 40,7000 13:34 1.772 42.50 -2.40 % 26 40.8000 41.6000 20 2 73 [+]
MEDINICE 73,2000 13:35 3.983 74.60 -2.40 % 10 73.2000 73.9000 35 4 297 [+]
SPYROSOFT 406,0000 13:22 0.224 417.00 -2.40 % 4 412.0000 417.0000 30 0 92 [+]
DBENERGY 8,9000 13:32 0.02 9.12 -2.41 % 6 8.9000 9.1200 32 0 0 [+]
ALTUSTFI 3,4300 12:58 1.448 3.62 -2.56 % 1326 3.5200 3.6200 2608 1 5 [+]
BOOMBIT 5,4000 12:02 4.582 5.40 -2.88 % 1618 5.4000 5.5600 88 5 25 [+]
YARRL 5,8600 11:38 0.8 5.96 -2.98 % 62 6.0400 6.0400 56 1 5 [+]
ADIUVO 0,5040 11:53 0.535 0.53 -3.08 % 6357 0.5040 0.5280 20 1 0 [+]
RYVU 17,8400 13:35 59.471 18.60 -3.15 % 1 17.9200 18.0200 162 59 1 058 [+]
PLAZACNTR 1,1900 11:02 1.889 1.20 -3.41 % 4341 1.1900 1.2200 971 2 2 [+]
SKARBIEC 39,0000 13:34 4.935 40.10 -3.70 % 37 38.9000 39.0000 38 5 194 [+]
OTLOG 15,5800 12:22 2.258 16.02 -4.18 % 10 15.3000 15.5800 13 2 35 [+]
ELKOP 2,0000 12:23 0.006 2.08 -4.31 % 10 2.0100 2.0800 9 0 0 [+]
BENEFIT 5 320,0000 13:36 3.196 5,590.00 -4.57 % 7 5310.0000 5325.0000 2 3 17 002 [+]
KPPD 20,2000 10:53 0.043 20.20 -4.72 % 380 20.2000 21.2000 360 0 1 [+]
INTERSPPL 0,3115 12:37 58.246 0.33 -4.74 % 2459 0.3100 0.3270 2114 58 18 [+]
NTCAPITAL 0,6060 12:59 5.623 0.64 -5.02 % 1441 0.6060 0.6300 100 6 3 [+]
IMPERA 1,5000 12:51 12.399 1.61 -6.83 % 127 1.6100 1.6500 1000 12 20 [+]
GRODNO 15,9000 13:37 149.484 15.90 -8.09 % 285 15.8500 15.9000 304 149 2 382 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG152075.4+0.76%13:37
WIG204009.0+0.80%13:52
WIG20 Fut4013.0+1.13%13:36
WIG20USD1090.2+1.29%13:37
mWIG4010548.1+0.22%13:37
sWIG8031692.0+0.55%13:37
 Notowania Świat
US Blue Chip53034.0+0.47%13:52
S&P500 Fut7697.5+0.46%13:42
Nikkei66016.4-0.30%8:45
DAX26074.0+0.35%13:37
Ropa WTI86.8-0.08%13:52
Złoto4599.5+1.77%13:52
 Notowania Waluty
EUR/PLN4.30936-0.21%13:52
CHF/PLN4.60660-0.29%13:52
USD/PLN3.68381-0.38%13:52
EUR/USD1.16981+0.17%13:52
GBP/USD1.36528+0.15%13:52
USD/JPY158.689-0.23%13:52
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
CAPITAL 3.64 25.52%
MLPGROUP 116.00 7.41%
ENERGOINS 1.84 6.98%
ASMGROUP 0.19 6.78%
ALTA 1.80 6.51%
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