Załóż konto | Przypomnij hasło
W sobotę mogą wystąpić kilkugodzinne problemy z dostępem do serwisu, będzie przeprowadzana aktualizacja serwera i hostingu.

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
ORCOGROUP 3,5800 12:19 0.376 3.26 9.82 % 230 3.2600 3.5800 227 0 1 [+]
SCANWAY 323,0000 12:27 14.865 317.00 8.39 % 55 320.0000 323.0000 29 15 4 711 [+]
LARQ 2,9400 09:00 0.05 2.94 7.69 % 2899 2.7300 2.8600 2623 0 0 [+]
EUROHOLD 5,6500 12:18 10.147 5.35 7.62 % 300 5.1000 5.8000 2044 10 58 [+]
WIKANA 9,8000 12:00 0.189 9.85 6.52 % 740 9.2000 9.8000 639 0 2 [+]
EQUNICO 1,4900 11:45 8.914 1.45 6.43 % 300 1.4550 1.4900 994 9 13 [+]
CREOTECH 832,0000 12:27 10.58 800.00 6.26 % 12 828.0000 830.0000 7 11 8 590 [+]
NEXITY 1,5200 10:52 3.783 1.45 5.56 % 5 1.5700 1.5700 5 4 6 [+]
HERCULES 1,4300 12:24 257.307 1.47 5.15 % 1000 1.4300 1.4450 1000 257 378 [+]
BLOOBER 22,8000 12:26 5.021 21.75 4.83 % 5 21.6000 21.9000 38 5 109 [+]
POLWAX 0,9400 11:54 5.355 0.92 4.44 % 2 0.9200 0.9300 2304 5 5 [+]
BETACOM 5,2000 12:08 1.282 5.18 4.00 % 1850 5.0000 5.2000 1000 1 7 [+]
SELVITA 22,2000 12:26 5.819 21.35 3.98 % 120 21.9000 22.2000 270 6 129 [+]
SOPHARMA 10,7000 11:04 0.661 10.70 3.88 % 377 10.3000 10.6000 134 1 7 [+]
INPRO 7,3500 09:06 0.002 7.35 3.52 % 584 7.1000 7.3500 3382 0 0 [+]
ORANGEPL 14,9000 12:27 444.161 14.45 3.36 % 33 14.9600 14.9700 1278 444 6 615 [+]
PTWP 141,5000 12:09 0.073 142.00 3.28 % 57 136.0000 137.0000 7 0 10 [+]
PATENTUS 1,9000 12:16 0.444 1.89 3.26 % 277 1.8500 1.8850 295 0 1 [+]
JSW 32,1000 12:27 226.802 31.30 3.18 % 96 32.3300 32.3600 249 227 7 279 [+]
LIBET 1,3000 11:27 11.858 1.26 3.17 % 20000 1.2300 1.2600 600 12 15 [+]
GRODNO 14,7500 12:16 11.054 14.65 3.15 % 362 14.4500 14.7000 30 11 162 [+]
BOGDANKA 25,8500 12:27 107.866 25.35 2.99 % 389 25.8500 26.0000 285 108 2 800 [+]
MWTRADE 2,7800 10:12 1.874 2.68 2.96 % 394 2.6800 2.7800 419 2 5 [+]
IFIRMA 22,8500 12:12 1.216 22.95 2.93 % 5 22.4000 22.6500 55 1 28 [+]
3RGAMES 0,7060 12:18 5.639 0.70 2.92 % 2761 0.6920 0.7060 4307 6 4 [+]
WOODPCKR 2,9600 10:12 3.284 2.96 2.78 % 1163 2.8200 2.8800 279 3 9 [+]
GENOMTEC 3,2300 12:24 8.117 3.24 2.70 % 151 3.1500 3.2300 1633 8 26 [+]
POLIMEXMS 7,3950 12:27 329.262 7.27 2.64 % 797 7.4050 7.4200 450 329 2 411 [+]
MOSTALZAB 6,8500 12:27 49.97 6.60 2.54 % 837 6.7600 6.8500 1046 50 339 [+]
IPOPEMA 8,9800 10:42 2.501 8.88 2.51 % 302 8.8800 8.9800 1000 3 22 [+]
RAFAMET 41,5000 10:53 0.05 41.50 2.22 % 37 41.0000 42.0000 50 0 2 [+]
SUNEX 3,0500 12:27 4.232 3.15 2.18 % 1 3.0700 3.0750 384 4 13 [+]
MODIVO 88,3800 12:28 156.438 86.00 2.17 % 64 88.3600 88.4400 109 156 13 633 [+]
INTERCARS 938,0000 12:25 15.054 924.00 2.07 % 15 940.0000 942.0000 50 15 14 142 [+]
SONEL 12,6500 12:24 1.626 12.50 2.02 % 1024 12.6000 12.6500 85 2 21 [+]
KGHM 327,5000 12:28 212.829 323.00 1.96 % 1 327.9000 327.9500 16 213 69 773 [+]
ATENDE 5,2400 12:27 31.1 5.14 1.95 % 1301 5.2800 5.3000 14583 31 163 [+]
WASKO 6,4000 12:26 94.791 6.32 1.91 % 1 6.4600 6.4800 6499 95 610 [+]
MONNARI 4,9000 11:59 2.727 4.92 1.87 % 303 4.8300 4.8800 3 3 13 [+]
GREENX 2,6780 12:27 38.929 2.65 1.83 % 986 2.6560 2.6740 1698 39 103 [+]
AGORA 11,2000 12:25 28.343 11.00 1.82 % 1826 10.9500 11.0000 3863 28 313 [+]
MULTIQURE 1,6300 12:26 253.44 1.60 1.75 % 974 1.6040 1.6200 1458 253 410 [+]
GETIN 0,2980 12:17 32.14 0.30 1.71 % 500 0.2935 0.2995 9655 32 10 [+]
PHOTON 1,2150 12:06 1.185 1.20 1.67 % 1474 1.1950 1.1800 112 1 1 [+]
LSISOFT 50,0000 12:08 0.855 48.70 1.63 % 379 50.0000 51.8000 46 1 43 [+]
CIGAMES 2,4900 12:16 106.893 2.49 1.63 % 900 2.4800 2.4950 309 107 266 [+]
ANSWEAR 21,8500 11:38 1.83 21.95 1.63 % 40 21.7000 21.8500 163 2 40 [+]
BUDIMEX 671,4000 12:28 8.73 666.00 1.54 % 1 672.6000 673.0000 22 9 5 878 [+]
TEXT 41,5800 12:27 27.672 41.00 1.51 % 96 41.6000 41.6800 46 28 1 149 [+]
DMGROUP 2,0500 09:01 0.327 2.05 1.49 % 5 2.0200 2.0400 4100 0 1 [+]
PROCHEM 20,6000 11:57 0.393 20.30 1.48 % 130 20.3000 20.6000 20 0 8 [+]
IZOLACJA 3,7400 09:01 0.012 3.74 1.36 % 700 3.6900 3.8000 2000 0 0 [+]
ASBIS 188,5000 12:27 115.448 187.80 1.34 % 265 188.0000 188.5000 34 115 21 887 [+]
TARCZYNSKI 116,5000 11:55 0.714 115.00 1.30 % 3 116.5000 117.0000 8 1 85 [+]
TRAKCJA 3,5450 12:17 17.002 3.49 1.29 % 1800 3.5200 3.5450 239 17 60 [+]
ZUE 12,0000 10:23 1.456 11.90 1.27 % 428 11.8500 11.0000 168 1 17 [+]
ODLEWNIE 20,1000 11:30 1.382 19.90 1.26 % 197 19.8500 20.0000 194 1 27 [+]
MERCATOR 56,5000 12:25 5.211 56.00 1.25 % 1 56.6000 56.7000 50 5 294 [+]
PCFGROUP 3,3000 12:10 3.624 3.27 1.23 % 40 3.2250 3.2950 292 4 12 [+]
MOVIEGAMES 5,9600 12:27 2.985 5.89 1.19 % 486 5.9200 5.9600 635 3 18 [+]
4MASS 6,0200 11:52 38.416 5.95 1.18 % 167 5.9500 6.0100 1800 38 233 [+]
SYGNITY 86,7000 12:27 1.532 85.20 1.17 % 50 86.1000 86.6000 37 2 131 [+]
STALEXP 1,7500 12:20 233.926 1.73 1.16 % 2502 1.7160 1.7280 7731 234 405 [+]
PASSUS 176,0000 12:27 7.421 173.80 1.15 % 32 176.2000 177.6000 12 7 1 320 [+]
PEKABEX 7,9900 12:20 1.078 8.00 1.14 % 400 7.9700 7.9900 47 1 9 [+]
CREEPYJAR 446,0000 12:19 0.203 445.00 1.13 % 5 444.0000 447.0000 11 0 90 [+]
MOLECURE 7,2200 12:27 25.844 6.92 1.12 % 1 7.3000 7.3200 450 26 187 [+]
YARRL 5,5000 11:01 1.802 5.44 1.10 % 250 5.4200 5.5000 819 2 10 [+]
IMMOBILE 4,6200 12:22 10.271 4.63 1.09 % 3275 4.5500 4.6000 350 10 47 [+]
BORYSZEW 4,7900 12:27 33.309 4.77 1.05 % 930 4.7800 4.8200 2049 33 160 [+]
MOL 57,7500 12:19 8.633 57.00 0.96 % 1000 57.8000 57.9500 58 9 495 [+]
CYFRPLSAT 16,5800 12:28 138.477 16.44 0.94 % 112 16.6600 16.6750 500 138 2 292 [+]
ALLEGRO 50,0600 12:28 662.223 49.80 0.92 % 171 50.1700 50.1900 756 662 33 151 [+]
ROPCZYCE 22,3000 10:22 0.364 22.40 0.90 % 20 22.1000 22.3000 19 0 8 [+]
MIRBUD 11,4000 12:27 26.255 11.32 0.88 % 646 11.3500 11.4000 3382 26 299 [+]
MLPGROUP 116,0000 12:02 0.455 115.00 0.87 % 30 116.0000 117.0000 170 0 53 [+]
CLNPHARMA 18,8600 12:24 6.321 18.84 0.86 % 93 18.6800 18.8600 91 6 119 [+]
MAKARONPL 24,0000 12:04 2.061 23.80 0.84 % 38 23.8500 24.1000 356 2 49 [+]
ATAL 60,5000 12:27 20.946 60.70 0.83 % 190 61.0000 61.1000 20 21 1 293 [+]
KETY 1 242,0000 12:28 2.537 1,234.00 0.81 % 18 1249.0000 1250.0000 25 3 3 162 [+]
AIRWAY 0,2480 12:13 3.063 0.25 0.81 % 2500 0.2460 0.2475 56 3 1 [+]
NEWAG 102,4000 12:27 7.65 101.80 0.79 % 161 102.4000 103.0000 48 8 780 [+]
CORMAY 0,5240 10:42 10.747 0.51 0.77 % 3696 0.5140 0.5220 30 11 6 [+]
PANOVA 19,8500 12:19 1.038 19.80 0.76 % 238 19.7000 19.7500 185 1 21 [+]
11B 120,2000 12:10 1.521 119.00 0.75 % 40 119.7000 120.2000 10 2 182 [+]
PROTEKTOR 0,8200 12:23 62.56 0.81 0.74 % 10000 0.8110 0.8140 5643 63 51 [+]
MCI 27,1000 11:42 2.503 26.80 0.74 % 823 26.6000 26.9000 761 3 67 [+]
INTROL 8,3800 12:23 1.835 8.38 0.72 % 1489 8.3400 8.3800 953 2 15 [+]
IMPERA 1,4100 12:23 0.104 1.45 0.71 % 4967 1.4100 1.4500 160 0 0 [+]
MERCOR 14,9000 09:58 0.29 14.90 0.68 % 200 14.9000 15.0000 2604 0 4 [+]
ASTARTA 37,7500 12:19 2.428 37.50 0.67 % 78 37.0000 37.3000 50 2 90 [+]
FORTE 15,6000 10:36 0.593 15.45 0.65 % 1 15.5000 15.6000 171 1 9 [+]
IZOSTAL 3,0800 12:19 15.404 3.06 0.65 % 3580 3.0400 3.0600 645 15 47 [+]
AILLERON 15,4000 11:56 4.357 15.48 0.65 % 3 15.3200 15.4000 48 4 67 [+]
BUMECH 13,5000 12:23 39.951 13.50 0.60 % 955 13.4100 13.4900 300 40 536 [+]
ARLEN 20,1000 12:09 7.608 20.00 0.60 % 234 20.0000 20.2000 76 8 153 [+]
ONDE 8,5500 12:14 3.018 8.55 0.59 % 191 8.4700 8.5400 282 3 26 [+]
BOS 10,3400 12:25 2.207 10.28 0.58 % 254 10.2600 10.3200 8 2 23 [+]
TOYA 10,3600 12:24 9.531 10.32 0.58 % 13 10.3000 10.3400 65 10 98 [+]
ATMGRUPA 3,5000 12:20 16.108 3.49 0.57 % 3339 3.4900 3.5000 3021 16 56 [+]
KRKA 1 128,0000 09:37 0.062 1,124.00 0.53 % 18 1120.0000 1128.0000 10 0 70 [+]
MENNICA 39,8000 12:10 0.477 39.70 0.51 % 75 39.8000 39.9000 120 0 19 [+]
SCPFL 120,2000 12:14 0.126 119.60 0.50 % 2 120.2000 122.0000 12 0 15 [+]
SFINKS 0,4180 11:04 5.318 0.42 0.48 % 1050 0.4090 0.4180 18604 5 2 [+]
PROJPRZEM 22,0000 10:17 0.008 22.00 0.46 % 370 21.3000 21.7000 20 0 0 [+]
PCCROKITA 65,3000 12:20 0.775 65.00 0.46 % 200 65.2000 65.5000 60 1 50 [+]
ONEMORE 2,4700 12:22 44.139 2.49 0.41 % 1117 2.4700 2.4800 312 44 109 [+]
UNIMOT 150,8000 12:25 8.823 146.80 0.40 % 10 147.6000 148.4000 279 9 1 297 [+]
CDPROJEKT 255,5000 12:27 65.247 255.20 0.39 % 60 255.9000 256.1000 171 65 16 710 [+]
HELIO 51,6000 11:04 1.238 51.00 0.39 % 29 50.4000 51.4000 21 1 63 [+]
MOBRUK 396,5000 12:25 2.349 395.00 0.38 % 18 395.0000 395.5000 1 2 928 [+]
SELENAFM 56,0000 12:08 4.154 55.60 0.36 % 6 54.0000 54.2000 370 4 225 [+]
VIGOSYS 552,0000 12:07 2.369 550.00 0.36 % 55 552.0000 556.0000 65 2 1 316 [+]
BOOMBIT 5,7200 11:56 0.471 5.88 0.35 % 10 5.7200 5.9000 280 0 3 [+]
DEBICA 91,3000 12:27 0.519 91.00 0.33 % 1 91.0000 91.2000 21 1 47 [+]
AMICA 46,7500 12:24 5.969 46.65 0.32 % 15 46.7000 46.8500 37 6 278 [+]
COMP 94,5000 12:24 3.668 94.80 0.32 % 28 93.9000 94.7000 15 4 348 [+]
ASMGROUP 0,1625 12:08 120.315 0.16 0.31 % 2214 0.1610 0.1625 2325 120 19 [+]
POINTGROUP 1,9250 09:00 0.001 1.93 0.26 % 231 1.9200 1.9250 1 0 0 [+]
ACTION 43,0000 12:26 14.423 43.00 0.23 % 22 43.0000 43.4500 1 14 618 [+]
HUUUGE 22,2500 12:25 5.251 22.65 0.23 % 300 22.2000 22.4000 327 5 118 [+]
VOTUM 45,2500 12:26 2.161 45.50 0.22 % 35 45.2500 45.5500 163 2 98 [+]
APSENERGY 4,5300 12:15 10.106 4.52 0.22 % 116 4.5300 4.6200 697 10 46 [+]
OPONEOPL 105,4000 12:12 0.912 105.20 0.19 % 31 105.4000 100.6000 25 1 96 [+]
UNIBEP 14,9200 12:27 2.444 14.94 0.13 % 114 14.7600 14.8800 4 2 36 [+]
GRUPAAZOTY 18,8100 12:28 84.264 18.76 0.11 % 2864 18.8000 18.8300 1908 84 1 594 [+]
ENTER 48,7500 12:12 8.511 49.60 0.10 % 3 48.8000 49.0500 10 9 416 [+]
INGBSK 449,2000 12:28 2.977 452.80 0.09 % 26 450.8000 451.6000 21 3 1 335 [+]
PEPCO 44,6700 12:27 133.528 44.40 0.09 % 335 44.8000 44.8500 50 134 6 002 [+]
ZABKA 31,6400 12:28 318.457 31.60 0.06 % 5779 31.6300 31.6400 3474 318 10 078 [+]
BBIDEVNFI 5,2400 12:21 0.084 5.24 0.00 % 14 5.2400 5.2600 918 0 0 [+]
ARTIFEX 20,6500 12:28 11.106 20.75 0.00 % 20 20.4500 20.6500 12 11 228 [+]
ATLANTAPL 23,0000 16:00 1.092 - 0 % 2722 22.5000 23.0000 2512 - 0 [+]
DECORA 89,1000 12:08 0.443 89.70 0.00 % 13 89.1000 89.7000 113 0 40 [+]
DGA 21,9000 16:45 0.005 - 0 % 19 20.6000 21.2000 354 - 0 [+]
FASING 14,4000 15:38 0.067 - 0 % 177 14.2000 14.4000 286 - 0 [+]
LESS 0,1525 17:00 68.553 - 0 % 8460 0.1540 0.1500 5000 - 0 [+]
GTC 2,3600 11:59 0.1 2.36 0.00 % 75 2.3600 2.3700 908 0 0 [+]
KOMPAP 24,0000 11:39 0.004 - 0 % 388 23.0000 24.0000 672 - 0 [+]
LENTEX 7,4800 17:00 0.178 - 0 % 918 7.2600 7.4800 707 - 0 [+]
MUZA 8,8000 15:37 0.224 - 0 % 873 8.6000 8.9000 1000 - 0 [+]
POLICE 7,1600 12:27 0.169 7.16 0.00 % 162 7.1400 7.1600 640 0 1 [+]
REMAK 10,0500 17:00 0.313 - 0 % 54 9.8800 10.0500 17 - 0 [+]
ONESANO 0,8400 11:56 0.016 0.84 0.00 % 2000 0.8000 0.8400 3649 0 0 [+]
STALPROD 232,0000 10:39 0.186 232.00 0.00 % 100 232.0000 233.0000 54 0 43 [+]
WAWEL 708,0000 12:25 0.011 708.00 0.00 % 1 702.0000 708.0000 2 0 8 [+]
PULAWY 44,3000 11:43 0.076 44.30 0.00 % 13 44.2000 44.3000 81 0 3 [+]
DOMDEV 223,0000 12:20 1.505 225.00 0.00 % 26 223.0000 225.0000 26 2 336 [+]
WARIMPEX 2,1900 11:49 0.415 2.19 0.00 % 26 2.1600 2.1900 1980 0 1 [+]
ERBUD 22,3000 12:25 17.086 22.30 0.00 % 10 21.9500 22.3500 90 17 372 [+]
STAPORKOW 4,9400 12:13 2.218 4.98 0.00 % 9011 4.9200 4.9400 4304 2 11 [+]
KPPD 21,2000 10:03 0.004 - 0 % 121 20.8000 21.2000 56 - 0 [+]
KERNEL 19,6400 12:24 1.442 19.70 0.00 % 8336 19.6400 19.7400 370 1 28 [+]
SECOGROUP 34,0000 10:32 4.073 34.00 0.00 % 10 33.8000 34.0000 2313 4 138 [+]
UNICREDIT 368,7500 09:00 0.056 - 0 % 30 360.0000 364.5000 20 - 0 [+]
SKYLINE 1,3600 09:30 0.05 - 0 % 180 1.3500 1.3600 5465 - 0 [+]
MBWS 11,4000 13:32 0.052 - 0 % 1000 7.0000 11.9500 700 - 0 [+]
FABRITY 25,8000 10:12 0.01 25.80 0.00 % 182 25.6000 25.8000 230 0 0 [+]
ZREMB 8,7000 12:12 9.528 8.84 0.00 % 158 8.7000 8.7200 100 10 82 [+]
APLISENS 19,3000 09:00 0.002 19.30 0.00 % 11 18.4000 18.5000 269 0 0 [+]
AGROTON 4,2500 11:44 8.024 4.24 0.00 % 3 4.1600 4.2350 473 8 34 [+]
INTERBUD 1,4100 11:32 21.14 1.45 0.00 % 200 1.4250 1.4700 1589 21 30 [+]
MILKILAND 1,4000 12:09 2.371 1.40 0.00 % 150 1.3820 1.4000 1310 2 3 [+]
KSGAGRO 3,1100 11:43 5.457 3.16 0.00 % 1400 3.0650 3.1550 201 5 17 [+]
KINOPOL 18,0000 12:26 1.106 18.00 0.00 % 930 17.9000 18.0000 347 1 20 [+]
ENELMED 20,2000 10:46 0.165 20.20 0.00 % 48 20.0000 20.2000 1449 0 3 [+]
TATRY MOUNTAIN 80,0000 13:04 0.002 - 0 % 145 79.5000 80.0000 9 - 0 [+]
FEERUM 17,4000 09:01 0.002 17.40 0.00 % 1 17.0000 17.4000 142 0 0 [+]
ENERGA 27,4500 17:04 118.957 - 0 % 43965 27.4000 27.4500 9817 - 0 [+]
CDRL 12,9000 09:00 0.001 12.90 0.00 % 170 12.5000 12.9000 315 0 0 [+]
SKARBIEC 38,4000 11:25 1.212 38.40 0.00 % 268 38.0000 38.2000 222 1 46 [+]
WIRTUALNA 57,4000 12:12 4.68 57.40 0.00 % 1679 57.0000 57.4000 541 5 269 [+]
JRHOLDING 3,4900 12:23 5.535 3.48 0.00 % 1050 3.4000 3.4500 890 6 19 [+]
KRVITAMIN 13,0000 11:00 0.021 - 0 % 238 12.6500 13.0500 89 - 0 [+]
LOKUM 22,8000 16:49 0.022 - 0 % 662 22.0000 22.4000 9 - 0 [+]
YANOSIK 16,9000 12:20 0.016 16.90 0.00 % 6 16.5000 16.9000 108 0 0 [+]
DATAWALK 119,6000 12:21 2.46 119.80 0.00 % 1 119.2000 119.8000 47 2 294 [+]
DBENERGY 8,0400 16:05 3.296 - 0 % 5 8.0400 8.1000 5 - 0 [+]
NANOGROUP 2,4600 12:11 4.848 2.46 0.00 % 420 2.4300 2.4600 379 5 12 [+]
MAXCOM 6,4000 10:56 0.001 - 0 % 7 6.2400 6.4000 2 - 0 [+]
IBSM 63,0000 16:41 0.004 - 0 % 1 60.4000 63.2000 125 - 0 [+]
TENDERHUT 5,6000 10:26 0.01 5.60 0.00 % 20 5.4200 5.6000 1450 0 0 [+]
WITTCHEN 11,7900 12:15 3.465 11.80 -0.08 % 11 11.7500 11.7900 127 3 41 [+]
LUBAWA 11,6900 12:23 65.413 11.67 -0.09 % 819 11.7200 11.7600 486 65 761 [+]
TAURONPE 9,1140 12:28 1409.979 9.09 -0.11 % 25 9.1120 9.1140 522 1 410 13 039 [+]
RANKPROGR 4,4900 11:54 0.001 4.49 -0.11 % 1377 4.3700 4.4900 1449 0 0 [+]
DIAG 158,8000 12:27 5.963 159.00 -0.13 % 7 159.4000 159.8000 9 6 949 [+]
MURAPOL 36,7000 12:26 2.559 36.95 -0.14 % 4 36.6000 36.7500 67 3 95 [+]
DELKO 6,0200 10:49 0.681 6.02 -0.17 % 114 5.9700 6.0200 624 1 4 [+]
VIVID 0,6000 10:21 0.181 0.61 -0.17 % 2009 0.6000 0.6120 30 0 0 [+]
WIELTON 4,9300 12:25 10.44 4.91 -0.20 % 199 4.9100 4.9650 240 10 51 [+]
MEDICALG 25,1000 12:17 6.307 25.15 -0.20 % 454 25.0500 25.2000 817 6 158 [+]
PLAYWAY 240,0000 11:46 0.475 242.00 -0.21 % 62 238.5000 240.0000 28 0 114 [+]
MARVIPOL 8,2000 12:01 2.508 8.20 -0.24 % 300 8.1200 8.2000 2046 3 20 [+]
CEZ 238,2000 11:32 0.032 238.80 -0.25 % 10 241.4000 247.0000 2 0 8 [+]
ABPL 150,6000 12:24 0.918 153.00 -0.26 % 20 150.2000 150.8000 15 1 139 [+]
RYVU 15,5800 12:07 7.19 15.58 -0.26 % 63 15.5800 15.6600 378 7 112 [+]
AIGAMES 0,7040 12:10 0.083 0.70 -0.28 % 1000 0.6640 0.7040 3812 0 0 [+]
QNATECHNO 34,9000 12:08 0.689 35.00 -0.29 % 1 34.2000 34.3000 21 1 24 [+]
AMBRA 19,8000 12:20 12.703 19.96 -0.30 % 48 19.7200 19.8400 42 13 253 [+]
RAWLPLUG 15,7000 12:16 0.736 15.25 -0.32 % 250 15.2500 15.7500 94 1 11 [+]
TESGAS 1,5700 10:33 0.877 1.58 -0.32 % 743 1.5700 1.5900 1601 1 1 [+]
HANDLOWY 119,6000 12:27 10.101 119.40 -0.33 % 376 119.4000 119.8000 160 10 1 207 [+]
XPLUS 3,0000 11:39 1.028 3.00 -0.33 % 1103 2.9800 3.0000 434 1 3 [+]
ZAMET 0,5680 11:22 75.329 0.57 -0.35 % 8768 0.5680 0.5700 91878 75 43 [+]
ZEPAK 17,2600 12:26 5.663 17.26 -0.35 % 148 17.2800 17.3600 72 6 97 [+]
VINDEXUS 14,0000 11:04 1.756 13.90 -0.36 % 1 13.9000 13.9500 1 2 24 [+]
ECHO 5,3300 12:07 14.585 5.35 -0.37 % 10 5.3300 5.3900 441 15 79 [+]
ATREM 53,1000 12:23 5.163 53.90 -0.38 % 81 52.7000 53.1000 374 5 274 [+]
BIOMAXIMA 9,9000 12:27 0.03 9.94 -0.40 % 250 9.9000 9.9400 79 0 0 [+]
TSGAMES 98,0000 12:24 4.085 98.40 -0.41 % 127 98.1500 98.3500 114 4 403 [+]
VOXEL 141,0000 12:11 6.096 141.40 -0.42 % 35 141.8000 142.0000 19 6 859 [+]
GAMEOPS 11,4500 11:11 0.275 11.40 -0.43 % 70 11.4000 11.4500 24 0 3 [+]
OTMUCHOW 4,5500 10:56 0.184 4.70 -0.44 % 172 4.5500 4.6300 1620 0 1 [+]
CAPTORTX 67,7000 12:12 1.122 67.00 -0.44 % 13 66.5000 67.7000 15 1 73 [+]
COGNOR 5,4700 12:25 67.982 5.51 -0.45 % 1191 5.4650 5.4700 100 68 373 [+]
MDIENERGIA 2,0600 12:27 6.378 2.10 -0.48 % 1695 2.0500 2.0800 592 6 13 [+]
SEKO 10,1500 12:18 6.928 10.15 -0.49 % 126 10.0500 10.1000 2105 7 70 [+]
QUERCUS 12,1400 11:58 6.303 12.20 -0.49 % 85 12.1200 12.1400 1021 6 77 [+]
KOGENERA 76,5000 12:08 4.486 77.00 -0.52 % 21 75.4000 75.8000 17 4 342 [+]
PRAGMAINK 3,8000 11:57 0.011 3.80 -0.52 % 100 3.6000 3.8000 185 0 0 [+]
BIOTON 3,7550 12:25 10.48 3.78 -0.53 % 1000 3.7400 3.7500 3494 10 40 [+]
SYNTHAVERSE 2,8000 12:22 15.137 2.82 -0.53 % 1476 2.7950 2.8000 318 15 42 [+]
ASSECOSEE 73,7000 12:17 0.551 74.90 -0.54 % 20 74.2000 74.5000 144 1 41 [+]
NOCTILUCA 89,9000 12:23 0.493 91.10 -0.55 % 31 89.8000 90.3000 73 0 45 [+]
EUROCASH 5,3200 12:20 47.551 5.41 -0.56 % 1809 5.3600 5.3800 96 48 255 [+]
POLENERGIA 52,0000 12:24 0.735 52.40 -0.57 % 100 52.1000 52.2000 69 1 38 [+]
PKOBP 118,9600 12:28 1216.683 120.14 -0.60 % 445 119.2800 119.3000 163 1 217 145 280 [+]
ALTA 1,6600 10:47 42.217 1.66 -0.60 % 2020 1.6500 1.7000 20 42 70 [+]
PEKAO 269,1000 12:28 111.305 271.50 -0.63 % 67 268.4000 268.6000 284 111 30 135 [+]
MILLENNIUM 21,6900 12:26 148.472 22.24 -0.64 % 371 21.6800 21.7200 113 148 3 238 [+]
MABION 7,7500 12:03 5.416 7.80 -0.64 % 571 7.7500 7.7800 250 5 42 [+]
HYDROTOR 9,0000 10:41 0.047 9.06 -0.66 % 65 9.0000 9.1400 188 0 0 [+]
JWWINVEST 2,9300 10:34 0.003 2.93 -0.68 % 1391 2.9500 2.9900 544 0 0 [+]
NEUCA 709,0000 12:27 0.423 713.00 -0.70 % 3 706.0000 708.0000 4 0 299 [+]
AMREST 9,8000 11:46 5.895 9.75 -0.71 % 820 9.7500 9.8000 1182 6 58 [+]
IFSA 0,1380 11:19 113.092 0.13 -0.72 % 8000 0.1330 0.1380 22752 113 15 [+]
TRANSPOL 13,6000 12:03 1.822 13.90 -0.73 % 626 13.5000 13.5500 478 2 25 [+]
PGFGROUP 1,3000 12:14 50.191 1.33 -0.76 % 16109 1.3000 1.3300 5821 50 65 [+]
BIGCHEESE 3,8500 11:32 5.466 3.87 -0.77 % 3 3.8800 3.9450 2083 5 21 [+]
VRGSA 5,1000 11:58 24.583 5.06 -0.78 % 16 5.1000 5.1200 2005 25 125 [+]
CAPITEA 0,5020 12:11 89.272 0.50 -0.79 % 5310 0.4910 0.5020 9987 89 44 [+]
BIOCELTIX 75,0000 12:26 2.48 75.10 -0.79 % 139 74.1000 74.8000 30 2 185 [+]
RAINBOW 122,6000 12:27 9.431 124.00 -0.81 % 195 123.8000 124.0000 152 9 1 164 [+]
KGL 12,1000 10:11 0.098 12.40 -0.82 % 97 12.0000 12.1000 150 0 1 [+]
COMPREMUM 1,2000 12:27 169.942 1.22 -0.83 % 1 1.2000 1.2050 1900 170 200 [+]
INSTALKRK 35,3000 11:03 0.42 35.80 -0.84 % 50 35.4000 35.7000 15 0 15 [+]
SILVANO 4,6900 11:51 0.043 4.32 -0.85 % 5 4.4300 4.7000 1098 0 0 [+]
AUTOPARTN 29,3000 12:26 28.685 29.50 -0.85 % 1344 29.5000 29.5500 836 29 848 [+]
PZU 69,5400 12:28 329.218 70.10 -0.86 % 451 69.6200 69.6800 2943 329 22 967 [+]
ELEKTROTI 61,5000 12:24 4.675 62.40 -0.89 % 34 61.9500 62.0500 25 5 289 [+]
KRUK 366,2000 12:28 33.525 369.60 -0.89 % 28 366.1000 366.4000 99 34 12 320 [+]
ESOTIQ 33,0000 12:23 0.778 33.30 -0.90 % 151 33.0000 33.3000 193 1 26 [+]
GRUPRACUJ 55,2000 12:25 7.294 55.00 -0.90 % 164 55.7000 55.9000 456 7 401 [+]
MBANK 1 395,5000 12:27 8.458 1,420.50 -0.92 % 19 1396.0000 1397.0000 379 8 11 891 [+]
FON 1,6000 11:00 3.46 1.60 -0.93 % 651 1.6000 1.6800 1000 3 6 [+]
IDMSAPL 0,4220 11:47 95.878 0.41 -0.94 % 14001 0.4120 0.4220 600 96 40 [+]
INTERSPPL 0,3170 10:57 21.068 0.32 -0.94 % 4 0.3120 0.3170 2130 21 6 [+]
URTESTE 41,8000 12:12 6.187 43.10 -0.95 % 13 41.5000 41.7000 175 6 254 [+]
MANGATA 61,6000 11:03 0.02 62.00 -0.96 % 60 61.6000 62.0000 1 0 1 [+]
POLTREG 20,2000 11:27 0.749 20.40 -0.98 % 1 20.0000 20.4000 414 1 15 [+]
SANOK 19,8000 12:15 3.614 20.00 -1.00 % 273 20.0000 20.1000 368 4 72 [+]
GPW 98,2500 12:27 17.141 99.00 -1.01 % 147 98.0000 98.1000 40 17 1 687 [+]
MEDINICE 57,4000 12:20 4.612 57.20 -1.03 % 4 57.1000 57.3000 763 5 264 [+]
ALTUSTFI 3,8000 12:07 1.706 3.79 -1.04 % 2300 3.8000 3.8800 5000 2 7 [+]
VERCOM 128,0000 12:25 3.659 129.40 -1.08 % 79 128.2000 128.8000 44 4 468 [+]
PHN 9,0000 10:46 0.963 9.10 -1.10 % 1115 9.1200 9.1400 110 1 9 [+]
DIGITANET 366,2000 12:25 5.832 367.00 -1.13 % 7 368.6000 369.6000 6 6 2 144 [+]
XTPL 76,8000 12:26 1.042 77.70 -1.16 % 11 76.2000 77.0000 1 1 80 [+]
CYBERFLKS 201,2000 12:27 6.945 204.60 -1.18 % 63 200.6000 201.2000 119 7 1 399 [+]
CAVATINA 12,3000 12:25 0.541 12.40 -1.20 % 254 12.3000 12.4000 1067 1 7 [+]
IMCOMPANY 28,5500 11:39 0.659 29.90 -1.21 % 100 28.2500 28.9000 297 1 19 [+]
DADELO 98,0000 12:24 1.794 98.50 -1.21 % 17 98.4000 98.9000 71 2 176 [+]
BNPPL 161,0000 12:12 1.341 164.80 -1.23 % 64 161.4000 162.0000 38 1 217 [+]
ALIOR 130,8500 12:28 74.618 132.50 -1.25 % 10 130.8500 130.9000 512 75 9 851 [+]
CLOUD 118,5000 12:24 2.886 122.00 -1.25 % 370 117.5000 118.0000 50 3 340 [+]
PEPEES 0,7780 11:17 0.014 0.79 -1.27 % 38 0.7700 0.7780 183 0 0 [+]
BENEFIT 5 015,0000 12:24 0.55 5,090.00 -1.28 % 11 5015.0000 5035.0000 16 1 2 774 [+]
IMS 2,6200 12:14 6.844 2.68 -1.32 % 63 2.6350 2.6700 1000 7 18 [+]
NTCAPITAL 0,5900 12:27 182.719 0.58 -1.34 % 43253 0.5840 0.5940 5500 183 107 [+]
APATOR 25,1500 12:26 1.583 25.50 -1.37 % 3 25.3500 25.4000 367 2 40 [+]
LPP 24 400,0000 12:27 2.074 24,720.00 -1.37 % 4 24520.0000 24560.0000 13 2 50 908 [+]
GAMFACTOR 3,9400 12:19 7.673 3.85 -1.38 % 3 3.8900 3.9400 498 8 30 [+]
MEXPOLSKA 3,4100 12:14 1.309 3.50 -1.45 % 20 3.4100 3.4900 2898 1 5 [+]
KRAKCHEM 0,2000 12:21 86.662 0.20 -1.48 % 3985 0.2010 0.2040 1200 87 17 [+]
MLSYSTEM 13,2000 12:27 5.861 13.46 -1.49 % 404 13.1000 13.2000 98 6 77 [+]
DEKPOL 62,2000 11:49 0.447 63.60 -1.58 % 10 62.2000 63.4000 40 0 28 [+]
ULTGAMES 12,4500 11:45 0.817 12.65 -1.58 % 1 12.2500 12.4500 75 1 10 [+]
MFO 30,7000 12:00 0.37 30.30 -1.60 % 267 30.3000 30.7000 180 0 11 [+]
PLAZACNTR 1,3060 12:00 10.935 1.32 -1.66 % 511 1.3060 1.3140 3020 11 14 [+]
PKNORLEN 143,7000 12:28 743.358 144.00 -1.68 % 50 143.7800 143.8200 15 743 106 265 [+]
06MAGNA 2,3300 12:17 0.024 2.37 -1.69 % 314 2.3300 2.3700 165 0 0 [+]
EUROTEL 28,8000 12:11 1.231 28.80 -1.71 % 126 28.7000 28.9000 495 1 35 [+]
ARCTIC 5,7500 12:27 45.343 5.87 -1.71 % 924 5.7400 5.7500 100 45 263 [+]
ASSECOBS 87,2000 12:20 1.138 89.00 -1.80 % 227 88.0000 89.0000 21 1 100 [+]
ARCHICOM 48,6000 11:58 0.337 49.60 -1.82 % 2000 49.2000 49.6000 232 0 16 [+]
SPYROSOFT 322,0000 12:21 0.418 327.00 -1.83 % 12 322.0000 326.0000 7 0 135 [+]
DINOPL 33,9200 12:27 2350.055 34.57 -1.88 % 337 33.8500 33.8600 3685 2 350 79 919 [+]
TORPOL 67,4000 12:27 3.202 68.60 -1.89 % 46 67.6000 67.8000 56 3 217 [+]
BOWIM 7,1600 12:15 21.078 7.28 -1.92 % 2147 7.2200 7.2400 1301 21 150 [+]
LENA 2,0300 11:37 5.462 2.07 -1.93 % 20 2.0500 2.0700 1256 5 11 [+]
KCI 0,8140 12:25 2.004 0.82 -1.93 % 4996 0.8140 0.8340 3984 2 2 [+]
ULMA 50,5000 09:03 0.006 51.50 -1.94 % 70 50.5000 51.0000 12 0 0 [+]
PHARMENA 3,0000 12:14 0.88 3.05 -1.96 % 1350 2.9900 3.0000 1175 1 3 [+]
SYNEKTIK 340,0000 12:28 15.878 346.00 -1.96 % 21 340.2000 341.2000 25 16 5 443 [+]
FERRO 29,8000 12:19 6.578 30.20 -1.97 % 1 29.6000 29.8000 107 7 195 [+]
COMPERIA 9,6000 12:18 18.818 9.80 -2.04 % 850 9.3000 9.6000 400 19 183 [+]
SANTANDER 51,4800 12:15 0.611 52.00 -2.07 % 5000 51.0900 51.8700 5000 1 32 [+]
BEST 32,6000 12:12 2.299 33.00 -2.10 % 630 32.8000 32.9000 45 2 75 [+]
NOVITA 116,0000 12:07 1.262 110.00 -2.11 % 4 115.5000 119.0000 21 1 147 [+]
RELPOL 5,5800 11:02 0.925 5.70 -2.11 % 50 5.6200 5.7000 728 1 5 [+]
COALENERG 1,8460 11:48 39.288 1.89 -2.17 % 60 1.8000 1.8480 3158 39 71 [+]
DEVELIA 8,7200 12:26 78.089 8.82 -2.24 % 4018 8.7000 8.7200 1235 78 685 [+]
CELTIC 0,7820 12:27 4.568 0.80 -2.25 % 1200 0.7700 0.7840 10000 5 3 [+]
NOVAVISGR 0,5180 11:50 57.58 0.53 -2.26 % 3089 0.5010 0.5180 922 58 30 [+]
SNIEZKA 83,2000 10:15 0.079 84.20 -2.35 % 20 84.0000 85.0000 68 0 7 [+]
SANWIL 1,8000 10:38 2.937 1.80 -2.44 % 250 1.8000 1.8450 200 3 5 [+]
HARPER 5,5000 11:19 14.329 5.78 -2.48 % 2000 5.5000 5.6600 1489 14 79 [+]
ENERGOINS 1,5550 12:09 8.45 1.60 -2.51 % 1477 1.5950 1.6300 4208 8 13 [+]
MOSTALWAR 3,7600 12:09 12.562 3.85 -2.59 % 1586 3.8500 3.9500 863 13 47 [+]
MOSTALPLC 13,0000 10:06 1.374 13.30 -2.62 % 200 13.2000 13.3500 320 1 18 [+]
PKPCARGO 10,5900 12:24 129.83 10.89 -2.75 % 339 10.6200 10.6400 931 130 1 376 [+]
ACAUTOGAZ 21,1000 11:46 2.684 21.50 -2.76 % 79 21.7000 22.0000 121 3 57 [+]
INC SA 1,4000 09:43 1.413 1.44 -2.78 % 1352 1.4200 1.4350 30 1 2 [+]
TALEX 17,3000 10:30 0.228 17.80 -2.81 % 227 17.3000 17.8000 30 0 4 [+]
ASSECOPOL 223,0000 12:27 13.224 228.50 -2.83 % 6 223.3000 223.7000 338 13 2 986 [+]
OTLOG 13,6000 12:27 3.011 14.00 -2.86 % 1525 14.0000 14.0800 11 3 42 [+]
COLUMBUS 2,8350 12:24 54.51 2.94 -2.91 % 1000 2.8000 2.8350 3632 55 154 [+]
KOMPUTRON 6,1300 12:11 3.719 6.54 -3.01 % 30 6.1800 6.3100 91 4 23 [+]
PGE 14,9950 12:28 1781.212 15.32 -3.04 % 731 15.2800 15.2900 2315 1 781 27 149 [+]
ERG 44,0000 10:57 0.001 44.00 -3.08 % 261 44.0000 45.4000 158 0 0 [+]
EDINVEST 8,1000 11:52 0.23 8.38 -3.11 % 1 8.1800 8.3400 1000 0 2 [+]
CASPAR 7,6500 12:11 0.249 7.90 -3.16 % 28 7.8000 7.9000 221 0 2 [+]
ENEA 20,2200 12:27 140.648 20.76 -3.25 % 1563 20.2400 20.2800 3326 141 2 905 [+]
XTB 141,6000 12:28 775.158 146.86 -3.29 % 69 141.4000 141.6000 115 775 108 702 [+]
PCCEXOL 2,0500 12:15 113.377 2.12 -3.30 % 1300 2.0600 2.1000 3308 113 234 [+]
MIRACULUM 0,5600 12:01 27 0.56 -3.45 % 13100 0.5600 0.5820 2000 27 15 [+]
STALPROFI 8,9000 12:06 28.497 9.22 -3.47 % 222 8.8600 8.9000 502 28 250 [+]
DRAGOENT 21,1000 10:25 0.729 21.20 -4.09 % 126 21.1000 21.8000 20 1 15 [+]
CAPITAL 8,8000 12:27 177.946 9.35 -4.35 % 164 8.8500 8.9000 9611 178 1 591 [+]
TERMOREX 0,5200 09:15 1.02 0.55 -4.59 % 2 0.5300 0.5450 357 1 1 [+]
SIMFABRIC 1,4020 11:26 30.014 1.36 -4.63 % 5539 1.3700 1.4020 717 30 40 [+]
ELKOP 1,9400 09:40 0.002 1.95 -5.37 % 1 1.9450 1.9850 1 0 0 [+]
ADIUVO 0,5880 10:50 13.845 0.59 -5.47 % 3051 0.5880 0.6160 869 14 8 [+]
OPTEAM 5,6500 12:26 29.264 5.85 -5.83 % 398 5.6500 5.7500 2600 29 167 [+]
RENDER 69,0000 09:39 0.214 74.00 -6.50 % 10 70.0000 74.4000 4 0 15 [+]
NTTSYSTEM 20,3000 12:26 134.997 21.00 -7.31 % 489 20.1000 20.2000 1206 135 2 737 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG154227.7-0.38%12:28
WIG204093.6-0.21%12:43
WIG20 Fut4120.0-0.12%12:28
WIG20USD1048.5-0.57%12:28
mWIG4010409.9-0.47%12:28
sWIG8030587.3+0.03%12:28
 Notowania Świat
US Blue Chip51177.5+0.54%12:43
S&P500 Fut7755.5+0.41%12:33
Nikkei68309.5-0.94%8:45
DAX25109.5+0.68%12:27
Ropa WTI89.4-3.77%12:43
Złoto4179.6+0.05%12:43
 Notowania Waluty
EUR/PLN4.37656-0.02%12:43
CHF/PLN4.70780+0.47%12:43
USD/PLN3.89599+0.04%12:43
EUR/USD1.12335-0.06%12:43
GBP/USD1.32082+0.10%12:43
USD/JPY157.617-0.29%12:43
Forum
» CRQUANTUM [0]
» 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]
Wzrosty Spadki Staty
ORCOGROUP 3.58 9.82%
SCANWAY 323.00 8.39%
LARQ 2.94 7.69%
EUROHOLD 5.65 7.62%
WIKANA 9.80 6.52%
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