Załóż konto | Przypomnij hasło

Notowania GPW online

GPW i NCWig 20mWig 40
Indeksy
ObligacjeKontrakty - indeksyKontrakty - walutyKontrakty - akcjeNew ConnectETFCertyfikaty inwestycyjne
Notowania Ciągłe
Nazwa spółki Ostatnie transakcje Otwarcie Zmiana
%		 Oferty kupna Oferty sprzedaży Wol.
w tyś.		 Obrót
w tys.		 [+]
Kurs Czas Vol Min Wid. Min Vol Cena Cena Vol
Max Wid. max
NEXITY 1,1300 10:30 5.587 1.14 15.90 % 200 0.9700 0.9750 1310 6 6 [+]
MWTRADE 3,1600 10:28 8.07 2.96 8.97 % 554 2.8400 2.9600 500 8 24 [+]
PROJPRZEM 25,0000 09:00 0.001 25.00 8.70 % 90 21.4000 25.0000 2672 0 0 [+]
POLTREG 23,4000 10:25 1.704 22.30 6.85 % 150 22.9000 23.3000 99 2 39 [+]
JRHOLDING 3,8600 10:31 11.179 3.64 6.04 % 40 3.7400 3.8600 1154 11 42 [+]
ONEMORE 2,1400 10:38 140.88 2.09 5.94 % 1903 2.1400 2.1800 144 141 303 [+]
UNIBEP 15,7000 10:34 5.055 15.86 5.37 % 44 15.3400 15.5000 510 5 80 [+]
WOODPCKR 2,8100 09:51 3.863 2.69 5.24 % 520 2.7000 2.8100 256 4 11 [+]
ASBIS 139,5000 10:39 109.522 134.00 5.05 % 83 138.5000 138.8000 330 110 15 142 [+]
PHOTON 1,2650 10:21 1.585 1.22 4.98 % 99 1.2250 1.2600 14 2 2 [+]
MIRACULUM 0,5740 09:40 0.01 0.57 4.36 % 1508 0.5500 0.5740 300 0 0 [+]
INPRO 7,4000 09:00 0.096 7.40 4.23 % 55 7.1500 7.3500 1050 0 1 [+]
KGL 11,0000 09:00 0.001 11.00 3.77 % 380 10.2000 11.0000 1964 0 0 [+]
PURE 2,7600 10:38 12.573 2.66 3.76 % 20 2.6300 2.6600 459 13 34 [+]
BETACOM 5,2400 09:00 0.003 5.24 3.56 % 1046 5.0200 5.0600 217 0 0 [+]
COMPERIA 6,0000 09:40 0.17 6.00 3.45 % 1400 5.8000 6.0000 2404 0 1 [+]
MOSTALPLC 13,6000 09:00 0.033 13.60 3.42 % 153 13.1500 13.3500 20 0 0 [+]
ARTIFEX 21,4000 10:36 28.045 20.95 3.38 % 37 21.3000 21.3500 40 28 597 [+]
COGNOR 5,8950 10:38 154.257 5.71 3.24 % 1144 5.8800 5.8950 26 154 906 [+]
LUBAWA 11,7500 10:40 103.616 11.48 3.07 % 100 11.5700 11.6000 300 104 1 199 [+]
MABION 8,0900 10:39 34.037 7.85 3.06 % 140 7.9100 7.9600 454 34 274 [+]
DIGITANET 310,8000 10:38 5.474 307.60 2.98 % 20 310.2000 311.6000 6 5 1 699 [+]
KOMPAP 21,0000 09:14 0.433 20.40 2.94 % 417 20.4000 21.0000 370 0 9 [+]
MOSTALWAR 3,5900 10:38 0.203 3.49 2.87 % 397 3.4900 3.6000 1504 0 1 [+]
POLIMEXMS 7,2400 10:36 211.986 7.12 2.84 % 3738 7.2200 7.2400 1181 212 1 517 [+]
VERCOM 129,0000 10:39 3.652 127.20 2.54 % 10 128.8000 129.0000 85 4 468 [+]
VIGOSYS 506,0000 10:39 0.984 494.00 2.43 % 11 502.0000 508.0000 24 1 491 [+]
XTPL 77,0000 10:39 6.31 77.60 2.39 % 22 75.2000 75.5000 530 6 488 [+]
BBIDEVNFI 5,2800 10:32 1.264 5.20 2.33 % 182 5.2000 5.2800 897 1 7 [+]
ATREM 54,6000 10:39 5.57 54.40 2.25 % 50 54.3000 54.6000 250 6 303 [+]
MILKILAND 1,6120 10:25 81.068 1.58 2.15 % 42 1.6000 1.6480 2000 81 133 [+]
COALENERG 1,8810 10:31 64.647 1.90 2.12 % 466 1.8930 1.9300 1000 65 124 [+]
SUNEX 3,1700 09:18 0.028 3.11 2.09 % 128 3.1200 3.1600 356 0 0 [+]
JSW 37,7500 10:39 505.005 37.40 2.03 % 263 37.4100 37.5000 38 505 18 990 [+]
TAURONPE 8,7980 10:39 1024.809 8.57 1.99 % 226 8.7860 8.7880 360 1 025 8 962 [+]
IMCOMPANY 31,1500 09:03 0.056 30.60 1.96 % 60 30.4000 30.5500 257 0 2 [+]
MEDINICE 62,8000 10:37 22.841 62.60 1.95 % 25 62.5000 62.7000 11 23 1 414 [+]
TEXT 41,9400 10:38 20.355 41.18 1.85 % 300 41.7600 41.8000 44 20 848 [+]
PGE 12,7750 10:40 1342.752 12.54 1.83 % 363 12.8500 12.8550 401 1 343 17 148 [+]
MOLECURE 6,3800 10:08 4.471 6.30 1.75 % 75 6.3300 6.3800 68 4 28 [+]
ALTA 1,7500 09:45 1.31 1.66 1.74 % 1298 1.6600 1.7400 1163 1 2 [+]
RELPOL 5,9800 09:23 0.752 5.86 1.70 % 7 5.8800 5.9800 672 1 4 [+]
MOBRUK 410,5000 10:37 2.881 405.00 1.61 % 8 411.0000 413.5000 13 3 1 178 [+]
BUDIMEX 720,2000 10:38 7.004 709.00 1.58 % 42 721.6000 722.0000 16 7 5 034 [+]
DADELO 83,8000 10:32 2.974 82.50 1.58 % 14 84.1000 84.4000 50 3 248 [+]
ONDE 8,4900 10:26 18.512 8.50 1.56 % 217 8.5000 8.5500 833 19 153 [+]
BOGDANKA 26,7500 10:36 83.218 26.35 1.52 % 37 26.6500 26.7500 371 83 2 227 [+]
IFIRMA 23,6000 10:27 0.984 23.25 1.51 % 75 23.5000 23.6500 86 1 23 [+]
CREOTECH 697,0000 10:39 1.381 688.00 1.46 % 4 696.0000 697.0000 263 1 958 [+]
ALLEGRO 46,2500 10:40 244.213 45.61 1.41 % 682 45.9450 45.9600 143 244 11 205 [+]
ASTARTA 40,0500 10:32 2.177 40.00 1.39 % 45 40.0000 40.0500 117 2 87 [+]
WARIMPEX 2,2400 09:48 4.447 2.21 1.36 % 405 2.2000 2.2200 1929 4 10 [+]
ACTION 43,5500 10:37 5.894 43.00 1.28 % 111 43.2000 43.7500 27 6 255 [+]
CDPROJEKT 234,9000 10:40 56.142 233.00 1.25 % 6 234.4000 234.5000 253 56 13 153 [+]
DATAWALK 117,4000 10:36 0.482 116.00 1.21 % 3 117.0000 117.4000 45 0 56 [+]
PASSUS 136,4000 10:39 4.057 135.80 1.19 % 12 136.6000 138.6000 72 4 554 [+]
VOTUM 43,4500 10:39 1.927 43.80 1.16 % 1 43.3500 43.5500 1 2 83 [+]
MODIVO 88,8000 10:39 31.757 88.50 1.05 % 65 88.4800 88.5600 11 32 2 808 [+]
SYNTHAVERSE 2,9800 10:39 17.58 2.98 1.02 % 602 2.9650 2.9800 1942 18 52 [+]
ZEPAK 17,7600 10:38 0.404 17.58 1.02 % 66 17.7200 17.7400 30 0 7 [+]
ENELMED 20,4000 09:02 0.002 20.40 0.99 % 147 19.9000 20.2000 36 0 0 [+]
PCFGROUP 3,6400 09:20 0.552 3.61 0.97 % 2145 3.6100 3.6400 863 1 2 [+]
MANGATA 62,8000 09:23 0.022 63.00 0.96 % 51 62.2000 62.6000 71 0 1 [+]
ERBUD 22,2000 10:39 3.128 22.40 0.91 % 25 22.0000 22.3500 482 3 70 [+]
CYFRPLSAT 16,0450 10:38 61.828 15.90 0.91 % 145 16.0250 16.0750 963 62 990 [+]
BIOCELTIX 78,2000 10:35 0.432 77.50 0.90 % 23 77.6000 78.0000 50 0 34 [+]
DINOPL 36,3000 10:39 477.289 36.10 0.89 % 972 36.2200 36.2300 313 477 17 229 [+]
KGHM 359,1000 10:39 58.942 356.00 0.87 % 22 356.9000 357.0500 34 59 20 969 [+]
TSGAMES 104,8000 10:31 6.217 104.90 0.87 % 66 104.8000 104.9000 10 6 651 [+]
STALPROFI 9,8400 10:39 1.569 9.84 0.82 % 498 9.7800 9.8200 270 2 15 [+]
DOMDEV 245,0000 10:31 1.879 244.00 0.82 % 37 246.5000 248.0000 31 2 459 [+]
IMMOBILE 5,0000 10:39 2.741 5.04 0.81 % 50 4.9600 4.9000 1 3 14 [+]
HARPER 5,0400 10:17 0.155 5.04 0.80 % 5000 4.9400 5.0200 376 0 1 [+]
CYBERFLKS 189,9000 10:39 5.51 188.90 0.80 % 61 189.4000 189.5000 16 6 1 043 [+]
ULTGAMES 13,5000 09:51 1.642 13.45 0.75 % 101 13.5000 13.7500 180 2 22 [+]
MARVIPOL 8,2600 10:21 4.106 8.18 0.73 % 113 8.1800 8.2000 1920 4 34 [+]
MENNICA 42,3000 09:58 2.195 42.40 0.71 % 55 42.0000 42.3000 309 2 93 [+]
DBENERGY 8,5400 09:00 0.081 8.48 0.71 % 180 8.4600 8.4800 20 0 1 [+]
ZREMB 8,7200 10:36 3.538 8.60 0.69 % 170 8.6200 8.6400 310 4 31 [+]
CASPAR 7,3000 10:01 0.098 7.20 0.69 % 9 6.2000 7.3000 2 0 1 [+]
KRUK 397,6000 10:40 6.323 400.00 0.66 % 4 396.6000 396.8000 6 6 2 518 [+]
KETY 1 238,0000 10:37 0.703 1,231.00 0.65 % 40 1236.0000 1239.0000 18 1 866 [+]
IMS 2,3850 10:28 3.081 2.37 0.63 % 480 2.3100 2.3700 220 3 7 [+]
SCPFL 128,8000 10:38 0.516 129.80 0.63 % 21 129.0000 129.8000 3 1 67 [+]
ORANGEPL 13,9000 10:39 54.937 13.82 0.62 % 1768 13.9150 13.9350 481 55 762 [+]
IZOSTAL 3,2500 10:15 6.287 3.22 0.62 % 623 3.2000 3.2500 2817 6 20 [+]
NANOGROUP 2,4400 10:19 2.332 2.43 0.62 % 1000 2.3800 2.4250 80 2 6 [+]
BORYSZEW 5,0500 10:35 74.366 5.02 0.60 % 2268 5.0400 5.0600 2475 74 374 [+]
AGROTON 4,3200 10:33 1.65 4.30 0.58 % 191 4.2850 4.2950 444 2 7 [+]
STALEXP 1,7700 10:39 43.682 1.78 0.57 % 999 1.7660 1.7700 3703 44 77 [+]
GETIN 0,3580 09:42 10.052 0.36 0.56 % 18 0.3560 0.3580 2409 10 4 [+]
MILLENNIUM 21,5100 10:39 37.872 21.01 0.56 % 356 21.4600 21.5300 83 38 812 [+]
PKNORLEN 158,8800 10:40 261.001 156.88 0.56 % 306 157.8600 157.9600 51 261 41 308 [+]
KERNEL 19,6800 10:35 1.816 19.58 0.51 % 800 19.6200 19.6800 704 2 36 [+]
ENERGA 19,6000 10:39 7.421 19.50 0.51 % 150 19.4400 19.6600 1255 7 145 [+]
POINTGROUP 2,0200 09:00 0.007 2.02 0.50 % 664 1.9400 2.0100 3928 0 0 [+]
AUTOPARTN 30,4500 10:39 79.702 30.50 0.50 % 645 30.4000 30.5000 154 80 2 430 [+]
ENEA 20,4200 10:38 42.104 20.30 0.49 % 57 20.3800 20.4000 357 42 856 [+]
WIRTUALNA 61,8000 10:32 1.411 62.00 0.49 % 43 61.5000 61.9000 20 1 88 [+]
SNIEZKA 84,2000 10:01 0.048 85.80 0.48 % 40 83.8000 85.4000 70 0 4 [+]
HUUUGE 21,1500 10:35 0.956 21.60 0.48 % 5 21.0000 21.1500 100 1 21 [+]
PZU 76,4800 10:39 166.325 76.34 0.47 % 840 76.4600 76.4800 204 166 12 693 [+]
URTESTE 42,5000 10:04 0.061 42.40 0.47 % 2 42.3000 42.4000 9 0 3 [+]
STALPROD 221,0000 09:24 0.02 221.00 0.45 % 65 220.0000 221.0000 59 0 4 [+]
CELTIC 1,1500 10:25 1.033 1.15 0.44 % 1099 1.1450 1.1500 6800 1 1 [+]
DMGROUP 2,2800 10:04 1.455 2.30 0.44 % 83 2.2800 2.3000 1 1 3 [+]
PEPCO 42,0100 10:37 161.164 41.72 0.43 % 1078 42.0200 42.0500 454 161 6 736 [+]
SYNEKTIK 332,8000 10:39 12.327 333.20 0.42 % 16 331.2000 331.4000 143 12 4 126 [+]
MAKARONPL 24,9000 10:35 0.593 24.80 0.40 % 6 24.5500 24.8500 39 1 15 [+]
BIOTON 3,8150 10:31 2.759 3.84 0.39 % 55 3.8000 3.8150 454 3 11 [+]
DEBICA 103,0000 10:33 0.29 103.00 0.39 % 31 102.8000 103.0000 216 0 30 [+]
AMREST 10,2000 10:32 10.497 10.16 0.39 % 833 10.1600 10.2400 600 10 107 [+]
PROTEKTOR 1,0420 10:27 19.274 1.02 0.39 % 2021 1.0300 1.0420 1918 19 20 [+]
SELVITA 26,7000 10:34 0.955 26.70 0.38 % 99 26.6000 26.8000 118 1 26 [+]
COMPREMUM 1,3650 10:08 12.287 1.37 0.37 % 3000 1.3600 1.3650 5174 12 17 [+]
CAVATINA 13,6000 09:00 0.002 13.60 0.37 % 20 13.5000 13.7500 50 0 0 [+]
MCI 28,7000 10:22 1.246 28.80 0.35 % 101 28.6000 28.7000 35 1 36 [+]
ZAMET 0,5700 10:14 2.512 0.57 0.35 % 1000 0.5640 0.5700 16355 3 1 [+]
MOL 59,0500 10:37 2.501 58.40 0.34 % 1012 59.2500 59.5000 1 3 148 [+]
CEZ 245,2000 09:49 0.378 239.20 0.33 % 1 240.0000 246.0000 26 0 93 [+]
GRODNO 15,1000 10:26 2.83 15.05 0.33 % 252 14.9500 15.0000 822 3 42 [+]
ARCTIC 6,7600 10:39 2.403 6.73 0.30 % 500 6.7700 6.8000 6494 2 16 [+]
GREENX 2,7800 10:39 71.289 2.75 0.29 % 9 2.7540 2.7620 200 71 197 [+]
MBANK 1 412,5000 10:36 1.049 1,408.50 0.28 % 12 1414.0000 1415.5000 2 1 1 477 [+]
BUMECH 18,0500 10:38 48.84 18.22 0.28 % 9 17.6900 17.8000 23 49 877 [+]
POLICE 7,3600 10:39 0.732 7.24 0.27 % 10 7.2600 7.3800 481 1 5 [+]
ABPL 154,0000 10:33 3.134 153.60 0.26 % 10 153.4000 154.2000 252 3 483 [+]
INTROL 8,5000 09:00 0.056 8.50 0.24 % 91 8.4800 8.5000 486 0 0 [+]
ANSWEAR 21,2500 09:48 0.764 21.20 0.24 % 4 21.2000 21.2500 85 1 16 [+]
DEVELIA 10,4400 10:37 33.787 10.42 0.19 % 1 10.4600 10.4800 715 34 352 [+]
GRUPRACUJ 56,4000 10:15 2.491 56.30 0.18 % 163 55.8000 56.1000 503 2 140 [+]
HANDLOWY 115,0000 10:39 16.202 115.00 0.17 % 474 114.4000 114.6000 209 16 1 866 [+]
PKOBP 117,0600 10:39 184.786 116.90 0.14 % 961 116.9400 117.0200 532 185 21 567 [+]
SIMFABRIC 1,4400 10:30 3.274 1.43 0.14 % 60 1.4000 1.4380 174 3 5 [+]
MLSYSTEM 14,1200 10:16 0.619 14.04 0.14 % 686 14.0200 14.1200 73 1 9 [+]
INGBSK 445,8000 10:39 2.1 446.00 0.13 % 71 445.6000 446.0000 19 2 934 [+]
NOCTILUCA 95,0000 10:37 0.675 95.70 0.11 % 6 95.2000 95.8000 5 1 64 [+]
EUROCASH 5,7000 10:39 67.683 5.77 0.09 % 175 5.6800 5.7000 1025 68 388 [+]
11B 128,9000 10:27 1.31 128.80 0.08 % 26 129.0000 129.8000 58 1 169 [+]
NOVAVISGR 0,6900 10:29 0.801 0.69 0.00 % 185 0.6820 0.6930 1888 1 1 [+]
06MAGNA 2,3700 17:00 5.493 - 0 % 816 2.3200 2.3700 311 - 0 [+]
IMPERA 1,4100 10:27 0.335 1.41 0.00 % 8019 1.4100 1.5000 5067 0 0 [+]
MDIENERGIA 2,1800 10:29 8.07 2.18 0.00 % 375 2.1800 2.2200 6235 8 18 [+]
APATOR 27,1500 10:35 1.398 27.15 0.00 % 48 27.1000 27.1500 16 1 38 [+]
ELKOP 2,0100 09:00 0.005 2.00 0.00 % 2 1.9050 2.0000 160 0 0 [+]
ERG 46,0000 15:42 0.469 - 0 % 190 44.2000 46.0000 172 - 0 [+]
FON 1,6800 09:00 0.26 1.68 0.00 % 205 1.6850 1.7400 1000 0 0 [+]
FASING 14,7000 14:20 0.726 - 0 % 100 14.7000 14.8000 10 - 0 [+]
FORTE 15,7000 09:46 0.251 15.65 0.00 % 123 15.6500 15.7000 261 0 4 [+]
GTC 2,5800 09:20 0.004 2.58 0.00 % 30 2.5700 2.5800 1309 0 0 [+]
HYDROTOR 9,4600 10:29 0.446 9.48 0.00 % 110 9.4600 9.4800 2429 0 4 [+]
IDMSAPL 0,4600 12:40 0.01 - 0 % 1955 0.4600 0.4960 3840 - 0 [+]
LPP 21 340,0000 10:32 0.299 21,340.00 0.00 % 4 21300.0000 21360.0000 13 0 6 366 [+]
LENTEX 7,2000 17:00 2.871 - 0 % 2414 7.1200 7.2000 134 - 0 [+]
MUZA 8,8000 09:30 1.015 - 0 % 1 8.4000 8.8000 744 - 0 [+]
POLENERGIA 54,2000 10:29 0.869 54.70 0.00 % 560 54.0000 54.2000 528 1 47 [+]
PEPEES 0,7980 09:00 0.3 0.80 0.00 % 379 0.7820 0.7980 51 0 0 [+]
PROCHEM 21,8000 09:28 0.49 21.80 0.00 % 71 21.0000 19.8000 80 0 10 [+]
REMAK 9,9400 09:00 0.007 9.94 0.00 % 37 9.7400 9.9400 114 0 0 [+]
SANWIL 1,8000 09:46 1.026 1.80 0.00 % 3 1.7950 1.8300 2 1 2 [+]
TALEX 17,7000 09:02 0.01 17.70 0.00 % 70 17.7000 18.1000 317 0 0 [+]
WIKANA 9,8500 14:35 0.146 - 0 % 400 9.8000 9.8500 44 - 0 [+]
EUROTEL 30,7000 09:32 0.323 30.70 0.00 % 51 30.4000 30.7000 108 0 10 [+]
INTERSPPL 0,3220 09:45 0.48 0.32 0.00 % 2000 0.3200 0.3220 340 0 0 [+]
ULMA 52,5000 09:03 0.001 52.50 0.00 % 97 51.0000 52.5000 73 0 0 [+]
YARRL 5,9800 09:00 0.069 5.98 0.00 % 545 5.8600 5.9800 341 0 0 [+]
ELEKTROTI 68,0000 10:35 3.717 68.20 0.00 % 19 68.0500 68.4500 54 4 253 [+]
MERCOR 14,7000 09:34 0.424 14.55 0.00 % 411 14.6000 14.7000 6 0 6 [+]
ORCOGROUP 3,6800 10:39 0.8 3.68 0.00 % 385 3.5000 3.6800 2018 1 3 [+]
PANOVA 18,3500 16:28 0.087 - 0 % 25 18.0500 18.3500 64 - 0 [+]
SILVANO 4,5900 17:00 0.05 - 0 % 230 4.2600 4.5900 591 - 0 [+]
KPPD 20,4000 10:09 0.058 20.40 0.00 % 456 19.5000 20.4000 375 0 1 [+]
ENERGOINS 1,7400 09:12 0.035 1.74 0.00 % 1250 1.6550 1.7400 598 0 0 [+]
PLAZACNTR 1,1900 17:00 1.073 - 0 % 600 1.1820 1.1980 555 - 0 [+]
ASSECOBS 84,8000 10:32 0.571 84.80 0.00 % 97 84.2000 84.8000 287 1 48 [+]
CIGAMES 2,4400 10:38 66.031 2.44 0.00 % 6647 2.4200 2.4400 52220 66 161 [+]
SECOGROUP 35,4000 09:01 0.036 35.40 0.00 % 232 35.0000 35.4000 616 0 1 [+]
SKYLINE 1,4000 09:00 0.5 1.40 0.00 % 8858 1.4000 1.5000 5163 1 1 [+]
LARQ 2,7100 09:08 0.132 2.74 0.00 % 2000 2.6500 2.7400 234 0 0 [+]
FABRITY 26,5000 10:23 0.67 27.00 0.00 % 270 26.1000 26.5000 758 1 18 [+]
PRAGMAINK 3,7000 12:52 0.01 - 0 % 200 3.5200 3.7000 1018 - 0 [+]
VINDEXUS 14,4000 09:00 0.001 14.40 0.00 % 1 14.2000 14.4000 9 0 0 [+]
PATENTUS 2,2500 15:22 1.888 - 0 % 222 2.2000 2.2400 1000 - 0 [+]
DELKO 5,9000 10:29 0.205 5.90 0.00 % 101 5.8800 5.9000 2594 0 1 [+]
APLISENS 20,6000 09:40 0.006 20.60 0.00 % 687 20.5000 20.6000 23 0 0 [+]
TESGAS 1,7250 09:11 1.54 1.73 0.00 % 341 1.6950 1.7250 1639 2 3 [+]
BIOMAXIMA 10,1000 10:34 1.33 10.10 0.00 % 5 10.1000 10.2000 80 1 13 [+]
OTMUCHOW 4,8600 09:00 0.001 4.86 0.00 % 10 4.7000 4.8600 407 0 0 [+]
INTERBUD 1,6000 09:39 0.01 1.60 0.00 % 1607 1.5500 1.6000 3840 0 0 [+]
COLUMBUS 3,0500 10:38 6.388 3.03 0.00 % 10 3.0300 3.0600 10 6 19 [+]
ESTAR 1,9000 09:00 0.001 1.90 0.00 % 3 2.0000 55.0000 22 0 0 [+]
LIBET 1,2000 09:00 0.5 1.20 0.00 % 10 1.1700 1.2000 4386 1 1 [+]
ESOTIQ 37,5000 10:26 0.767 37.50 0.00 % 501 37.3000 37.5000 735 1 29 [+]
VOXEL 144,8000 10:37 9.339 145.00 0.00 % 40 145.0000 145.4000 199 9 1 355 [+]
TATRY MOUNTAIN 78,5000 09:11 0.003 - 0 % 5 72.0000 78.5000 13 - 0 [+]
PCCEXOL 2,0300 10:17 7.458 2.03 0.00 % 2910 2.0100 2.0200 3635 7 15 [+]
VIVID 0,6100 09:00 0.002 0.61 0.00 % 44 0.5950 0.5990 20 0 0 [+]
FEERUM 16,8500 10:00 0.301 16.85 0.00 % 91 16.3000 16.8500 324 0 5 [+]
PKPCARGO 10,6000 10:39 41.22 10.72 0.00 % 2169 10.5800 10.6000 1158 41 437 [+]
POLWAX 0,9800 10:29 1.123 0.97 0.00 % 75 0.9740 0.9800 9885 1 1 [+]
SANTANDER 55,5800 09:42 0.062 56.00 0.00 % 10 55.5800 55.9300 5000 0 3 [+]
KRVITAMIN 13,0000 09:00 0.08 - 0 % 7 12.7500 13.0000 530 - 0 [+]
BOWIM 7,6000 10:30 2.108 7.60 0.00 % 5 7.5600 7.6000 8975 2 16 [+]
LOKUM 21,5000 09:38 0.004 21.50 0.00 % 63 21.4000 22.8000 130 0 0 [+]
SOPHARMA 9,7000 09:26 0.234 9.60 0.00 % 381 9.6000 9.9000 155 0 2 [+]
MLPGROUP 123,0000 10:11 0.1 123.00 0.00 % 11 122.0000 123.0000 199 0 12 [+]
EUROHOLD 4,6000 10:08 0.05 - 0 % 301 4.5000 4.7800 64 - 0 [+]
KRKA 1 140,0000 10:30 0.024 1,146.00 0.00 % 2 1138.0000 1140.0000 1 0 27 [+]
AIGAMES 0,7700 09:32 2.514 0.74 0.00 % 100 0.7420 0.7680 171 3 2 [+]
AIRWAY 0,2660 10:36 2.472 0.27 0.00 % 1000 0.2650 0.2660 524 2 1 [+]
GAMFACTOR 4,2800 10:38 1.348 4.28 0.00 % 230 4.2700 4.2800 500 1 6 [+]
GENOMTEC 3,6300 10:20 2.836 3.73 0.00 % 400 3.6350 3.6500 50 3 10 [+]
JWWINVEST 3,0500 09:00 0.32 3.05 0.00 % 100 2.9800 3.0500 18 0 1 [+]
RENDER 70,0000 16:06 0.055 - 0 % 8 70.0000 71.8000 20 - 0 [+]
ZABKA 31,5400 10:39 186.929 31.52 -0.03 % 12907 31.5400 31.5500 6437 187 5 895 [+]
PEKAO 263,8000 10:40 52.601 264.00 -0.04 % 351 264.1000 264.3000 311 53 13 857 [+]
RAINBOW 143,4000 10:39 3.685 144.20 -0.07 % 165 143.0000 143.2000 54 4 528 [+]
ALIOR 135,5000 10:40 27.353 135.65 -0.11 % 118 135.7000 136.0500 260 27 3 700 [+]
TRAKCJA 3,7750 10:33 57.05 3.80 -0.13 % 8 3.7550 3.7800 1277 57 213 [+]
ASSECOSEE 78,6000 10:36 0.364 79.20 -0.13 % 58 78.3000 78.6000 82 0 29 [+]
MURAPOL 37,4500 10:28 1.716 37.50 -0.13 % 17 38.5000 37.5000 180 2 64 [+]
KOGENERA 70,5000 10:37 2.642 70.40 -0.14 % 68 70.1000 70.2000 38 3 186 [+]
CAPTORTX 71,2000 10:00 0.081 71.00 -0.14 % 23 71.0000 71.2000 1 0 6 [+]
KOMPUTRON 5,5900 10:07 2.391 5.60 -0.18 % 2 5.5300 5.6000 412 2 13 [+]
OPONEOPL 102,0000 10:26 0.627 102.20 -0.20 % 71 101.6000 102.2000 55 1 64 [+]
ENTER 50,9000 10:33 0.984 51.20 -0.20 % 10 50.5000 50.9000 48 1 50 [+]
ACAUTOGAZ 19,7000 10:24 0.12 19.70 -0.25 % 23 19.6000 19.7500 36 0 2 [+]
MEXPOLSKA 3,4000 09:37 0.149 3.41 -0.29 % 102 3.3800 3.4100 195 0 1 [+]
ASMGROUP 0,1740 10:02 36.526 0.18 -0.29 % 1399 0.1725 0.1750 4200 37 6 [+]
KSGAGRO 3,3000 10:04 26.256 3.30 -0.30 % 2460 3.2900 3.3850 1444 26 87 [+]
XPLUS 3,2000 10:25 2.578 3.21 -0.31 % 498 3.2100 3.2300 578 3 8 [+]
PCCROKITA 64,6000 10:22 1.141 64.90 -0.31 % 157 64.5000 64.6000 27 1 74 [+]
NEWAG 92,7000 10:39 5.066 93.30 -0.32 % 7 92.3000 92.5000 42 5 469 [+]
HELIO 56,4000 10:38 0.431 56.00 -0.35 % 30 54.2000 56.4000 43 0 24 [+]
CORMAY 0,5600 10:31 0.658 0.56 -0.36 % 30 0.5500 0.5600 1784 1 0 [+]
PEKABEX 8,3800 10:35 7.974 8.41 -0.36 % 94 8.4100 8.4300 1140 8 67 [+]
ATAL 54,9000 10:39 5.441 55.50 -0.36 % 23 55.1000 55.7000 150 5 300 [+]
VRGSA 5,4200 10:31 0.166 5.44 -0.37 % 600 5.3800 5.4400 1745 0 1 [+]
ECHO 5,2500 10:32 2.705 5.25 -0.38 % 5 5.3000 5.2700 10 3 14 [+]
BNPPL 148,4000 10:39 0.459 149.00 -0.40 % 725 149.0000 149.2000 28 0 68 [+]
INTERCARS 963,0000 10:39 0.581 972.00 -0.41 % 3 964.0000 969.0000 11 1 560 [+]
STAPORKOW 4,8800 10:12 13.403 4.86 -0.41 % 5267 4.8800 4.9000 3204 13 65 [+]
DRAGOENT 24,1000 10:21 0.339 24.30 -0.41 % 7 22.9000 24.2000 245 0 8 [+]
SCANWAY 241,0000 10:39 3.031 245.00 -0.41 % 108 239.0000 241.0000 96 3 726 [+]
ROPCZYCE 23,9000 10:32 0.224 24.00 -0.42 % 37 23.9000 24.0000 482 0 5 [+]
BLOOBER 23,6500 10:20 23.921 23.75 -0.42 % 10 23.5000 23.6000 16 24 562 [+]
PHN 9,2400 09:00 0.01 9.24 -0.43 % 280 9.2800 9.2800 248 0 0 [+]
SANOK 22,7000 10:34 4.618 22.80 -0.44 % 606 22.6000 22.7000 121 5 105 [+]
LENA 2,1600 10:29 0.033 2.16 -0.46 % 250 2.1500 2.1600 545 0 0 [+]
BIGCHEESE 4,3400 10:38 16.345 4.21 -0.46 % 10 4.3400 4.3600 380 16 69 [+]
ODLEWNIE 20,8000 10:24 36.084 20.90 -0.48 % 158 20.7000 21.0000 4879 36 756 [+]
AMICA 48,2500 10:37 2.335 48.50 -0.52 % 51 48.2000 48.5000 255 2 113 [+]
KINOPOL 18,6000 10:38 3.599 18.70 -0.53 % 100 18.6000 18.7000 81 4 67 [+]
ATMGRUPA 3,6400 10:28 11.651 3.64 -0.55 % 1987 3.6400 3.6500 4164 12 42 [+]
WAWEL 704,0000 10:11 0.05 710.00 -0.56 % 1 702.0000 704.0000 2 0 35 [+]
INSTALKRK 35,0000 10:39 0.441 35.20 -0.57 % 57 35.2000 35.3000 12 0 15 [+]
RYVU 16,9800 10:34 8.239 17.08 -0.59 % 50 16.8200 16.8800 65 8 139 [+]
ARLEN 24,2500 10:17 0.399 24.50 -0.61 % 5 24.2000 24.5000 2 0 10 [+]
AGORA 9,5600 10:40 112.077 9.60 -0.62 % 299 9.5800 9.6200 20236 112 1 070 [+]
PLAYWAY 237,5000 10:31 0.916 239.50 -0.63 % 35 237.0000 238.5000 5 1 217 [+]
DIAG 169,9000 10:39 5.636 171.00 -0.64 % 21 169.6000 170.1000 22 6 957 [+]
AMBRA 18,0800 10:26 3.714 18.18 -0.66 % 1 18.0600 18.1600 253 4 67 [+]
ASSECOPOL 234,0000 10:39 16.604 235.60 -0.68 % 70 233.5000 233.7000 80 17 3 881 [+]
MERCATOR 57,2000 10:21 1.099 57.20 -0.69 % 92 57.1000 57.4000 43 1 63 [+]
PTWP 139,5000 10:12 0.031 140.00 -0.71 % 44 139.5000 140.5000 30 0 4 [+]
4MASS 5,4400 09:42 0.057 5.45 -0.73 % 19 5.3400 5.4400 253 0 0 [+]
MOVIEGAMES 5,3400 10:31 0.433 5.38 -0.74 % 320 5.0500 5.3500 77 0 2 [+]
CREEPYJAR 540,0000 10:34 0.706 542.00 -0.74 % 114 530.0000 538.0000 1 1 380 [+]
CDRL 13,3000 10:34 3.131 13.00 -0.75 % 869 13.0000 13.3000 37 3 41 [+]
MOSTALZAB 6,5300 10:29 18.982 6.59 -0.76 % 135 6.5000 6.5300 300 19 124 [+]
WIELTON 5,2200 10:33 6.053 5.25 -0.76 % 2 5.2100 5.2400 5 6 31 [+]
SONEL 12,9000 10:22 0.93 13.00 -0.77 % 205 12.8500 12.9000 110 1 12 [+]
CAPITEA 0,5000 10:38 101.574 0.50 -0.79 % 9888 0.4980 0.5020 2680 102 50 [+]
NOVITA 96,6000 10:14 0.015 97.60 -0.82 % 38 96.6000 97.6000 22 0 1 [+]
TARCZYNSKI 120,5000 10:22 0.003 121.00 -0.82 % 182 120.0000 121.5000 1131 0 0 [+]
COMP 93,5000 10:31 0.654 93.70 -0.85 % 245 93.6000 94.4000 404 1 61 [+]
MEDICALG 27,5000 10:37 6.121 27.70 -0.90 % 3 27.4500 27.6000 24 6 167 [+]
EDINVEST 8,4800 10:16 0.287 8.56 -0.93 % 341 8.3600 8.5600 382 0 2 [+]
BOS 10,1400 10:30 8.259 10.32 -0.98 % 500 10.1600 10.2400 996 8 84 [+]
MIRBUD 12,0000 10:39 135.226 12.11 -0.99 % 586 12.0000 12.0500 18 135 1 621 [+]
ATENDE 3,8600 10:30 9.429 3.90 -1.03 % 740 3.7400 3.8600 1068 9 35 [+]
GPW 92,8500 10:40 27.029 94.20 -1.07 % 223 93.6000 93.7500 333 27 2 529 [+]
FERRO 35,7000 10:39 6.719 36.40 -1.11 % 852 35.7000 36.0000 80 7 242 [+]
MONNARI 5,3000 09:39 0.568 5.30 -1.12 % 18 5.3000 5.3400 846 1 3 [+]
APSENERGY 5,3000 10:37 6.325 5.30 -1.12 % 923 5.3000 5.3600 3497 6 34 [+]
CLNPHARMA 21,9000 10:39 5.837 22.00 -1.13 % 20 21.7000 21.8500 20 6 126 [+]
YANOSIK 17,4000 10:30 0.141 17.60 -1.14 % 603 17.6000 17.9000 164 0 2 [+]
AILLERON 15,2800 10:37 1.364 15.46 -1.16 % 46 15.3000 15.4600 73 1 21 [+]
ZUE 11,8500 10:24 0.924 12.05 -1.25 % 154 11.8500 12.0000 950 1 11 [+]
TOYA 10,8600 10:39 15.678 11.06 -1.27 % 295 10.8400 10.9400 10182 16 171 [+]
CLOUD 91,6000 10:16 0.094 92.60 -1.29 % 68 92.0000 92.6000 50 0 9 [+]
UNIMOT 180,6000 10:39 3.111 183.00 -1.31 % 40 181.2000 182.0000 21 3 565 [+]
QUERCUS 13,4600 10:33 12.781 13.46 -1.32 % 1899 13.4600 13.4800 14533 13 172 [+]
SKARBIEC 37,2000 10:12 0.786 37.70 -1.33 % 41 37.3000 37.9000 51 1 30 [+]
3RGAMES 0,7200 10:04 0.255 0.71 -1.37 % 176 0.7200 0.7300 1066 0 0 [+]
GAMEOPS 10,7000 10:06 0.822 11.05 -1.38 % 100 10.9000 11.0000 632 1 9 [+]
ATLANTAPL 19,6500 09:59 0.463 19.70 -1.50 % 23 19.7000 19.9000 20 0 9 [+]
KCI 0,9000 10:30 0.394 0.89 -1.53 % 6706 0.8900 0.9000 8608 0 0 [+]
LSISOFT 51,0000 10:24 0.022 51.80 -1.54 % 262 50.4000 51.8000 51 0 1 [+]
NTCAPITAL 0,6300 09:51 8.711 0.64 -1.56 % 2598 0.6300 0.6400 10000 9 6 [+]
TORPOL 68,9000 10:39 17.952 68.90 -1.57 % 500 68.7000 69.1000 180 18 1 233 [+]
XTB 155,2600 10:39 105.124 158.00 -1.57 % 7 155.8200 155.9800 40 105 16 437 [+]
MFO 30,9000 10:29 0.895 31.20 -1.59 % 1 31.2000 31.4000 815 1 28 [+]
SYGNITY 85,9000 10:39 7.378 89.00 -1.60 % 447 86.8000 87.3000 35 7 635 [+]
NTTSYSTEM 15,2500 10:20 1.377 15.30 -1.61 % 107 15.2500 15.3000 241 1 21 [+]
SPYROSOFT 415,0000 10:05 0.023 420.00 -1.66 % 18 422.0000 422.0000 29 0 10 [+]
DEKPOL 70,6000 10:26 0.205 71.60 -1.67 % 110 71.4000 71.8000 389 0 15 [+]
BENEFIT 5 185,0000 10:39 0.711 5,240.00 -1.71 % 4 5160.0000 5180.0000 1 1 3 666 [+]
BEST 34,2000 10:17 0.534 34.80 -1.72 % 350 34.2000 34.8000 986 1 18 [+]
INC SA 1,3950 10:02 52.822 1.37 -1.76 % 7692 1.3600 1.3950 833 53 72 [+]
DECORA 83,0000 10:29 0.518 85.00 -1.78 % 3 83.9000 84.9000 120 1 44 [+]
SEKO 11,0000 10:19 0.876 11.20 -1.79 % 1 11.0500 11.2000 5673 1 10 [+]
NEUCA 761,0000 10:36 0.558 775.00 -1.81 % 12 759.0000 761.0000 13 1 427 [+]
WITTCHEN 13,3500 10:37 3.132 13.53 -1.84 % 251 13.5100 13.5700 70 3 42 [+]
OPTEAM 5,3000 10:11 0.269 5.30 -1.85 % 330 5.3000 5.4000 219 0 1 [+]
HERCULES 1,2500 10:27 1.506 1.27 -1.96 % 2000 1.2500 1.2700 1061 2 2 [+]
PULAWY 47,4000 10:05 0.08 48.40 -2.27 % 2 47.4000 48.3000 9 0 4 [+]
ARCHICOM 50,6000 10:18 0.517 51.80 -2.32 % 144 51.0000 51.6000 1 1 26 [+]
RAFAMET 45,4000 10:33 0.274 45.50 -2.37 % 20 45.4000 46.3500 15 0 12 [+]
EQUNICO 1,4400 09:13 2.836 1.48 -2.37 % 1415 1.4400 1.4500 5173 3 4 [+]
MAXCOM 6,5000 09:00 0.764 6.50 -2.40 % 727 6.0600 6.6000 211 1 5 [+]
SELENAFM 54,8000 10:39 0.308 55.20 -2.49 % 600 54.8000 55.8000 165 0 17 [+]
BOOMBIT 5,3800 09:59 0.02 5.38 -2.54 % 20 5.3800 5.5000 60 0 0 [+]
TERMOREX 0,5250 10:13 3.87 0.53 -2.78 % 2030 0.5300 0.5400 9999 4 2 [+]
CAPITAL 10,1000 10:36 232.102 10.70 -2.88 % 1500 10.0000 10.1000 1274 232 2 451 [+]
QNATECHNO 33,5000 09:46 0.086 34.40 -2.90 % 7 33.6000 34.4000 63 0 3 [+]
SFINKS 0,4330 10:04 24.378 0.44 -3.13 % 10533 0.4330 0.4470 5800 24 11 [+]
OTLOG 15,1000 10:20 0.602 15.32 -3.21 % 30 15.1200 15.6000 751 1 9 [+]
PHARMENA 3,1500 10:20 1.257 3.12 -3.37 % 638 3.1500 3.2200 240 1 4 [+]
LESS 0,2290 10:33 87.387 0.24 -3.38 % 180 0.2280 0.2300 10000 87 20 [+]
RAWLPLUG 14,8500 09:33 0.256 15.45 -3.88 % 32 15.4000 15.4500 106 0 4 [+]
RANKPROGR 4,6000 10:36 4.475 4.79 -3.97 % 761 4.6000 4.7750 350 4 21 [+]
GRUPAAZOTY 23,9200 10:38 202.874 24.90 -4.01 % 155 23.9200 23.9600 2433 203 4 914 [+]
IBSM 49,9000 10:25 0.011 51.40 -4.04 % 1 51.2000 51.4000 27 0 1 [+]
TRANSPOL 13,0000 10:32 6.847 13.50 -4.06 % 674 13.5500 13.5000 350 7 90 [+]
ALTUSTFI 3,4400 09:00 0.137 3.44 -4.44 % 433 3.4500 3.5900 280 0 0 [+]
WASKO 5,5200 10:31 17.959 5.72 -4.83 % 545 5.6600 5.7000 765 18 101 [+]
ADIUVO 0,5260 09:55 0.525 0.56 -5.40 % 520 0.5260 0.5560 5230 1 0 [+]
IPOPEMA 9,0600 10:09 8.805 9.52 -5.43 % 1596 9.1200 9.2000 264 9 82 [+]
ONESANO 0,6580 09:41 1.166 0.70 -5.46 % 255 0.6580 0.6940 830 1 1 [+]
PGFGROUP 1,0740 10:40 162.991 1.12 -5.79 % 917 1.0580 1.0700 5344 163 176 [+]
IFSA 0,1110 09:39 27.599 0.11 -6.72 % 3401 0.1110 0.1200 24950 28 3 [+]
IZOLACJA 3,6400 09:52 0.218 3.98 -8.54 % 26 3.7200 3.9800 3112 0 1 [+]
DGA 20,6000 10:35 0.01 20.60 -9.65 % 95 20.5000 21.4000 425 0 0 [+]
KRAKCHEM 0,3260 10:38 1886.684 0.34 -21.82 % 2575 0.3170 0.3260 2817 1 887 594 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG154594.0+0.42%10:41
WIG204109.1+0.46%10:56
WIG20 Fut4105.0+0.79%10:41
WIG20USD1109.4+0.70%10:41
mWIG4010486.4-0.00%10:41
sWIG8031247.4-0.02%10:41
 Notowania Świat
US Blue Chip53221.5+0.04%10:56
S&P500 Fut7719.8-0.03%10:46
Nikkei66399.8+2.12%8:45
DAX25979.9-0.26%10:40
Ropa WTI91.5-0.02%10:56
Złoto4410.2-0.56%10:56
 Notowania Waluty
EUR/PLN4.31034-0.04%10:56
CHF/PLN4.58133-0.08%10:56
USD/PLN3.70900-0.10%10:56
EUR/USD1.16213+0.06%10:56
GBP/USD1.35329+0.10%10:56
USD/JPY154.508-1.11%10:56
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
NEXITY 1.13 15.90%
MWTRADE 3.16 8.97%
PROJPRZEM 25.00 8.70%
POLTREG 23.40 6.85%
JRHOLDING 3.86 6.04%
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