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
GTC 2,6700 09:00 0.012 2.67 5.53 % 1252 2.5200 2.5800 2000 0 0 [+]
PCCROKITA 69,0000 09:37 37.638 71.00 4.70 % 300 69.1000 69.4000 73 38 2 644 [+]
INTERBUD 1,4900 09:29 5.2 1.49 4.20 % 2326 1.4300 1.4750 5590 5 8 [+]
NEXITY 1,0000 09:00 0.049 1.00 4.17 % 9 0.9600 1.0000 607 0 0 [+]
SYGNITY 81,2000 09:37 11.426 79.00 3.97 % 333 80.6000 81.0000 53 11 914 [+]
MWTRADE 2,3400 09:00 0.132 2.34 3.54 % 280 2.2400 2.2600 2 0 0 [+]
ONEMORE 2,3700 09:37 35.191 2.29 3.49 % 420 2.3200 2.3400 602 35 82 [+]
PCCEXOL 2,1200 09:36 77.875 2.14 3.41 % 500 2.1100 2.1200 258 78 167 [+]
FEERUM 16,1500 09:24 1.069 16.10 3.19 % 99 15.6000 16.1000 100 1 17 [+]
PULAWY 48,8000 09:00 0.002 48.80 3.17 % 3 47.7000 48.8000 243 0 0 [+]
ALTUSTFI 3,6100 09:00 0.05 3.50 3.14 % 1200 3.4200 3.6100 407 0 0 [+]
MILKILAND 1,5200 09:24 1.649 1.50 2.98 % 2 1.4700 1.5000 1150 2 2 [+]
LARQ 2,7800 09:00 0.01 2.78 2.96 % 950 2.6700 2.7500 550 0 0 [+]
APSENERGY 5,5800 09:22 1.693 5.46 2.95 % 694 5.4600 5.5600 1349 2 9 [+]
KINOPOL 19,1000 09:35 86.201 18.05 2.69 % 43701 19.1000 19.2000 822 86 1 627 [+]
ATREM 60,2000 09:37 0.32 59.70 2.56 % 58 59.0000 59.9000 48 0 19 [+]
COMPERIA 6,0000 09:00 1.464 5.95 2.56 % 230 5.8500 5.9500 14 1 9 [+]
BOWIM 8,4000 09:31 1.13 8.22 2.44 % 32 8.3800 8.4000 810 1 9 [+]
RYVU 19,0000 09:36 15.131 18.92 2.37 % 6 19.0000 19.1800 47 15 289 [+]
NTTSYSTEM 15,6500 09:20 0.273 15.45 2.29 % 361 15.3000 15.4000 983 0 4 [+]
JSW 29,2500 09:37 101.274 28.59 2.24 % 133 29.2100 29.2200 47 101 2 910 [+]
UNICREDIT 365,0000 09:00 0.002 365.00 2.21 % 60 26.0000 360.5000 257 0 1 [+]
MEDINICE 74,6000 09:37 4.136 73.60 2.19 % 12 74.2000 74.8000 87 4 307 [+]
MOLECURE 6,1600 09:19 0.304 6.18 2.16 % 500 6.1200 6.1600 1882 0 2 [+]
ATENDE 4,2900 09:31 0.276 4.20 2.14 % 65 4.1700 4.2400 370 0 1 [+]
URTESTE 44,4000 09:18 0.002 44.40 2.07 % 1 43.6000 44.2000 3 0 0 [+]
CAPITAL 2,9800 09:20 5.105 2.96 2.05 % 100 2.9800 2.9800 2955 5 15 [+]
ARLEN 24,9000 09:29 1.631 24.90 1.84 % 257 24.4000 24.4500 797 2 41 [+]
MABION 7,7800 09:33 23.485 7.80 1.83 % 27 7.8200 7.8400 2 23 183 [+]
MOSTALWAR 3,4000 09:31 0.031 3.41 1.80 % 101 3.3200 3.3400 482 0 0 [+]
TSGAMES 101,9000 09:37 0.881 100.10 1.80 % 83 101.3000 101.6000 8 1 89 [+]
CLNPHARMA 20,8000 09:25 1.431 20.45 1.71 % 174 20.4500 20.4500 77 1 29 [+]
CREOTECH 723,0000 09:36 0.49 718.00 1.69 % 15 713.0000 715.0000 28 0 354 [+]
MENNICA 42,4000 09:31 0.226 41.90 1.68 % 533 41.7000 42.5000 2708 0 10 [+]
SUNEX 3,5750 09:00 0.01 3.58 1.56 % 203 3.5050 3.5200 202 0 0 [+]
BOGDANKA 22,9500 09:37 11.207 22.75 1.55 % 22 22.9000 22.9500 271 11 255 [+]
DECORA 79,1000 09:32 2.208 78.60 1.54 % 93 77.9000 78.0000 25 2 176 [+]
ODLEWNIE 19,9000 09:34 0.575 19.90 1.53 % 61 19.8000 19.9000 1297 1 11 [+]
KOMPUTRON 5,9800 09:28 0.362 5.92 1.53 % 498 5.8200 5.8900 95 0 2 [+]
SKARBIEC 40,7000 09:35 2.303 40.50 1.50 % 168 40.6000 40.8000 16 2 93 [+]
SNIEZKA 85,8000 09:37 0.028 84.60 1.42 % 237 84.6000 85.0000 271 0 2 [+]
MDIENERGIA 2,2800 09:35 5.992 2.24 1.33 % 837 2.2600 2.2500 2919 6 14 [+]
INPRO 7,6000 09:03 0.005 7.60 1.33 % 3369 7.5000 7.6000 10 0 0 [+]
EQUNICO 1,5500 09:16 0.45 1.55 1.31 % 1140 1.5300 1.5550 1700 0 1 [+]
AIRWAY 0,2705 09:23 0.946 0.27 1.31 % 100 0.2660 0.2670 327 1 0 [+]
ASSECOPOL 227,4000 09:37 6.427 225.00 1.29 % 268 224.4000 224.6000 6 6 1 454 [+]
POINTGROUP 1,9750 09:00 0.001 1.98 1.28 % 4103 1.9500 1.9750 1 0 0 [+]
TESGAS 1,7850 09:04 0.002 1.79 1.13 % 750 1.7550 1.7850 778 0 0 [+]
XTPL 71,6000 09:21 0.019 71.60 1.13 % 5 70.1000 70.8000 46 0 1 [+]
ECHO 5,4500 09:11 0.757 5.46 1.11 % 96 5.3900 5.4600 315 1 4 [+]
POLIMEXMS 7,4450 09:37 42.833 7.45 1.02 % 26255 7.3700 7.3750 236 43 319 [+]
RELPOL 5,9600 09:21 0.28 5.94 1.02 % 34 5.8400 5.9400 195 0 2 [+]
UNIMOT 179,8000 09:35 0.45 180.00 1.01 % 25 179.0000 179.8000 194 0 81 [+]
ARTIFEX 20,3000 09:32 0.501 20.30 1.00 % 750 20.0500 20.1000 92 1 10 [+]
SPYROSOFT 418,0000 09:28 0.168 417.00 0.97 % 1 414.0000 414.0000 13 0 70 [+]
KSGAGRO 3,3550 09:00 0.01 3.36 0.90 % 181 3.3250 3.3550 95 0 0 [+]
SANOK 22,7000 09:37 0.547 22.70 0.89 % 179 22.4000 22.5000 542 1 12 [+]
PZU 72,4200 09:37 237.958 72.58 0.89 % 400 72.4200 72.4600 236 238 17 254 [+]
ATAL 56,5000 09:34 33.563 56.50 0.89 % 17 56.2000 54.6000 14 34 1 880 [+]
DADELO 80,8000 09:34 0.417 81.00 0.87 % 52 80.8000 81.0000 356 0 34 [+]
LENTEX 7,0000 09:00 0.009 7.00 0.86 % 146 6.9200 6.9600 500 0 0 [+]
LESS 0,2420 09:12 1.04 0.24 0.83 % 2160 0.2360 0.2400 58 1 0 [+]
PLAYWAY 248,0000 09:37 0.148 247.50 0.81 % 9 248.5000 249.0000 118 0 37 [+]
PKPCARGO 10,0900 09:36 12.233 10.08 0.80 % 109 10.1100 10.1400 2308 12 123 [+]
OPONEOPL 102,2000 09:37 1.713 101.60 0.79 % 59 102.8000 103.6000 21 2 174 [+]
CORMAY 0,5240 09:06 2.033 0.52 0.77 % 200 0.5140 0.5200 500 2 1 [+]
RAINBOW 149,5000 09:37 3.772 148.20 0.74 % 4 148.6000 148.9000 4 4 562 [+]
MONNARI 5,5400 09:19 0.792 5.46 0.73 % 10 5.4400 5.5000 664 1 4 [+]
TRANSPOL 14,5000 09:37 0.549 14.25 0.69 % 2487 14.4000 14.3500 2400 1 8 [+]
MERCOR 15,1000 09:25 0.295 15.05 0.67 % 5 15.0000 15.1000 240 0 4 [+]
SIMFABRIC 1,5100 09:08 0.02 1.51 0.67 % 10 1.4660 1.5100 567 0 0 [+]
ONDE 9,0400 09:37 0.776 8.87 0.67 % 388 8.9900 9.0400 474 1 7 [+]
MANGATA 62,0000 09:13 0.002 62.00 0.65 % 19 61.2000 61.8000 1 0 0 [+]
TEXT 50,2000 09:37 5.087 49.88 0.64 % 365 50.0000 50.2000 336 5 255 [+]
PGFGROUP 0,4860 09:15 13.748 0.48 0.62 % 160 0.4825 0.4830 1500 14 7 [+]
PASSUS 133,8000 09:36 0.528 133.00 0.60 % 65 133.0000 133.8000 22 1 70 [+]
BOS 10,4400 09:09 0.594 10.50 0.58 % 207 10.4400 10.5000 1018 1 6 [+]
EUROCASH 4,8400 09:32 3.636 4.89 0.58 % 415 4.8400 4.8740 904 4 18 [+]
COALENERG 1,8000 09:36 0.374 1.80 0.56 % 2707 1.7900 1.8080 800 0 1 [+]
AMBRA 18,3200 09:18 0.015 18.34 0.55 % 49 18.2200 18.3200 174 0 0 [+]
POLICE 7,3600 09:25 1.218 7.44 0.55 % 443 7.3400 7.4400 288 1 9 [+]
ESOTIQ 36,6000 09:25 0.59 36.60 0.55 % 50 36.3000 36.6000 12 1 22 [+]
TRAKCJA 3,6950 09:34 15.413 3.69 0.54 % 8243 3.6950 3.7050 219 15 57 [+]
PROTEKTOR 1,1280 09:13 12.238 1.12 0.53 % 500 1.1180 1.1220 2058 12 14 [+]
INSTALKRK 39,0000 09:37 0.592 38.80 0.52 % 30 38.7000 38.8000 24 1 23 [+]
XTB 165,3600 09:37 34.193 163.66 0.52 % 30 164.4200 164.5000 5000 34 5 624 [+]
MOSTALZAB 6,2900 09:28 1.254 6.26 0.48 % 400 6.2900 6.3000 800 1 8 [+]
ASTARTA 41,5000 09:14 1.268 41.50 0.48 % 12 41.4000 41.4500 65 1 53 [+]
DIAG 166,9000 09:37 0.464 166.10 0.48 % 39 166.1000 166.2000 1 0 77 [+]
ARCTIC 6,6800 09:34 3.368 6.65 0.45 % 80 6.6000 6.6400 5 3 22 [+]
TORPOL 68,3000 09:37 1.141 68.60 0.44 % 200 68.0000 68.2000 150 1 78 [+]
ZUE 11,5000 09:19 0.205 11.45 0.44 % 95 11.5000 11.6500 620 0 2 [+]
DINOPL 32,6300 09:37 389.928 32.80 0.43 % 1 32.5200 32.5400 135 390 12 714 [+]
IMS 2,4600 09:29 0.055 2.45 0.41 % 1639 2.4100 2.4500 123 0 0 [+]
DOMDEV 253,0000 09:31 0.018 252.50 0.40 % 48 252.0000 253.0000 6 0 5 [+]
WIELTON 5,2600 09:31 11.343 5.25 0.38 % 30 5.2200 5.2400 1220 11 60 [+]
SONEL 13,3500 09:04 0.01 13.35 0.38 % 5 13.3500 13.4000 3701 0 0 [+]
APATOR 27,3500 09:35 0.268 27.45 0.37 % 10 27.3000 27.3500 46 0 7 [+]
SCANWAY 271,0000 09:37 0.221 270.00 0.37 % 104 270.0000 273.0000 55 0 60 [+]
RAWLPLUG 14,0000 09:00 0.002 14.00 0.36 % 222 13.6500 13.9500 130 0 0 [+]
WASKO 5,6800 09:14 0.812 5.64 0.35 % 130 5.7200 5.5000 80 1 5 [+]
ZAMET 0,5700 09:26 1.838 0.57 0.35 % 16542 0.5680 0.5700 34173 2 1 [+]
VOTUM 43,8000 09:34 0.175 43.95 0.34 % 40 43.6500 42.7000 5 0 8 [+]
XPLUS 3,0600 09:02 0.39 3.05 0.33 % 348 3.0100 3.0500 90 0 1 [+]
MFO 31,4000 09:36 0.494 31.90 0.32 % 20 31.4000 31.9000 469 0 16 [+]
IMCOMPANY 32,0500 09:04 0.718 31.20 0.31 % 9 31.1500 31.9500 100 1 23 [+]
DATAWALK 128,8000 09:31 0.156 128.40 0.31 % 195 127.6000 128.4000 51 0 20 [+]
FERRO 34,7000 09:35 1.246 34.20 0.29 % 44 34.7000 34.8000 366 1 43 [+]
GRODNO 17,3500 09:30 3.131 17.30 0.29 % 67987 17.3000 17.6000 6 3 54 [+]
MEXPOLSKA 3,4800 09:11 0.125 3.47 0.29 % 1 3.4300 3.5000 8 0 0 [+]
GREENX 2,7280 09:36 8.831 2.71 0.29 % 97 2.7260 2.7400 1362 9 24 [+]
NEUCA 778,0000 09:34 0.118 780.00 0.26 % 1 771.0000 777.0000 1 0 91 [+]
BUMECH 15,2600 09:33 3.886 15.34 0.26 % 130 15.2300 15.2900 486 4 59 [+]
INTROL 8,3600 09:14 6.202 8.34 0.24 % 206 8.1800 8.3400 187 6 52 [+]
DBENERGY 9,1200 09:18 0.024 9.10 0.22 % 5 8.9000 9.1000 22 0 0 [+]
AMICA 47,8500 09:37 0.509 48.35 0.21 % 227 47.7500 48.0000 231 1 25 [+]
BLOOBER 24,0000 09:36 0.12 24.00 0.21 % 2 23.8500 24.0000 447 0 3 [+]
STALPROFI 9,8200 09:31 2.002 9.80 0.20 % 977 9.8000 9.8200 20 2 20 [+]
IMMOBILE 4,9500 09:31 0.008 4.90 0.20 % 8910 4.9000 4.9500 596 0 0 [+]
BENEFIT 5 590,0000 09:37 0.067 5,580.00 0.18 % 11 5550.0000 5565.0000 1 0 374 [+]
SELVITA 28,4500 09:23 0.117 28.45 0.18 % 143 28.2000 28.4500 117 0 3 [+]
4MASS 5,6000 09:31 13.335 5.56 0.18 % 500 5.5400 5.6000 12128 13 75 [+]
VOXEL 128,4000 09:35 0.825 129.00 0.16 % 35 128.6000 129.6000 37 1 106 [+]
ASBIS 130,2000 09:36 22.539 130.70 0.15 % 110 129.6000 129.7000 157 23 2 929 [+]
ENEA 19,6800 09:37 14.052 19.73 0.15 % 34 19.6200 19.6500 66 14 277 [+]
STALEXP 1,7780 09:30 3.278 1.79 0.11 % 345 1.7800 1.7900 3332 3 6 [+]
BUDIMEX 714,0000 09:37 1.373 718.00 0.08 % 9 710.2000 710.8000 1 1 979 [+]
ELEKTROTI 66,5500 09:36 2.947 67.65 0.08 % 6 66.2000 66.9500 126 3 196 [+]
ALLEGRO 45,0150 09:37 190.307 45.15 0.03 % 200 44.9400 44.9550 154 190 8 547 [+]
NOVAVISGR 0,6920 09:28 2.005 0.69 0.00 % 1098 0.6780 0.6920 595 2 1 [+]
06MAGNA 2,4000 09:00 0.073 2.40 0.00 % 10 2.4000 2.4000 3058 0 0 [+]
IMPERA 1,6000 09:31 0.116 1.60 0.00 % 5000 1.6000 1.6500 1000 0 0 [+]
BBIDEVNFI 5,3400 09:00 0.424 5.34 0.00 % 290 5.1400 5.3400 1282 0 2 [+]
BETACOM 5,0600 09:00 0.005 5.06 0.00 % 300 5.0600 5.2000 289 0 0 [+]
BIOTON 3,8100 09:25 1.9 3.81 0.00 % 155 3.8100 3.8300 1300 2 7 [+]
DEBICA 100,0000 09:35 0.456 100.00 0.00 % 98 99.8000 99.9000 15 0 46 [+]
FON 1,7350 16:48 1.755 - 0 % 6307 1.7350 1.7800 8149 - 0 [+]
FASING 14,6000 17:03 0.026 - 0 % 626 14.0000 14.6000 902 - 0 [+]
FORTE 15,9000 17:00 1.303 - 0 % 1 15.9500 16.0500 1 - 0 [+]
BNPPL 152,8000 09:36 0.183 152.00 0.00 % 40 151.4000 152.8000 138 0 28 [+]
HYDROTOR 9,5000 09:00 0.003 9.50 0.00 % 141 9.3600 9.5000 306 0 0 [+]
IDMSAPL 0,4600 15:11 0.004 - 0 % 3633 0.4600 0.4960 2040 - 0 [+]
KOMPAP 20,4000 14:26 0.25 - 0 % 135 20.4000 20.6000 81 - 0 [+]
LENA 2,1700 09:19 1.83 2.17 0.00 % 2434 2.1500 2.1900 5259 2 4 [+]
MCI 29,0000 09:05 0.138 29.00 0.00 % 3 28.9000 29.0000 718 0 4 [+]
MOSTALPLC 12,9500 09:02 0.001 12.95 0.00 % 42 12.7000 12.9500 1188 0 0 [+]
MUZA 8,8000 09:00 0.005 - 0 % 1 8.4500 8.8000 858 - 0 [+]
PEPEES 0,7620 09:03 0.005 0.76 0.00 % 302 0.7300 0.7620 224 0 0 [+]
PROCHEM 21,0000 09:00 0.005 21.00 0.00 % 100 20.8000 21.0000 11 0 0 [+]
ROPCZYCE 25,4000 09:20 0.028 25.30 0.00 % 262 25.3000 25.7000 113 0 1 [+]
ONESANO 0,5400 16:39 1.905 - 0 % 5369 0.5280 0.5460 1672 - 0 [+]
SANWIL 1,7700 17:00 7.132 - 0 % 2543 1.7300 1.7700 17937 - 0 [+]
STALPROD 225,0000 16:15 0.401 - 0 % 16 223.0000 225.0000 46 - 0 [+]
TALEX 18,2000 09:03 0.008 18.10 0.00 % 10 17.8000 18.0000 50 0 0 [+]
VRGSA 5,6000 09:35 1.646 5.60 0.00 % 2935 5.5600 5.6000 1550 2 9 [+]
WAWEL 710,0000 09:32 0.073 716.00 0.00 % 2 710.0000 710.0000 6 0 52 [+]
ALTA 1,7500 16:26 1.85 - 0 % 203 1.7000 1.7600 3030 - 0 [+]
CEZ 241,4000 15:12 0.002 - 0 % 2 241.4000 243.4000 1 - 0 [+]
ABPL 148,4000 09:02 0.032 148.40 0.00 % 108 146.8000 148.4000 113 0 5 [+]
LSISOFT 54,0000 09:09 0.042 54.00 0.00 % 40 53.0000 54.0000 102 0 2 [+]
SFINKS 0,4100 09:30 3.919 0.41 0.00 % 3419 0.4100 0.4160 200 4 2 [+]
ULMA 52,0000 09:01 0.001 52.00 0.00 % 56 51.5000 52.0000 113 0 0 [+]
YARRL 6,0400 09:11 0.201 6.04 0.00 % 253 5.9400 6.0400 222 0 1 [+]
WARIMPEX 2,2400 15:03 0.54 - 0 % 45 2.2100 2.2400 1715 - 0 [+]
MIRACULUM 0,5780 09:00 0.01 0.58 0.00 % 20 0.5800 0.5500 4 0 0 [+]
HELIO 54,0000 09:03 0.04 54.80 0.00 % 262 54.0000 54.8000 37 0 2 [+]
DEVELIA 10,8200 09:36 1.32 10.86 0.00 % 772 10.7400 10.8200 2042 1 14 [+]
ORCOGROUP 3,4000 09:00 0.043 3.40 0.00 % 397 3.4000 3.4800 28 0 0 [+]
KRAKCHEM 0,5080 09:24 3.222 0.51 0.00 % 605 0.4960 0.5080 1100 3 2 [+]
SILVANO 4,7000 09:16 0.2 4.70 0.00 % 113 4.5100 4.7000 586 0 1 [+]
STAPORKOW 4,5200 09:23 0.01 4.52 0.00 % 21 4.4000 4.5200 388 0 0 [+]
KPPD 21,2000 10:56 0.026 - 0 % 380 20.2000 21.2000 360 - 0 [+]
ENERGOINS 1,7450 09:00 0.04 1.75 0.00 % 71 1.7250 1.7350 1004 0 0 [+]
PLAZACNTR 1,2380 17:00 50.102 - 0 % 889 1.2160 1.2380 1025 - 0 [+]
KERNEL 19,5400 09:13 0.834 19.58 0.00 % 16076 19.5400 19.5800 921 1 16 [+]
SKYLINE 1,4100 09:05 3 - 0 % 67 1.4100 1.5000 5362 - 0 [+]
IFIRMA 24,5000 09:23 0.236 24.35 0.00 % 86 24.3500 24.6000 5 0 6 [+]
FABRITY 25,9000 09:13 0.06 25.90 0.00 % 111 25.7000 25.9000 80 0 2 [+]
MARVIPOL 8,3400 09:34 1.115 8.34 0.00 % 619 8.3400 8.4000 3522 1 9 [+]
PRAGMAINK 3,7000 09:24 0.005 3.70 0.00 % 220 3.5600 3.7000 1374 0 0 [+]
SELENAFM 52,2000 09:00 0.003 52.20 0.00 % 356 52.2000 52.8000 100 0 0 [+]
UNIBEP 13,5600 09:01 0.075 13.56 0.00 % 40 13.3600 13.5400 70 0 1 [+]
MIRBUD 12,9000 09:37 5.386 12.99 0.00 % 4 12.8600 12.9400 470 5 69 [+]
VINDEXUS 14,7500 17:00 1.321 - 0 % 1000 14.6500 14.7500 390 - 0 [+]
ZREMB 8,8400 09:18 5.243 8.84 0.00 % 6358 8.8200 8.8400 1236 5 46 [+]
HARPER 5,2000 09:00 0.002 5.20 0.00 % 205 5.1600 5.1800 3665 0 0 [+]
APLISENS 20,9000 09:01 0.001 20.90 0.00 % 18 20.6000 20.9000 2819 0 0 [+]
PHARMENA 3,1200 09:00 0.065 3.12 0.00 % 80 3.0500 3.1200 212 0 0 [+]
BIOMAXIMA 10,2400 09:14 0.089 10.24 0.00 % 140 10.1000 10.2400 1315 0 1 [+]
NTCAPITAL 0,6300 09:34 0.02 0.63 0.00 % 1442 0.6000 0.6300 888 0 0 [+]
OTMUCHOW 4,8900 09:00 0.001 4.89 0.00 % 10 4.7600 4.8900 2060 0 0 [+]
CELTIC 1,1650 17:00 1.522 - 0 % 2 1.1750 1.2150 998 - 0 [+]
OPTEAM 5,7500 13:34 0.421 - 0 % 200 5.6500 5.7500 1330 - 0 [+]
RANKPROGR 4,8500 09:35 0.1 4.85 0.00 % 730 4.6600 4.8500 1995 0 0 [+]
LIBET 1,2000 09:00 0.002 1.20 0.00 % 11 1.1900 1.2000 54030 0 0 [+]
ACAUTOGAZ 20,9000 09:00 0.188 20.90 0.00 % 142 20.4000 20.9000 575 0 4 [+]
ENELMED 20,2000 09:00 0.005 20.20 0.00 % 215 19.5000 20.2000 1193 0 0 [+]
SYNTHAVERSE 2,8700 09:17 1.64 2.87 0.00 % 2000 2.8550 2.8700 300 2 5 [+]
AILLERON 15,7000 09:00 0.309 15.70 0.00 % 49 15.6000 15.7000 444 0 5 [+]
TATRY MOUNTAIN 78,0000 10:19 0.2 - 0 % 6 74.0000 79.0000 18 - 0 [+]
PHN 9,2200 15:53 6.679 - 0 % 496 9.2200 9.2600 10 - 0 [+]
VIVID 0,6380 17:00 96.177 - 0 % 20 0.6030 0.6300 3000 - 0 [+]
OTLOG 16,2400 09:18 0.001 16.24 0.00 % 15 15.8600 16.2400 242 0 0 [+]
POLWAX 1,0100 09:00 0.001 1.01 0.00 % 21 0.9900 1.0100 2342 0 0 [+]
IFSA 0,1160 16:38 8.761 - 0 % 1864 0.1120 0.1160 26504 - 0 [+]
VIGOSYS 493,0000 09:35 0.042 488.00 0.00 % 17 488.0000 493.0000 23 0 20 [+]
WIRTUALNA 64,5000 09:13 0.055 63.70 0.00 % 62 64.3000 64.4000 32 0 4 [+]
JRHOLDING 3,6000 09:30 0.587 3.70 0.00 % 816 3.6000 3.7200 300 1 2 [+]
KRVITAMIN 13,1500 09:00 0.003 13.15 0.00 % 6 12.7500 13.1500 140 0 0 [+]
LOKUM 22,6000 10:35 0.052 - 0 % 230 22.6000 23.3000 59 - 0 [+]
SOPHARMA 7,9200 15:36 2.082 - 0 % 118 7.9200 7.9400 231 - 0 [+]
ARCHICOM 52,6000 09:00 0.001 52.60 0.00 % 112 52.6000 53.8000 219 0 0 [+]
EUROHOLD 4,3600 09:22 0.008 - 0 % 190 4.4000 4.7400 1179 - 0 [+]
KRKA 1 130,0000 09:00 0.005 1,130.00 0.00 % 3 1120.0000 1130.0000 200 0 6 [+]
TERMOREX 0,5600 16:01 1.334 - 0 % 689 0.5450 0.5500 1000 - 0 [+]
KGL 11,1000 09:00 0.001 11.10 0.00 % 495 10.8000 11.1000 865 0 0 [+]
MERCATOR 53,5000 09:00 0.062 53.50 0.00 % 83 53.4000 53.5000 194 0 3 [+]
YANOSIK 17,1000 09:04 0.012 17.10 0.00 % 400 16.7000 17.2000 117 0 0 [+]
ULTGAMES 13,8000 09:15 0.016 13.55 0.00 % 124 13.6000 13.8000 814 0 0 [+]
MOVIEGAMES 6,9000 09:00 0.072 6.90 0.00 % 1070 6.7000 6.9000 212 0 1 [+]
CREEPYJAR 522,0000 09:37 0.345 524.00 0.00 % 34 518.0000 520.0000 5 0 179 [+]
GAMFACTOR 4,4000 16:12 1.177 - 0 % 402 4.4000 4.4600 10 - 0 [+]
DRAGOENT 25,7000 09:00 0.01 25.70 0.00 % 58 24.5000 25.7000 70 0 0 [+]
PTWP 144,0000 09:22 0.021 144.00 0.00 % 4 140.5000 144.0000 206 0 3 [+]
CAVATINA 12,9500 15:03 0.005 - 0 % 50 12.7000 12.9500 60 - 0 [+]
IBSM 51,4000 09:33 0.007 53.40 0.00 % 3 49.5000 51.4000 145 0 0 [+]
JWWINVEST 3,0400 13:59 0.22 - 0 % 312 3.0300 3.0700 100 - 0 [+]
ASMGROUP 0,1850 09:36 153.978 0.18 0.00 % 5164 0.1820 0.1880 7900 154 28 [+]
RENDER 71,6000 17:00 0.637 - 0 % 6 69.0000 71.8000 30 - 0 [+]
MURAPOL 38,7500 09:31 0.461 38.80 0.00 % 32 38.7500 38.8000 571 0 18 [+]
CAPTORTX 72,8000 17:01 2.739 - 0 % 7 72.0000 73.0000 64 - 0 [+]
CASPAR 7,2500 09:00 0.027 7.25 0.00 % 21 7.1500 7.2500 369 0 0 [+]
POLTREG 25,6000 09:00 0.015 25.60 0.00 % 321 25.9000 25.5000 80 0 0 [+]
TENDERHUT 5,7000 15:54 0.039 - 0 % 220 5.5600 5.7000 220 - 0 [+]
GPW 98,9500 09:36 10.818 99.50 -0.05 % 49 98.8000 98.9500 50 11 1 069 [+]
PEPCO 43,6800 09:37 104.429 43.80 -0.05 % 192 43.5900 43.6000 710 104 4 560 [+]
COGNOR 6,2950 09:37 30.853 6.30 -0.08 % 539 6.3250 6.3750 200 31 197 [+]
11B 132,2000 09:34 0.851 132.30 -0.08 % 25 132.6000 133.0000 32 1 113 [+]
ENERGA 19,1800 09:28 4.304 19.20 -0.10 % 1303 19.1800 19.2000 4185 4 83 [+]
ACTION 45,9500 09:37 0.476 46.00 -0.11 % 1 45.9500 46.0000 20 0 22 [+]
ASSECOSEE 77,9000 09:32 0.432 78.00 -0.13 % 250 76.8000 77.6000 2 0 34 [+]
PKNORLEN 155,2000 09:37 73.796 155.40 -0.14 % 9 154.6400 154.7000 11 74 11 415 [+]
QUERCUS 14,1400 09:37 7.024 14.20 -0.14 % 850 14.1400 14.2000 2445 7 99 [+]
AUTOPARTN 30,7000 09:36 6.905 30.95 -0.16 % 666 30.6500 30.8000 622 7 213 [+]
ZABKA 31,3500 09:37 172.068 31.36 -0.16 % 21453 31.4000 31.4300 1365 172 5 396 [+]
POLENERGIA 55,9000 09:35 1.175 56.00 -0.18 % 447 55.7000 56.0000 35 1 66 [+]
MEDICALG 26,4000 09:34 1.056 26.45 -0.19 % 133 26.4000 26.5000 25 1 28 [+]
ENTER 53,3000 09:37 0.92 53.60 -0.19 % 410 53.3000 53.5000 11 1 49 [+]
GRUPRACUJ 53,9000 09:24 0.121 54.00 -0.19 % 86 53.7000 53.9000 99 0 7 [+]
INTERCARS 967,0000 09:24 0.036 985.00 -0.21 % 1 960.0000 967.0000 39 0 35 [+]
CYBERFLKS 190,0000 09:37 1.253 191.40 -0.21 % 26 189.8000 190.4000 2 1 238 [+]
CAPITEA 0,4570 09:11 1.243 0.46 -0.22 % 12500 0.4500 0.4580 8809 1 1 [+]
HUUUGE 22,3000 09:12 0.253 21.95 -0.22 % 196 22.0000 22.2500 217 0 6 [+]
ERBUD 22,0500 09:27 0.592 22.20 -0.23 % 2060 22.0000 22.0500 123 1 13 [+]
ANSWEAR 21,6500 09:36 0.601 21.55 -0.23 % 29 21.6500 21.9000 1 1 13 [+]
KETY 1 258,0000 09:36 1.342 1,260.00 -0.24 % 48 1251.0000 1254.0000 45 1 1 682 [+]
EDINVEST 8,2400 09:29 0.012 8.08 -0.24 % 82 8.0800 8.2400 1 0 0 [+]
BIOCELTIX 81,0000 09:32 0.162 80.60 -0.25 % 128 81.0000 81.2000 119 0 13 [+]
MOBRUK 374,0000 09:35 0.394 376.00 -0.27 % 10 373.5000 376.0000 41 0 148 [+]
SYNEKTIK 357,8000 09:37 2.431 359.20 -0.28 % 26 356.6000 357.6000 316 2 871 [+]
3RGAMES 0,7120 09:32 0.051 0.73 -0.28 % 273 0.7140 0.7300 791 0 0 [+]
QNATECHNO 34,2000 09:27 0.14 34.20 -0.29 % 128 34.2000 34.4000 1355 0 5 [+]
CYFRPLSAT 16,3300 09:37 301.229 16.50 -0.31 % 204 16.2200 16.2650 1200 301 4 983 [+]
HANDLOWY 122,6000 09:36 0.75 123.00 -0.33 % 361 122.8000 123.0000 251 1 92 [+]
ORANGEPL 14,4900 09:37 19.186 14.58 -0.34 % 524 14.4450 14.4800 1397 19 278 [+]
MODIVO 91,8600 09:34 7.318 92.18 -0.35 % 17 91.7200 91.9200 14 7 673 [+]
MBANK 1 400,0000 09:36 3.191 1,416.00 -0.36 % 12 1408.0000 1410.0000 4 3 4 475 [+]
WITTCHEN 13,6900 09:16 0.41 13.55 -0.36 % 7 13.5800 13.6900 36 0 6 [+]
WOODPCKR 2,7800 09:25 0.003 2.78 -0.36 % 21 2.7000 2.7900 1793 0 0 [+]
ADIUVO 0,5320 09:00 0.187 0.53 -0.37 % 513 0.5200 0.5340 36937 0 0 [+]
PEKAO 259,0000 09:37 61.413 261.00 -0.38 % 184 259.3000 259.4000 82 61 15 935 [+]
PGE 10,4100 09:37 262.615 10.49 -0.38 % 1060 10.4100 10.4500 31587 263 2 743 [+]
COMPREMUM 1,2700 09:00 0.005 1.27 -0.39 % 235 1.2500 1.2650 5000 0 0 [+]
PATENTUS 2,4600 09:00 0.005 2.46 -0.40 % 6 2.4600 2.4700 1215 0 0 [+]
NOVITA 97,0000 09:00 0.014 97.00 -0.41 % 1 97.2000 96.6000 4 0 1 [+]
NEWAG 92,9000 09:32 0.377 93.50 -0.43 % 153 92.6000 93.2000 53 0 35 [+]
KOGENERA 67,3000 09:37 0.079 68.20 -0.44 % 1 67.4000 68.1000 33 0 5 [+]
ZEPAK 18,0000 09:24 0.332 18.06 -0.44 % 1 17.9200 18.0000 1 0 6 [+]
AGORA 8,6200 09:36 0.251 8.60 -0.46 % 392 8.6600 8.6600 324 0 2 [+]
VERCOM 131,2000 09:36 0.973 131.80 -0.46 % 1031 131.8000 132.0000 5 1 128 [+]
CDPROJEKT 255,3000 09:37 19.869 258.00 -0.47 % 57 254.6000 254.8000 62 20 5 087 [+]
SANTANDER 52,7500 09:23 0.16 52.95 -0.47 % 5000 52.6200 53.5000 25 0 8 [+]
MLPGROUP 106,5000 09:35 0.097 106.00 -0.47 % 368 106.0000 106.5000 2 0 10 [+]
INGBSK 443,6000 09:37 0.411 441.00 -0.49 % 36 445.8000 446.0000 149 0 182 [+]
ATLANTAPL 20,0000 09:00 0.017 20.00 -0.50 % 50 20.1000 20.4000 12 0 0 [+]
DELKO 5,8600 09:00 0.02 5.86 -0.51 % 428 5.8700 5.8800 12 0 0 [+]
MILLENNIUM 21,1400 09:37 27.162 21.20 -0.52 % 918 21.0800 21.1200 1258 27 574 [+]
ATMGRUPA 3,6400 09:36 7.233 3.64 -0.55 % 513 3.6500 3.6600 912 7 26 [+]
GRUPAAZOTY 21,4800 09:37 49.324 21.60 -0.56 % 476 21.5800 21.6000 6818 49 1 058 [+]
KRUK 432,5000 09:37 1.408 435.90 -0.57 % 13 431.5000 432.2000 13 1 610 [+]
SCPFL 135,2000 09:36 0.385 136.60 -0.59 % 158 136.0000 136.6000 15 0 52 [+]
BORYSZEW 4,9800 09:32 15.465 5.01 -0.60 % 100 4.9650 4.9800 705 15 77 [+]
NANOGROUP 2,4750 09:32 1.958 2.48 -0.60 % 2157 2.4750 2.4900 2273 2 5 [+]
MOL 59,0000 09:30 0.364 59.40 -0.67 % 59 59.0000 59.3000 13 0 22 [+]
PCFGROUP 3,5950 09:13 6.842 3.55 -0.69 % 1424 3.6200 3.6300 614 7 24 [+]
CDRL 13,9000 09:32 0.682 13.90 -0.71 % 333 13.5000 13.9000 143 1 9 [+]
TAURONPE 8,6840 09:37 706.738 8.75 -0.75 % 184 8.7120 8.7200 410 707 6 167 [+]
BIGCHEESE 4,6000 09:23 1.708 4.60 -0.76 % 4 4.6100 4.6350 396 2 8 [+]
MAKARONPL 25,0000 09:37 0.714 25.20 -0.79 % 10 24.9000 25.0000 217 1 18 [+]
ALIOR 131,8500 09:37 9.867 133.00 -0.79 % 210 131.9500 132.1500 22 10 1 302 [+]
TARCZYNSKI 121,5000 09:00 0.05 121.50 -0.82 % 146 121.5000 122.5000 66 0 6 [+]
IZOLACJA 3,6000 09:03 0.009 3.60 -0.83 % 91 3.6000 3.6300 52 0 0 [+]
LPP 21 240,0000 09:37 0.256 21,420.00 -0.84 % 1 21320.0000 21360.0000 5 0 5 454 [+]
TOYA 9,4000 09:26 3.445 9.48 -0.84 % 555 9.4000 9.4400 826 3 32 [+]
PKOBP 114,0000 09:37 172.927 115.00 -0.87 % 393 113.5200 113.5400 490 173 19 715 [+]
AMREST 10,9800 09:35 5.679 11.20 -0.90 % 2592 10.9200 11.1200 173 6 62 [+]
NOCTILUCA 93,5000 09:25 0.058 93.60 -0.95 % 29 93.6000 94.5000 20 0 5 [+]
IZOSTAL 3,0700 09:32 1.054 3.07 -0.97 % 1012 3.0600 3.1000 6 1 3 [+]
INC SA 1,4850 09:36 26.08 1.49 -1.00 % 1500 1.4600 1.4800 995 26 40 [+]
PEKABEX 8,8100 09:30 10.465 8.98 -1.01 % 36 8.8100 8.9000 2 10 92 [+]
HERCULES 1,3600 09:15 0.731 1.36 -1.09 % 700 1.3300 1.3600 4000 1 1 [+]
COMP 98,4000 09:32 0.161 99.90 -1.11 % 14 98.4000 99.8000 22 0 16 [+]
ASSECOBS 88,0000 09:30 0.131 89.00 -1.12 % 104 88.0000 89.0000 15 0 12 [+]
AGROTON 4,3000 09:07 0.3 4.30 -1.15 % 19 4.3500 4.3500 25 0 1 [+]
CIGAMES 2,5600 09:29 14.876 2.59 -1.16 % 7900 2.5500 2.5800 1884 15 38 [+]
GAMEOPS 11,2500 09:33 0.401 11.25 -1.32 % 496 11.2000 11.4000 113 0 5 [+]
LUBAWA 11,6400 09:35 48.931 11.80 -1.36 % 593 11.6600 11.7300 1854 49 572 [+]
DEKPOL 72,4000 09:32 0.456 73.40 -1.36 % 117 72.4000 73.2000 86 0 33 [+]
INTERSPPL 0,3450 09:27 1.023 0.35 -1.43 % 885 0.3450 0.3590 4961 1 0 [+]
PURE 3,0100 09:30 6.498 3.06 -1.47 % 1191 3.0150 3.0600 1120 6 20 [+]
SEKO 12,2000 09:31 1.12 12.30 -1.61 % 237 12.3000 12.4000 720 1 14 [+]
GETIN 0,3620 09:17 17.203 0.36 -1.63 % 4015 0.3620 0.3690 4928 17 6 [+]
DIGITANET 299,0000 09:34 0.513 304.00 -1.64 % 20 297.0000 297.6000 44 1 154 [+]
RAFAMET 47,6000 09:36 0.052 47.80 -1.65 % 30 48.4000 48.4000 96 0 2 [+]
BEST 34,4000 09:31 0.166 35.00 -1.71 % 10 34.4000 34.6000 202 0 6 [+]
BOOMBIT 5,4000 09:04 0.808 5.28 -1.82 % 190 5.3000 5.5600 60 1 4 [+]
COLUMBUS 3,1800 09:36 3.139 3.19 -1.85 % 10 3.1900 3.2400 2031 3 10 [+]
CLOUD 94,2000 09:15 0.011 96.80 -1.88 % 2 96.0000 96.8000 17 0 1 [+]
IPOPEMA 9,1200 09:25 1.148 9.30 -1.94 % 400 9.1200 9.2600 899 1 11 [+]
PHOTON 1,2000 09:06 5.337 1.20 -2.04 % 12 1.1850 1.2150 3612 5 6 [+]
EUROTEL 30,3000 09:35 0.604 31.20 -2.10 % 30 30.4000 30.5500 111 1 18 [+]
KCI 0,8960 09:00 5.044 0.90 -2.18 % 5000 0.8940 0.9140 5000 5 5 [+]
PROJPRZEM 22,0000 09:31 0.673 22.10 -2.22 % 22 22.1000 22.5000 340 1 15 [+]
MLSYSTEM 14,0400 09:01 0.215 14.26 -2.50 % 13 14.4000 14.4000 680 0 3 [+]
KGHM 339,0500 09:37 113.027 347.35 -2.57 % 20 339.3500 339.5000 12 113 38 751 [+]
DMGROUP 2,3000 09:24 0.57 2.24 -2.95 % 1102 2.2700 2.3000 20 1 1 [+]
GENOMTEC 3,7050 09:22 0.804 3.82 -3.01 % 1120 3.6300 3.7450 2003 1 3 [+]
REMAK 9,9400 09:07 0.107 10.20 -3.02 % 467 9.9600 10.2000 100 0 1 [+]
DGA 22,1000 09:32 0.3 22.30 -3.07 % 167 22.3000 22.8000 75 0 7 [+]
PANOVA 17,2500 09:16 2.04 17.70 -3.09 % 284 17.7000 17.8000 85 2 35 [+]
SECOGROUP 35,0000 09:00 0.005 35.00 -3.31 % 277 36.2000 36.2000 542 0 0 [+]
MAXCOM 5,4800 09:12 0.37 5.64 -4.20 % 14 5.6400 5.7000 4 0 2 [+]
ELKOP 2,0000 09:34 0.007 2.00 -4.31 % 9772 2.0000 2.0800 10 0 0 [+]
AIGAMES 0,7440 09:00 0.773 0.74 -5.10 % 100 0.7540 0.7840 1941 1 1 [+]
WIKANA 10,0000 09:11 1.465 10.60 -5.66 % 808 9.9000 10.5000 990 1 15 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG151913.6-0.37%9:39
WIG203992.7-0.82%9:54
WIG20 Fut4001.0-0.57%9:39
WIG20USD1083.5-0.42%9:39
mWIG4010601.9+0.01%9:39
sWIG8031502.1+0.36%9:39
 Notowania Świat
US Blue Chip53426.5-0.07%9:54
S&P500 Fut7732.5+0.05%9:44
Nikkei66216.8+1.36%8:45
DAX25986.8-0.40%9:38
Ropa WTI85.7+1.58%9:54
Złoto4490.1-0.73%9:54
 Notowania Waluty
EUR/PLN4.31803+0.03%9:54
CHF/PLN4.62528-0.22%9:54
USD/PLN3.69426-0.07%9:54
EUR/USD1.16885+0.10%9:54
GBP/USD1.36238+0.11%9:54
USD/JPY158.464+0.21%9:54
Forum
» 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]
» Prosba o dodanie LMCU... [0]
Wzrosty Spadki Staty
GTC 2.67 5.53%
PCCROKITA 69.00 4.70%
INTERBUD 1.49 4.20%
NEXITY 1.00 4.17%
SYGNITY 81.20 3.97%
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