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
XTB 146,8600 15:07 1083.588 140.00 8.03 % 252 146.7000 146.7200 65 1 084 158 185 [+]
ORCOGROUP 3,4800 11:21 0.067 3.26 6.75 % 283 3.2600 3.4800 69 0 0 [+]
SCANWAY 263,0000 15:07 10.518 245.00 6.48 % 70 258.0000 261.0000 2 11 2 644 [+]
INC SA 1,4900 14:25 52.408 1.41 5.30 % 100 1.4500 1.4900 11165 52 75 [+]
NEWAG 89,4000 15:06 17.892 85.60 5.30 % 60 88.8000 89.4000 224 18 1 585 [+]
ULMA 54,0000 09:00 0.003 53.00 4.85 % 139 51.5000 53.0000 52 0 0 [+]
ACTION 44,2500 15:03 22.293 42.95 4.73 % 1 44.1500 44.2000 290 22 982 [+]
KGHM 307,5000 15:07 473.323 298.00 4.47 % 274 307.3500 307.4000 167 473 143 571 [+]
APSENERGY 6,2600 15:00 27.679 6.18 4.33 % 791 6.1200 6.3000 3059 28 169 [+]
LARQ 2,7700 13:40 43.458 2.69 4.14 % 2952 2.7700 2.8500 1000 43 121 [+]
WIRTUALNA 60,7000 15:02 33.673 58.70 3.94 % 22 60.7000 60.9000 2778 34 2 009 [+]
AIRWAY 0,2770 14:30 77.484 0.27 3.55 % 10 0.2710 0.2770 3206 77 21 [+]
IFSA 0,1170 14:44 53.612 0.12 3.54 % 6000 0.1140 0.1170 25698 54 6 [+]
PEKAO 245,0000 15:07 471.953 237.20 3.24 % 456 243.8000 243.9000 391 472 114 387 [+]
DRAGOENT 23,5000 14:44 0.004 23.50 3.07 % 1 23.5000 23.6000 10 0 0 [+]
HELIO 55,8000 14:32 0.033 54.20 2.95 % 118 54.2000 55.8000 12 0 2 [+]
CREOTECH 669,0000 15:06 14.743 650.00 2.92 % 26 667.0000 670.0000 45 15 9 627 [+]
UNIBEP 13,5000 14:49 19.852 13.14 2.90 % 172 13.1000 13.1200 20 20 269 [+]
ANSWEAR 19,6800 14:43 9.249 19.38 2.82 % 702 19.4200 19.7400 729 9 180 [+]
ELKOP 1,8900 14:27 0.091 1.81 2.72 % 5 1.8500 1.8900 8004 0 0 [+]
GAMEOPS 11,3500 13:59 0.93 10.75 2.71 % 60 10.8500 11.3000 1090 1 10 [+]
NOVAVISGR 0,6970 14:25 2.7 0.68 2.65 % 3430 0.6800 0.6970 2576 3 2 [+]
PKOBP 112,7600 15:07 1697.503 109.52 2.64 % 1024 112.6600 112.6800 396 1 698 189 224 [+]
POLTREG 23,5000 15:05 5.477 22.90 2.62 % 1 23.1000 23.5000 247 5 127 [+]
VIVID 0,5550 15:01 38.293 0.56 2.59 % 37546 0.5550 0.5580 120 38 21 [+]
ATREM 62,5000 15:05 5.961 61.20 2.46 % 38 61.9000 62.4000 24 6 370 [+]
ZABKA 29,1700 15:07 1580.801 29.00 2.42 % 1334 29.4500 29.4700 1959 1 581 46 497 [+]
IBSM 51,4000 10:37 0.043 50.20 2.39 % 210 51.4000 51.6000 151 0 2 [+]
MILLENNIUM 20,2500 15:07 365.878 19.79 2.35 % 24 20.2500 20.2700 1708 366 7 348 [+]
MOSTALPLC 13,1000 10:44 0.131 13.00 2.34 % 51 12.8500 13.0500 22 0 2 [+]
SUNEX 3,1500 14:36 42.576 3.03 2.27 % 400 3.0900 3.1450 400 43 131 [+]
KPPD 18,2000 10:41 0.055 18.20 2.25 % 9 18.0000 18.3000 450 0 1 [+]
ALTA 1,6350 12:27 5.153 1.55 2.19 % 167 1.5450 1.6300 1000 5 8 [+]
ASBIS 104,6000 15:06 211.486 102.80 2.15 % 201 103.7000 103.9000 145 211 21 447 [+]
BNPPL 147,4000 15:05 12.564 143.40 2.08 % 443 144.0000 144.4000 601 13 1 837 [+]
EUROTEL 32,3000 15:03 3.202 32.00 2.05 % 97 32.5000 32.7500 41 3 104 [+]
WIELTON 5,0000 15:00 58.17 4.91 2.04 % 30 4.9850 4.9950 459 58 287 [+]
ARCTIC 6,5000 15:06 28.594 6.42 2.04 % 3 6.4200 6.4500 865 29 184 [+]
YARRL 6,2600 15:01 2.83 6.26 1.95 % 302 6.2200 6.2600 97 3 18 [+]
KRVITAMIN 13,3000 13:49 0.7 13.00 1.92 % 272 12.7500 13.2500 100 1 9 [+]
APATOR 26,6500 14:57 9.57 26.15 1.91 % 3678 26.5000 26.6000 95 10 254 [+]
ALIOR 138,3000 15:07 76.757 136.00 1.88 % 673 138.2000 138.3000 223 77 10 560 [+]
ASMGROUP 0,1650 15:01 319.355 0.16 1.85 % 8500 0.1625 0.1650 65900 319 52 [+]
RAINBOW 144,3000 15:06 26.015 141.00 1.83 % 46 143.6000 144.0000 413 26 3 722 [+]
ONEMORE 2,2800 15:06 87.379 2.28 1.79 % 100 2.2200 2.2700 700 87 201 [+]
COMPERIA 5,9500 12:04 2.771 6.00 1.71 % 505 5.8500 6.0000 1300 3 17 [+]
GPW 99,6500 15:04 34.575 98.95 1.68 % 234 99.5500 99.6500 331 35 3 421 [+]
MERCATOR 51,8000 14:59 3.536 51.00 1.57 % 151 51.4000 51.8000 174 4 183 [+]
PZU 71,1600 15:07 766.833 70.08 1.54 % 1463 71.1400 71.1600 3831 767 54 258 [+]
EQUNICO 1,3300 14:57 3.113 1.34 1.53 % 5000 1.3000 1.3400 8872 3 4 [+]
MOVIEGAMES 6,6900 14:26 1.917 6.59 1.52 % 50 6.5400 6.6900 70 2 13 [+]
PKPCARGO 10,2600 15:06 55.475 10.11 1.48 % 692 10.2400 10.2800 515 55 571 [+]
SONEL 13,9000 14:59 2.471 13.70 1.46 % 190 13.5500 13.6000 9 2 34 [+]
PTWP 141,0000 15:04 0.096 139.00 1.44 % 17 139.0000 143.0000 30 0 13 [+]
KRAKCHEM 0,5800 15:07 505.445 0.56 1.40 % 1277 0.5800 0.5880 2100 505 296 [+]
PEPEES 0,7700 13:54 2.103 0.76 1.32 % 655 0.7460 0.7700 5000 2 2 [+]
NOCTILUCA 94,9000 15:02 0.713 93.70 1.28 % 8 93.0000 93.7000 47 1 67 [+]
NEXITY 0,8000 12:12 0.015 0.80 1.27 % 3484 0.7600 0.8000 8111 0 0 [+]
PCFGROUP 3,4500 14:36 31.575 3.44 1.17 % 369 3.4500 3.4700 50 32 110 [+]
SANTANDER 52,8200 14:25 0.152 52.12 1.15 % 5000 52.0400 52.9200 5000 0 8 [+]
CAPITAL 1,8700 14:59 57.43 1.88 1.08 % 3111 1.8600 1.9000 1973 57 108 [+]
KSGAGRO 3,3550 13:35 0.907 3.33 1.05 % 10 3.2650 3.3550 201 1 3 [+]
AGROTON 4,8900 14:28 0.519 4.78 1.03 % 588 4.7800 4.8400 404 1 3 [+]
INSTALKRK 40,0000 15:02 0.417 39.80 1.01 % 8 39.6000 40.0000 464 0 17 [+]
POINTGROUP 2,0200 10:24 0.075 2.03 1.00 % 147 1.9900 2.0200 3730 0 0 [+]
TORPOL 71,6000 14:59 3.354 70.90 0.99 % 389 71.0000 71.5000 61 3 239 [+]
WITTCHEN 13,2300 15:04 4.584 13.18 0.99 % 1 13.2000 13.2200 79 5 60 [+]
PROJPRZEM 20,7000 09:00 0.001 20.70 0.98 % 374 20.1000 20.6000 100 0 0 [+]
FORTE 15,6500 15:00 3.48 15.80 0.97 % 5 15.5000 15.6500 14 3 55 [+]
SYNEKTIK 361,8000 15:07 38.081 358.40 0.95 % 69 361.4000 361.8000 38 38 13 753 [+]
MLPGROUP 106,5000 14:59 0.473 105.50 0.95 % 254 105.0000 106.5000 59 0 50 [+]
ESOTIQ 33,4000 14:53 1.301 33.30 0.91 % 300 33.2000 33.4000 404 1 43 [+]
FERRO 33,9000 15:04 25.909 33.60 0.89 % 30 33.6000 33.9000 87 26 863 [+]
PEKABEX 9,0500 14:47 9.546 9.09 0.89 % 219 8.9700 9.0400 4 10 86 [+]
GTC 2,3000 14:22 0.101 2.28 0.88 % 3099 2.2800 2.2900 5 0 0 [+]
DINOPL 32,0800 15:07 7958.725 31.80 0.88 % 1721 32.0200 32.0400 1406 7 959 260 621 [+]
BUMECH 15,5400 14:43 28.14 15.58 0.84 % 283 15.5800 15.6600 266 28 442 [+]
ALLEGRO 45,0700 15:07 4082.027 44.70 0.84 % 1645 45.0350 45.0400 475 4 082 182 803 [+]
INGBSK 441,4000 15:02 9.591 444.00 0.82 % 5 437.6000 437.8000 38 10 4 251 [+]
CASPAR 6,1500 09:00 0.001 6.15 0.82 % 10 5.8000 6.1500 1 0 0 [+]
SEKO 12,6500 14:28 6.865 12.60 0.80 % 1414 12.6500 12.9000 2203 7 87 [+]
FABRITY 26,2000 13:26 0.241 26.00 0.77 % 40 25.8000 26.2000 166 0 6 [+]
HERCULES 1,3700 13:40 53.022 1.36 0.74 % 3000 1.3700 1.3800 1000 53 73 [+]
SYNTHAVERSE 2,8200 14:43 32.031 2.81 0.71 % 14449 2.8000 2.8200 365 32 90 [+]
BOWIM 8,5000 14:48 6.182 8.58 0.71 % 3000 8.4800 8.5800 468 6 53 [+]
PLAZACNTR 1,1980 14:49 2 1.19 0.67 % 120 1.1900 1.1980 348 2 2 [+]
XPLUS 2,9900 12:24 0.946 2.96 0.67 % 683 2.9000 2.9900 603 1 3 [+]
YANOSIK 15,1000 14:12 0.177 15.10 0.67 % 153 15.1000 15.6000 538 0 3 [+]
HANDLOWY 121,2000 15:07 17.165 120.60 0.66 % 916 120.8000 121.2000 944 17 2 073 [+]
DIAG 167,5000 15:07 12.103 166.90 0.66 % 33 166.7000 166.9000 316 12 2 028 [+]
SELENAFM 47,2000 14:56 8.91 46.90 0.64 % 500 46.9000 47.0000 16 9 419 [+]
IMCOMPANY 31,9500 14:41 0.859 31.95 0.63 % 340 31.4500 31.7500 50 1 28 [+]
PLAYWAY 242,0000 15:02 1.471 242.00 0.62 % 97 241.5000 242.0000 1 1 356 [+]
MODIVO 92,9800 15:07 112.124 92.10 0.61 % 104 92.9400 92.9800 25 112 10 401 [+]
BEST 33,2000 13:22 0.144 33.00 0.61 % 3 33.0000 33.2000 163 0 5 [+]
GREENX 2,3800 14:49 96.095 2.37 0.59 % 265 2.3760 2.3840 57 96 228 [+]
DEVELIA 10,4200 15:06 110.322 10.36 0.58 % 1918 10.4200 10.4600 246 110 1 137 [+]
CYBERFLKS 191,0000 15:07 9.25 191.00 0.58 % 39 190.8000 191.0000 51 9 1 768 [+]
WAWEL 710,0000 12:42 0.15 710.00 0.57 % 13 708.0000 714.0000 9 0 107 [+]
ATMGRUPA 3,6700 14:15 13.649 3.67 0.55 % 586 3.6500 3.6700 3173 14 50 [+]
GAMFACTOR 4,5500 14:25 0.739 4.49 0.55 % 433 4.5500 4.5700 470 1 3 [+]
MURAPOL 37,0000 15:07 14.389 36.45 0.54 % 307 36.9000 37.0500 434 14 527 [+]
CAPTORTX 75,0000 14:29 1.537 75.00 0.54 % 168 74.2000 74.6000 45 2 115 [+]
AMICA 47,2500 15:04 6.39 47.00 0.53 % 153 47.2500 47.3500 55 6 302 [+]
3RGAMES 0,7720 14:29 50.77 0.77 0.52 % 400 0.7620 0.7720 1485 51 39 [+]
BIOCELTIX 97,5000 15:01 3.733 97.00 0.52 % 65 97.0000 97.5000 54 4 363 [+]
STALPROD 216,0000 12:00 0.038 215.00 0.47 % 75 215.0000 217.0000 53 0 8 [+]
ONDE 8,7800 14:52 5.853 8.72 0.46 % 7 8.7200 8.7800 2 6 51 [+]
PGE 9,7340 15:07 1945.418 9.72 0.45 % 679 9.7300 9.7320 1390 1 945 18 859 [+]
SYGNITY 72,4000 15:02 16.942 72.20 0.42 % 50 72.6000 73.0000 504 17 1 228 [+]
CEZ 241,0000 14:04 0.018 238.20 0.42 % 1 237.6000 241.0000 33 0 4 [+]
POLIMEXMS 6,4350 15:04 371.696 6.42 0.39 % 813 6.4300 6.4450 14 372 2 394 [+]
CAVATINA 12,8500 12:21 0.16 12.80 0.39 % 40 12.8500 13.1000 102 0 2 [+]
AMREST 10,5600 14:57 22.507 10.58 0.38 % 1872 10.5400 10.6000 396 23 237 [+]
ARCHICOM 52,6000 15:01 0.898 52.00 0.38 % 100 51.8000 52.4000 56 1 47 [+]
BOOMBIT 5,2200 15:04 0.734 5.20 0.38 % 10 5.2200 5.4000 210 1 4 [+]
MBANK 1 349,0000 15:07 19.016 1,344.50 0.37 % 21 1344.5000 1346.0000 17 19 25 615 [+]
RAWLPLUG 14,1000 14:29 0.535 13.70 0.36 % 200 13.9000 14.0000 70 1 8 [+]
LSISOFT 55,6000 14:26 0.341 54.00 0.36 % 25 54.2000 55.8000 55 0 18 [+]
ZAMET 0,5700 14:41 16.328 0.57 0.35 % 1000 0.5700 0.5720 12212 16 9 [+]
AUTOPARTN 28,4500 15:07 357.743 28.10 0.35 % 552 27.9000 28.0000 1081 358 9 991 [+]
BIGCHEESE 4,4400 14:16 1.546 4.43 0.34 % 404 4.4400 4.4700 1000 2 7 [+]
NTTSYSTEM 15,1500 14:13 1.095 15.10 0.33 % 130 15.1500 15.2500 100 1 17 [+]
DEBICA 98,9000 15:04 0.538 98.40 0.30 % 118 98.9000 99.2000 1104 1 53 [+]
QNATECHNO 33,4000 15:06 0.532 33.30 0.30 % 38 32.8000 33.2000 24 1 18 [+]
PANOVA 17,4500 12:25 0.001 17.45 0.29 % 75 17.4000 17.4500 166 0 0 [+]
POLICE 7,2400 14:50 1.032 7.40 0.28 % 272 7.3000 7.3400 600 1 8 [+]
RENDER 72,8000 09:10 0.019 72.80 0.28 % 10 73.0000 74.2000 1 0 1 [+]
INTROL 7,6200 11:16 0.614 7.64 0.26 % 90 7.6000 7.6400 25 1 5 [+]
SPYROSOFT 400,0000 13:39 0.618 400.00 0.25 % 17 399.0000 400.0000 191 1 247 [+]
HUUUGE 22,1500 15:00 0.415 22.00 0.23 % 500 22.1500 22.3000 75 0 9 [+]
VOTUM 44,8000 15:06 5.681 44.60 0.22 % 167 44.8000 44.9500 293 6 255 [+]
NOVITA 97,0000 13:36 0.553 97.00 0.21 % 10 97.0000 98.0000 30 1 54 [+]
OPONEOPL 100,0000 14:17 3.711 99.60 0.20 % 158 100.0000 100.2000 440 4 371 [+]
BOS 10,3400 14:40 10.835 10.36 0.19 % 319 10.3400 10.3800 565 11 112 [+]
ATAL 56,0000 15:01 6.344 56.40 0.18 % 577 55.8000 56.0000 294 6 355 [+]
11B 132,7000 15:05 3.345 133.00 0.15 % 29 132.9000 133.4000 51 3 446 [+]
GETIN 0,3655 13:24 41.035 0.37 0.14 % 5154 0.3615 0.3660 6095 41 15 [+]
XTPL 73,9000 14:48 0.896 73.50 0.14 % 5 72.4000 73.4000 1 1 66 [+]
TAURONPE 8,9240 15:07 2418.429 8.98 0.13 % 2010 8.9040 8.9080 1113 2 418 21 464 [+]
ECHO 4,9550 15:04 3.489 4.95 0.10 % 810 4.9500 4.9800 1 3 17 [+]
BBIDEVNFI 5,3400 14:39 10.511 5.36 0.00 % 1001 5.3200 5.3600 7017 11 56 [+]
ARTIFEX 20,5000 14:36 6.637 20.65 0.00 % 238 20.4500 20.6000 2 7 136 [+]
ATLANTAPL 20,0000 15:54 1.067 - 0 % 51 19.6500 20.0000 461 - 0 [+]
DGA 23,0000 16:49 0.257 - 0 % 22 21.8000 22.8000 325 - 0 [+]
ERG 43,6000 09:37 0.55 - 0 % 180 42.0000 43.6000 100 - 0 [+]
EUROCASH 4,9000 15:04 70.771 4.89 0.00 % 1601 4.8880 4.9100 138 71 349 [+]
FON 1,8500 13:53 0.146 - 0 % 1500 1.7300 1.8000 1300 - 0 [+]
IDMSAPL 0,4980 15:22 0.017 - 0 % 671 0.4700 0.4980 2240 - 0 [+]
KOMPAP 22,8000 15:19 0.887 - 0 % 370 22.0000 22.8000 115 - 0 [+]
LENTEX 6,9800 17:00 0.304 - 0 % 311 6.9000 6.9800 425 - 0 [+]
MUZA 8,8000 17:00 0.1 - 0 % 1001 8.5500 8.8000 753 - 0 [+]
KCI 0,9200 17:00 2.966 - 0 % 1680 0.9080 0.9200 3977 - 0 [+]
REMAK 10,2000 11:30 0.172 10.25 0.00 % 92 10.1500 10.2000 1000 0 2 [+]
STALEXP 1,8400 14:59 186.982 1.84 0.00 % 2767 1.8340 1.8400 2002 187 345 [+]
TALEX 17,9000 09:00 0.001 17.90 0.00 % 70 17.8000 17.9000 64 0 0 [+]
MANGATA 63,6000 15:05 0.045 63.60 0.00 % 40 63.4000 63.6000 20 0 3 [+]
MIRACULUM 0,5680 09:00 0.09 0.57 0.00 % 3600 0.5520 0.5680 3441 0 0 [+]
ASTARTA 44,0000 14:41 2.067 43.40 0.00 % 10 43.9000 43.9500 1 2 91 [+]
RAFAMET 49,3000 10:17 0.005 49.30 0.00 % 10 47.8000 49.3000 66 0 0 [+]
IMMOBILE 4,8500 14:57 31.525 4.85 0.00 % 3340 4.7700 4.8500 20000 32 153 [+]
MOJ 1,4500 13:05 1.1 1.47 0.00 % 1000 1.4700 1.5000 5025 1 2 [+]
STAPORKOW 4,5400 12:42 0.2 4.54 0.00 % 20 4.4200 4.5400 318 0 1 [+]
IZOLACJA 3,7600 09:19 0.07 3.76 0.00 % 1983 3.7000 3.7600 68 0 0 [+]
ASSECOBS 88,0000 14:59 0.722 87.00 0.00 % 5 87.2000 88.0000 91 1 63 [+]
MWTRADE 2,5000 15:59 4.918 - 0 % 340 2.4600 2.5000 200 - 0 [+]
CIGAMES 2,4900 15:04 73.878 2.50 0.00 % 4175 2.4700 2.4900 2011 74 184 [+]
UNICREDIT 349,2000 14:43 0.17 - 0 % 4 340.0000 348.0000 2 - 0 [+]
SKYLINE 1,4500 14:17 0.353 - 0 % 39 1.4500 1.5000 5009 - 0 [+]
TRAKCJA 3,5450 14:41 62.625 3.57 0.00 % 184 3.5400 3.5500 282 63 223 [+]
PRAGMAINK 3,4400 09:08 0.01 - 0 % 110 3.2200 3.4600 50 - 0 [+]
TRANSPOL 13,1000 14:27 4.029 13.10 0.00 % 901 13.0500 13.1000 136 4 53 [+]
VINDEXUS 14,8500 09:38 0.358 14.85 0.00 % 145 14.5500 14.8000 14 0 5 [+]
PATENTUS 2,6300 13:14 1.637 2.63 0.00 % 380 2.6200 2.6300 3731 2 4 [+]
APLISENS 19,1500 13:00 0.027 19.15 0.00 % 21 19.0500 19.1500 254 0 1 [+]
BIOMAXIMA 9,9700 14:47 0.038 9.97 0.00 % 140 9.8300 9.9700 114 0 0 [+]
ZUE 11,6000 14:13 0.167 11.55 0.00 % 229 11.5500 11.6000 1980 0 2 [+]
INPRO 7,4500 13:08 0.256 7.45 0.00 % 145 7.3000 7.4500 4084 0 2 [+]
KINOPOL 17,0000 14:30 36.102 17.10 0.00 % 347 17.0000 17.1000 132 36 616 [+]
SELVITA 26,6000 14:53 3.291 26.60 0.00 % 68 26.3000 26.6000 215 3 87 [+]
ENELMED 20,2000 09:53 0.026 20.20 0.00 % 44 19.6000 20.2000 570 0 1 [+]
TATRY MOUNTAIN 70,5000 09:48 0.019 - 0 % 43 70.0000 70.5000 20 - 0 [+]
PHN 9,2800 13:15 0.628 9.28 0.00 % 370 9.2400 9.2800 628 1 6 [+]
TARCZYNSKI 121,5000 14:49 0.123 121.00 0.00 % 1 121.0000 122.0000 1 0 15 [+]
FEERUM 16,8500 14:19 0.14 16.85 0.00 % 333 16.3000 16.8500 203 0 2 [+]
ENERGA 19,1800 14:31 7.748 19.20 0.00 % 1060 19.1800 19.2000 1719 8 149 [+]
OTLOG 15,7400 13:02 0.523 15.34 0.00 % 15 15.2000 15.7600 400 1 8 [+]
ALTUSTFI 3,4600 10:09 0.036 3.46 0.00 % 110 3.3600 3.4600 316 0 0 [+]
SKARBIEC 33,9000 13:10 0.133 33.90 0.00 % 75 33.8000 33.9000 13 0 5 [+]
IMS 2,4900 12:29 0.432 2.49 0.00 % 759 2.4700 2.4900 2166 0 1 [+]
SOPHARMA 7,1800 11:33 1.019 - 0 % 200 7.1600 7.9000 88 - 0 [+]
CLOUD 96,0000 14:47 0.163 96.00 0.00 % 84 94.0000 94.8000 9 0 15 [+]
EUROHOLD 4,5000 11:02 0.102 - 0 % 291 4.4000 4.6400 100 - 0 [+]
KGL 10,2000 14:02 0.503 10.20 0.00 % 94 10.1000 10.2000 1465 1 5 [+]
AIGAMES 0,7340 15:21 0.148 - 0 % 2000 0.7220 0.7340 2184 - 0 [+]
SIMFABRIC 1,6000 14:58 11.534 1.60 0.00 % 16 1.5980 1.6000 788 12 18 [+]
TENDERHUT 5,5400 10:07 0.01 - 0 % 1090 5.5400 5.5800 1090 - 0 [+]
AMBRA 18,1600 15:03 4.351 18.46 -0.11 % 1 18.1000 18.1800 87 4 80 [+]
UNIMOT 164,4000 15:03 0.242 163.20 -0.12 % 36 164.0000 164.6000 46 0 40 [+]
NEUCA 747,0000 14:38 0.352 756.00 -0.13 % 53 746.0000 748.0000 3 0 263 [+]
KOGENERA 69,4000 15:00 2.679 69.40 -0.14 % 32 69.0000 69.2000 100 3 185 [+]
MIRBUD 11,6000 15:06 73.005 11.62 -0.17 % 909 11.5800 11.6000 1000 73 851 [+]
ENTER 52,0000 14:46 6.783 52.20 -0.19 % 363 52.0000 52.3000 1364 7 355 [+]
4MASS 5,2700 14:34 11.303 5.28 -0.19 % 2 5.2000 5.2600 639 11 59 [+]
BORYSZEW 5,0000 15:07 121.742 5.04 -0.20 % 1968 4.9950 5.0000 2205 122 613 [+]
RANKPROGR 4,8400 13:29 0.643 4.77 -0.21 % 139 4.7200 4.8000 390 1 3 [+]
TOYA 9,3000 15:00 10.07 9.42 -0.21 % 6018 9.3000 9.3600 923 10 94 [+]
ADIUVO 0,4660 15:01 10.475 0.49 -0.21 % 10038 0.4440 0.4680 2401 10 5 [+]
ERBUD 22,1500 14:22 9.513 22.30 -0.23 % 529 21.8000 22.0000 3010 10 212 [+]
PURE 2,1700 15:02 32.578 2.18 -0.23 % 10 2.1600 2.1700 265 33 70 [+]
EDINVEST 8,4600 10:11 0.174 8.40 -0.24 % 507 8.3200 8.4800 2006 0 1 [+]
JRHOLDING 3,9900 14:56 2.78 4.03 -0.25 % 1751 3.9900 4.1200 544 3 11 [+]
MABION 7,4000 14:13 6.406 7.33 -0.27 % 1075 7.4000 7.5000 416 6 47 [+]
AILLERON 14,9400 14:20 2.451 15.16 -0.27 % 110 14.8600 14.9600 6399 2 37 [+]
BENEFIT 5 350,0000 15:06 2.595 5,365.00 -0.28 % 38 5345.0000 5350.0000 23 3 13 859 [+]
MEXPOLSKA 3,5300 13:47 0.135 3.54 -0.28 % 100 3.4600 3.5400 911 0 0 [+]
PCCROKITA 68,8000 15:02 2.036 69.40 -0.29 % 50 68.5000 68.8000 104 2 140 [+]
ABPL 134,6000 15:05 3.531 135.20 -0.30 % 90 134.0000 134.6000 120 4 470 [+]
GRODNO 16,4500 13:52 2.834 16.60 -0.30 % 53 16.6000 16.7500 1998 3 47 [+]
SANWIL 1,5800 12:30 0.063 1.58 -0.32 % 30 1.5300 1.5800 1485 0 0 [+]
PHARMENA 3,0800 14:48 0.649 3.04 -0.32 % 1 3.0400 3.0800 451 1 2 [+]
DELKO 5,9000 14:56 9.441 5.92 -0.34 % 491 5.8300 5.8700 2 9 56 [+]
IZOSTAL 2,9300 15:06 10.425 2.94 -0.34 % 3526 2.8800 2.9100 66 10 30 [+]
JWWINVEST 2,9400 14:07 1.021 2.96 -0.34 % 447 2.9500 3.0100 100 1 3 [+]
JSW 24,9000 15:05 160.019 24.94 -0.36 % 20 24.9700 25.0300 50 160 3 987 [+]
KRUK 428,7000 15:07 13.423 432.00 -0.39 % 22 428.5000 428.6000 6 13 5 765 [+]
CREEPYJAR 510,0000 14:41 0.208 512.00 -0.39 % 1 508.0000 510.0000 17 0 106 [+]
OTMUCHOW 4,8500 12:30 0.459 4.85 -0.41 % 1 4.8500 4.8900 1837 0 2 [+]
BLOOBER 24,2500 15:02 13.554 24.35 -0.41 % 72 24.2500 24.3000 222 14 328 [+]
KERNEL 19,1000 15:06 8.213 19.10 -0.42 % 951 19.1000 19.2000 712 8 157 [+]
CDPROJEKT 251,9000 15:07 192.516 249.80 -0.43 % 382 252.2000 252.3000 229 193 48 643 [+]
PHOTON 1,1700 14:50 3.841 1.18 -0.43 % 90 1.1600 1.1700 236 4 4 [+]
CAPITEA 0,4500 12:28 33.417 0.45 -0.44 % 2900 0.4420 0.4500 8450 33 15 [+]
SANOK 21,9000 14:38 1.128 22.00 -0.45 % 42 22.0000 22.2000 811 1 25 [+]
AGORA 8,5600 14:51 2.829 8.58 -0.47 % 438 8.5800 8.6000 669 3 24 [+]
LPP 21 260,0000 15:06 2.547 21,380.00 -0.47 % 9 21240.0000 21280.0000 16 3 54 522 [+]
ODLEWNIE 20,7000 15:04 2.187 20.90 -0.48 % 58 20.7000 20.8000 20 2 46 [+]
POLENERGIA 62,2000 14:06 0.67 62.50 -0.48 % 100 62.2000 62.5000 318 1 42 [+]
TSGAMES 103,4000 15:02 36.832 103.90 -0.48 % 57 103.0000 103.1000 112 37 3 796 [+]
DOMDEV 255,0000 14:37 30.936 252.00 -0.58 % 50 254.5000 255.0000 22 31 7 874 [+]
QUERCUS 13,4200 14:34 5.781 13.24 -0.59 % 400 13.4000 13.5000 40 6 78 [+]
COLUMBUS 2,4500 14:57 5.228 2.47 -0.61 % 910 2.4500 2.4600 7931 5 13 [+]
MOLECURE 6,1500 15:05 14.787 6.19 -0.65 % 223 6.1100 6.1600 1319 15 90 [+]
STALPROFI 9,0800 14:38 3.51 9.14 -0.66 % 3730 9.1400 9.1000 2091 4 32 [+]
RYVU 14,9000 14:51 15.16 15.00 -0.67 % 50 14.9200 15.0000 150 15 226 [+]
DECORA 72,5000 15:03 0.542 72.80 -0.68 % 1 72.5000 72.6000 20 1 39 [+]
KOMPUTRON 5,8200 14:22 0.254 5.84 -0.68 % 281 5.8100 5.8200 184 0 1 [+]
MCI 27,8000 13:25 3.625 28.00 -0.71 % 99 27.9000 28.0000 941 4 101 [+]
BOGDANKA 20,8000 15:01 11.566 20.80 -0.72 % 250 20.8000 20.8500 642 12 241 [+]
RELPOL 5,4600 14:44 2.692 5.56 -0.73 % 739 5.4400 5.4600 309 3 15 [+]
CORMAY 0,5180 14:41 30.609 0.52 -0.77 % 28 0.5060 0.5100 8263 31 16 [+]
ENERGOINS 1,8700 14:32 2.724 1.89 -0.80 % 1117 1.8700 1.9200 223 3 5 [+]
MAKARONPL 24,4000 15:03 7.962 24.60 -0.81 % 40 24.6500 24.8500 2452 8 194 [+]
ELEKTROTI 60,0000 15:04 5.542 60.50 -0.83 % 50 59.8500 59.9500 153 6 332 [+]
PGFGROUP 0,4760 13:46 3.814 0.48 -0.83 % 1260 0.4610 0.4780 1265 4 2 [+]
ENEA 19,0800 15:07 180.115 19.09 -0.83 % 4258 19.0000 19.0200 768 180 3 427 [+]
TESGAS 1,7600 14:13 2.088 1.78 -0.85 % 143 1.7650 1.7800 1269 2 4 [+]
INTERCARS 922,0000 15:04 3.297 930.00 -0.86 % 16 923.0000 926.0000 95 3 3 057 [+]
OPTEAM 5,7000 15:00 5.609 5.60 -0.87 % 900 5.5000 5.5500 949 6 31 [+]
DADELO 80,0000 15:05 3.396 80.60 -0.87 % 14 79.5000 79.9000 33 3 270 [+]
KRKA 1 130,0000 14:52 0.022 1,144.00 -0.88 % 16 1124.0000 1130.0000 7 0 25 [+]
TERMOREX 0,5600 14:11 1.477 0.54 -0.88 % 500 0.5350 0.5650 2103 1 1 [+]
PROCHEM 22,1000 09:00 0.009 22.10 -0.90 % 351 21.4000 22.1000 57 0 0 [+]
LUBAWA 10,9100 15:03 135.18 11.02 -0.91 % 49 10.9300 10.9500 4089 135 1 478 [+]
LENA 2,1600 12:33 2.155 2.16 -0.92 % 275 2.1600 2.1900 2145 2 5 [+]
GRUPRACUJ 52,2000 15:02 13.596 52.70 -0.95 % 85 52.6000 52.9000 634 14 713 [+]
ASSECOSEE 72,3000 14:56 2.77 72.70 -0.96 % 6 71.3000 72.4000 64 3 199 [+]
VOXEL 124,4000 15:04 4.648 125.00 -0.96 % 148 125.4000 126.0000 50 5 577 [+]
BIOTON 3,8300 14:38 5.361 3.86 -1.03 % 200 3.8450 3.8600 2005 5 21 [+]
MENNICA 38,4000 15:05 0.823 38.80 -1.03 % 52 38.4000 38.6000 47 1 32 [+]
MAXCOM 5,6400 09:13 0.008 5.70 -1.05 % 4 5.7000 5.7600 2 0 0 [+]
VRGSA 5,5800 15:04 6.446 5.58 -1.06 % 12 5.5400 5.5800 889 6 36 [+]
ACAUTOGAZ 18,7500 15:07 0.402 18.95 -1.06 % 242 18.7500 18.8500 79 0 8 [+]
IPOPEMA 7,4000 14:31 0.519 7.40 -1.07 % 2323 7.4000 7.5200 6 1 4 [+]
GRUPAAZOTY 19,2900 15:06 97.959 19.39 -1.08 % 738 19.3600 19.4000 397 98 1 894 [+]
MLSYSTEM 14,3400 15:02 7.829 14.44 -1.10 % 202 14.3400 14.3800 114 8 113 [+]
VERCOM 126,4000 15:05 9.622 127.80 -1.10 % 204 125.0000 125.4000 340 10 1 214 [+]
BUDIMEX 713,0000 15:07 21.404 725.00 -1.11 % 11 713.6000 714.0000 19 21 15 384 [+]
MILKILAND 1,6000 13:35 3.853 1.62 -1.11 % 310 1.5920 1.5980 500 4 6 [+]
MOSTALZAB 6,1000 15:03 13.981 6.15 -1.13 % 2679 6.1000 6.1500 522 14 86 [+]
DEKPOL 68,8000 14:19 0.404 69.60 -1.15 % 6 68.6000 69.0000 4 0 28 [+]
PASSUS 120,6000 15:06 1.001 123.20 -1.15 % 11 120.6000 121.6000 6 1 122 [+]
MARVIPOL 8,3400 15:04 9.024 8.34 -1.18 % 20 8.3000 8.3600 9 9 75 [+]
CLNPHARMA 20,8500 15:05 7.193 21.10 -1.18 % 5 20.7500 20.8000 157 7 151 [+]
MOBRUK 372,5000 15:06 3.946 380.00 -1.19 % 18 371.5000 372.5000 56 4 1 481 [+]
MOL 53,2000 15:03 70.637 53.85 -1.21 % 1000 53.1500 53.8500 120 71 3 758 [+]
COMP 89,4000 14:41 5.919 90.00 -1.22 % 21 89.5000 89.7000 293 6 533 [+]
IMPERA 1,6000 14:58 20.097 1.62 -1.23 % 657 1.6200 1.7000 4500 20 32 [+]
LOKUM 23,7000 15:02 0.2 23.10 -1.25 % 2 24.0000 24.1000 84 0 5 [+]
DMGROUP 2,3400 14:08 1.633 2.31 -1.27 % 10 2.3000 2.3400 809 2 4 [+]
DBENERGY 9,0000 10:24 0.42 9.10 -1.32 % 5 9.1000 9.3600 28 0 4 [+]
ATENDE 3,7100 12:40 1.538 3.76 -1.33 % 1868 3.7100 3.7400 2758 2 6 [+]
PKNORLEN 145,9200 15:07 443.161 149.00 -1.35 % 199 146.0400 146.0600 849 443 64 805 [+]
HYDROTOR 10,4500 14:42 2.881 10.85 -1.42 % 711 10.5500 10.7000 49 3 30 [+]
PCCEXOL 2,0500 12:21 16.924 2.08 -1.44 % 825 2.0500 2.0700 3751 17 35 [+]
TEXT 51,3500 15:01 34.109 51.35 -1.44 % 149 51.1000 51.1500 10 34 1 753 [+]
ZEPAK 17,5400 15:06 1.227 17.62 -1.46 % 105 17.5200 17.5400 95 1 21 [+]
PULAWY 46,0000 14:35 0.331 46.70 -1.50 % 44 45.7000 46.0000 982 0 15 [+]
ASSECOPOL 198,9000 15:05 81.192 202.10 -1.53 % 395 198.7500 198.9500 98 81 16 120 [+]
PROTEKTOR 1,1340 14:48 30.351 1.15 -1.56 % 1 1.1340 1.1360 9537 30 35 [+]
IFIRMA 25,0000 14:43 2.622 25.40 -1.57 % 33 24.9500 25.0000 575 3 66 [+]
ARLEN 21,9000 14:52 1.964 22.35 -1.57 % 852 21.7500 21.9500 80 2 42 [+]
COGNOR 6,4900 15:06 570.469 6.58 -1.67 % 1016 6.4900 6.5000 700 570 3 730 [+]
SNIEZKA 82,6000 14:36 0.25 84.00 -1.67 % 294 82.6000 83.8000 17 0 21 [+]
MEDINICE 75,9000 15:06 4.736 77.20 -1.68 % 10 75.9000 76.5000 77 5 359 [+]
CYFRPLSAT 16,9000 15:06 331.205 17.10 -1.74 % 1 16.9100 16.9350 142 331 5 613 [+]
DIGITANET 305,0000 15:04 6.734 307.40 -1.74 % 1 299.8000 300.8000 6 7 2 025 [+]
ONESANO 0,5200 14:11 1.831 0.53 -1.89 % 419 0.5200 0.5300 1970 2 1 [+]
PEPCO 45,5700 15:07 464.995 46.46 -1.94 % 532 45.6500 45.6700 252 465 21 294 [+]
BETACOM 5,0000 09:45 0.116 5.10 -1.96 % 1700 5.0000 5.1800 293 0 1 [+]
COMPREMUM 1,2400 15:04 58.403 1.27 -1.98 % 15073 1.2400 1.2550 1060 58 73 [+]
DATAWALK 138,2000 15:05 6.736 140.00 -1.99 % 11 136.6000 137.0000 139 7 926 [+]
POLWAX 0,9800 15:01 6.336 1.00 -2.00 % 5000 0.9880 1.0000 19 6 6 [+]
06MAGNA 2,4100 13:20 1.182 2.46 -2.03 % 5043 2.4100 2.4400 1 1 3 [+]
INTERBUD 1,4500 13:36 0.9 1.45 -2.03 % 36 1.3700 1.4800 87 1 1 [+]
SILVANO 4,3000 10:54 0.17 4.49 -2.05 % 560 4.3000 4.4900 646 0 1 [+]
ZREMB 8,8600 14:42 29.619 9.09 -2.10 % 399 8.8600 8.8800 4 30 261 [+]
SECOGROUP 36,2000 11:55 0.035 37.40 -2.16 % 19 36.2000 36.8000 354 0 1 [+]
HARPER 5,0000 14:23 4.581 5.12 -2.34 % 300 5.0000 5.1000 775 5 23 [+]
NTCAPITAL 0,5700 14:59 0.736 0.58 -2.40 % 300 0.5940 0.5800 100 1 0 [+]
ROPCZYCE 23,8000 14:24 2.23 24.60 -2.46 % 330 23.7000 23.8000 266 2 53 [+]
SCPFL 114,0000 15:07 0.988 116.40 -2.56 % 2 115.4000 116.0000 159 1 115 [+]
MERCOR 15,1000 13:05 1.182 15.50 -2.58 % 635 15.5000 15.7000 48 1 18 [+]
SFINKS 0,4340 13:44 2.905 0.44 -2.69 % 63 0.4360 0.4440 1532 3 1 [+]
VIGOSYS 471,0000 14:55 0.905 481.00 -2.69 % 18 481.0000 487.0000 1 1 430 [+]
MONNARI 5,6000 14:39 7.365 5.60 -2.78 % 2 5.4800 5.5400 4 7 41 [+]
MEDICALG 24,3000 15:03 47.735 25.00 -2.80 % 227 24.4500 24.5500 1 48 1 166 [+]
KETY 1 275,0000 15:07 16.143 1,332.00 -2.82 % 159 1274.0000 1275.0000 1 16 20 885 [+]
FASING 13,6000 13:39 0.655 13.80 -2.86 % 644 13.8000 14.4000 2966 1 9 [+]
COALENERG 1,9910 14:29 35.219 2.01 -2.88 % 1516 1.9910 2.0360 2084 35 71 [+]
INTERSPPL 0,3095 14:36 288.058 0.32 -2.98 % 2000 0.2915 0.3095 3181 288 82 [+]
NANOGROUP 2,4200 14:43 26.668 2.50 -3.20 % 738 2.4200 2.4700 248 27 66 [+]
WIKANA 8,9000 14:11 1.375 9.20 -3.26 % 777 8.9500 9.2000 3749 1 12 [+]
MDIENERGIA 1,7600 15:06 68.154 1.83 -3.30 % 64 1.7650 1.7800 521 68 121 [+]
ULTGAMES 14,2500 14:46 16.026 13.50 -3.72 % 189 14.2000 14.3000 349 16 223 [+]
LESS 0,2310 14:56 4.48 0.23 -3.75 % 50 0.2350 0.2390 50 4 1 [+]
LIBET 1,2200 11:49 25.148 1.24 -3.94 % 1 1.2050 1.2700 8000 25 31 [+]
WARIMPEX 2,1400 12:36 2 2.18 -4.04 % 5 2.1700 2.2200 7800 2 4 [+]
WOODPCKR 2,7800 11:40 0.423 2.87 -4.14 % 1 2.8100 2.8900 5 0 1 [+]
MFO 29,7000 14:37 6.673 30.50 -4.50 % 334 30.0000 30.9000 148 7 198 [+]
ORANGEPL 15,1600 15:05 980.983 15.90 -4.65 % 1242 15.2200 15.2350 2526 981 15 145 [+]
GENOMTEC 3,8400 14:33 70.234 3.91 -4.83 % 933 3.8500 3.8650 351 70 273 [+]
URTESTE 44,4000 14:50 1.285 42.20 -4.93 % 1 45.6000 46.7000 91 1 57 [+]
MOSTALWAR 3,1300 14:56 37.907 3.24 -5.44 % 350 3.1500 3.1900 614 38 119 [+]
CDRL 11,2000 13:53 1.696 11.90 -5.88 % 220 11.1000 11.4000 105 2 19 [+]
WASKO 5,4000 15:05 66.56 5.62 -5.92 % 933 5.3200 5.3800 577 67 359 [+]
CELTIC 1,2000 14:57 13.287 1.24 -6.61 % 10 1.1850 1.2000 6500 13 16 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG146351.1+1.04%15:08
WIG203889.6+1.11%15:23
WIG20 Fut3871.0+1.23%15:07
WIG20USD1038.0+2.57%15:08
mWIG4010132.8+0.57%15:08
sWIG8030744.7-0.06%15:08
 Notowania Świat
US Blue Chip51914.0+0.66%15:23
S&P500 Fut7403.2+0.71%15:13
Nikkei61867.4+0.71%8:45
DAX25569.8+0.43%15:07
Ropa WTI83.3-1.39%15:23
Złoto4083.5+0.42%15:23
 Notowania Waluty
EUR/PLN4.30693-0.45%15:23
CHF/PLN4.62207-0.29%15:23
USD/PLN3.75289-0.57%15:23
EUR/USD1.14763+0.12%15:23
GBP/USD1.33699+0.05%15:23
USD/JPY162.804-0.37%15:23
Forum
» Zmiana nazwy spółki [2][SPL]
» Wyniki konkursu typowania... [0]
» Prosba o dodanie LMCU... [0]
» Grupa Virtus SA (GVT) RAE [0]
» Prośba o dodanie Creotech... [0]
» Prośba o dodanie spółki ... [1]
» Dlaczego nie ma pelnego arkusza... [6]
» Compremum brak arkusza zleceń [2]
» Prośba o dodanie Lumina Metals... [0]
» Dlaczego nie ma pelnego arkusza... [0]
Wzrosty Spadki Staty
XTB 146.86 8.03%
ORCOGROUP 3.48 6.75%
SCANWAY 263.00 6.48%
NEWAG 89.40 5.30%
INC SA 1.49 5.30%
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