Załóż konto | Przypomnij hasło
Giełda jest aktualnie nieczynna. (Giełda działa poniedziałek - piątek 9:00-17:05)

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.
[+]
Zam. Czas Vol Min Wid. Min Vol Cena Cena Vol
Max Wid. max
NEXITY 1,0600 17:00 14.806 0.83 20.45 % 111 0.9550 1.0600 166 15 14 [+]
SELENAFM 52,2000 17:00 125.955 47.60 8.30 % 361 52.2000 52.4000 141 126 6 031 [+]
RENDER 73,8000 16:47 1.092 69.80 6.96 % 57 70.4000 73.8000 15 1 81 [+]
ASMGROUP 0,2020 17:00 1221.939 0.19 5.76 % 2000 0.1965 0.2020 19495 1 222 246 [+]
ECHO 5,6000 17:00 150.156 5.36 5.66 % 49860 5.4600 5.6000 300 150 816 [+]
ELEKTROTI 70,5000 17:00 31.573 68.10 4.75 % 6 73.1000 70.7000 9 32 2 201 [+]
ELKOP 2,0700 17:00 18.142 1.97 4.55 % 3156 2.0100 2.0700 4497 18 36 [+]
WASKO 6,1000 17:01 51.596 5.84 4.45 % 400 6.0800 6.1000 2323 52 309 [+]
GTC 2,4000 16:47 41.132 2.34 4.35 % 500 2.3500 2.4000 3483 41 99 [+]
ATLANTAPL 20,8000 16:06 2.727 20.00 4.00 % 1 20.1000 20.7000 5 3 56 [+]
WOODPCKR 3,0000 10:08 1.02 3.01 3.81 % 1048 2.9100 2.9900 500 1 3 [+]
PROJPRZEM 24,8000 16:40 1.349 24.50 3.33 % 168 24.2000 24.8000 31 1 33 [+]
CELTIC 1,2400 16:45 1.038 1.21 3.33 % 82 1.2050 1.2400 682 1 1 [+]
GREENX 2,7200 17:00 749.287 2.64 3.03 % 70000 2.7100 2.7200 6519 749 2 003 [+]
ORCOGROUP 3,4800 17:00 0.04 3.48 2.96 % 4919 3.3800 3.4800 134 0 0 [+]
PASSUS 132,0000 17:01 7.143 130.00 2.96 % 11 130.6000 132.0000 35 7 934 [+]
SNIEZKA 86,0000 16:47 0.675 83.60 2.87 % 26 85.8000 86.0000 559 1 58 [+]
ORANGEPL 14,7900 17:00 754.465 14.40 2.85 % 2698 14.7900 14.8000 1671 754 11 128 [+]
BETACOM 5,2000 11:12 0.329 5.06 2.77 % 3 5.0600 5.2000 1539 0 2 [+]
ASBIS 135,2000 17:02 216.541 132.80 2.66 % 9 135.2000 135.4000 98 217 28 892 [+]
ARCTIC 6,7800 17:00 63.519 6.68 2.57 % 45 6.7400 6.7800 711 64 428 [+]
COMPERIA 6,0000 16:05 2.78 5.85 2.56 % 1300 6.0000 6.2000 492 3 16 [+]
XTB 176,3600 17:04 344.601 173.64 2.53 % 19 176.0000 176.3600 4036 345 60 434 [+]
NOVITA 99,0000 13:04 0.059 96.60 2.27 % 13 96.8000 98.8000 20 0 6 [+]
MONNARI 5,4800 15:50 8.034 5.44 2.24 % 10 5.3400 5.3600 10 8 43 [+]
LARQ 2,7800 09:08 0.002 2.78 2.21 % 5000 2.6900 2.7800 968 0 0 [+]
COLUMBUS 3,5000 17:03 317.485 3.49 2.19 % 1530 3.5000 3.5400 75 317 1 151 [+]
FASING 14,6000 11:28 0.122 14.60 2.10 % 3 14.2000 14.5000 22 0 2 [+]
ENELMED 19,9000 16:26 0.744 19.80 2.05 % 100 19.6000 19.9000 290 1 15 [+]
QUERCUS 14,1200 17:00 182.502 14.20 2.02 % 5551 14.1200 14.2800 450 183 2 583 [+]
CREEPYJAR 520,0000 17:00 3.572 500.00 1.96 % 6 522.0000 516.0000 4 4 1 846 [+]
ARCHICOM 54,0000 17:00 2.028 54.20 1.89 % 124 53.6000 52.0000 4 2 108 [+]
MLPGROUP 109,0000 16:46 0.5 108.50 1.87 % 50 106.5000 109.0000 200 1 54 [+]
MOLECURE 6,1700 17:00 22.571 6.20 1.82 % 17 6.1700 6.1600 16 23 139 [+]
MBANK 1 431,0000 17:00 13.905 1,422.50 1.81 % 12 1429.5000 1431.0000 55 14 19 720 [+]
ANSWEAR 22,5500 16:48 14.142 22.20 1.81 % 899 22.3000 22.5500 384 14 316 [+]
BEST 34,8000 14:46 1.217 34.20 1.75 % 150 34.7000 34.8000 14 1 42 [+]
DMGROUP 2,3200 15:08 0.714 2.30 1.75 % 2 2.3100 2.3400 25 1 2 [+]
DEVELIA 10,8600 17:00 160.022 10.70 1.69 % 2235 10.8600 10.8800 1401 160 1 717 [+]
PEKAO 259,2000 17:00 419.406 255.00 1.65 % 1 257.5000 259.2000 1208 419 107 669 [+]
JWWINVEST 3,1600 16:44 0.164 3.16 1.61 % 89 3.0600 3.1600 198 0 1 [+]
DECORA 76,4000 16:45 2.531 75.80 1.60 % 41 76.4000 76.6000 417 3 193 [+]
ASSECOBS 89,6000 16:25 1.255 88.60 1.59 % 20 89.0000 89.6000 11 1 112 [+]
CAPITEA 0,4600 17:00 273.237 0.45 1.55 % 22695 0.4600 0.4620 5459 273 124 [+]
PKOBP 111,0800 17:04 2013.08 109.98 1.52 % 10 111.0800 111.1000 4527 2 013 223 168 [+]
TORPOL 68,0000 17:00 19.168 67.10 1.49 % 2612 68.0000 68.5000 412 19 1 308 [+]
ACAUTOGAZ 20,7000 16:26 0.501 20.50 1.47 % 1578 20.7000 20.8000 402 1 10 [+]
RAINBOW 149,0000 17:00 44.142 147.20 1.36 % 410 148.9000 149.0000 390 44 6 588 [+]
SANOK 22,6000 16:18 5.048 22.50 1.35 % 302 22.4000 22.6000 348 5 114 [+]
MILLENNIUM 21,1900 17:00 420.698 20.85 1.34 % 10702 20.9800 21.1900 3201 421 8 840 [+]
PEPEES 0,7680 17:00 2.685 0.76 1.32 % 294 0.7400 0.7680 286 3 2 [+]
MANGATA 62,0000 15:06 0.122 62.20 1.31 % 3 61.6000 62.6000 162 0 8 [+]
TATRY MOUNTAIN 78,0000 13:38 0.038 77.00 1.30 % 6 74.0000 78.0000 15 0 3 [+]
ODLEWNIE 19,9500 17:00 6.953 19.95 1.27 % 477 19.8000 19.9500 160 7 138 [+]
EQUNICO 1,5900 17:00 42.898 1.59 1.27 % 2375 1.5500 1.5900 10531 43 67 [+]
06MAGNA 2,4200 13:10 0.326 2.39 1.26 % 2933 2.3700 2.4200 1166 0 1 [+]
APATOR 28,3500 17:00 11.178 27.95 1.25 % 46 28.2000 28.3000 86 11 314 [+]
RAFAMET 48,6000 17:00 0.018 48.00 1.25 % 8 48.6000 48.9000 20 0 1 [+]
FORTE 16,5000 16:07 0.923 16.45 1.23 % 1 16.3500 16.5000 367 1 15 [+]
DRAGOENT 24,6000 17:02 0.278 23.50 1.23 % 5 23.5000 24.6000 74 0 7 [+]
VIGOSYS 499,0000 17:00 0.87 495.00 1.22 % 5 497.0000 499.0000 15 1 433 [+]
IMS 2,5200 15:40 0.503 2.51 1.20 % 1282 2.4700 2.5200 645 1 1 [+]
ASSECOPOL 227,3000 17:00 119.791 225.90 1.16 % 1500 227.0000 227.3000 6100 120 27 204 [+]
FABRITY 26,2000 16:26 0.255 25.90 1.16 % 77 26.1000 26.2000 65 0 7 [+]
COMPREMUM 1,3200 16:49 34.998 1.31 1.15 % 532 1.3050 1.3100 409 35 46 [+]
AIRWAY 0,2720 17:00 68.143 0.27 1.12 % 3500 0.2680 0.2725 560 68 18 [+]
POLICE 7,3800 15:42 0.797 7.34 1.10 % 4 7.3600 7.3800 572 1 6 [+]
UNIMOT 171,8000 17:00 3.708 170.80 1.06 % 12282 171.8000 172.0000 967 4 633 [+]
PZU 72,9000 17:02 893.045 72.38 1.05 % 1150 72.9000 72.9200 683 893 64 834 [+]
MIRACULUM 0,5860 15:52 2.274 0.56 1.03 % 350 0.5800 0.5840 300 2 1 [+]
INC SA 1,4850 16:10 26.92 1.51 1.02 % 500 1.4500 1.4850 698 27 39 [+]
ATREM 60,0000 17:00 8.485 59.40 1.01 % 84 59.9000 60.0000 370 8 503 [+]
XPLUS 3,0800 16:27 2.751 3.11 0.98 % 407 3.0000 3.0800 297 3 8 [+]
IZOSTAL 3,1500 17:00 36.644 3.12 0.96 % 787 3.1000 3.1500 4235 37 115 [+]
LPP 21 820,0000 17:02 1.531 21,640.00 0.93 % 4 21780.0000 21820.0000 5 2 33 243 [+]
STALPROD 222,0000 16:28 0.517 220.00 0.91 % 84 220.0000 222.0000 16 1 114 [+]
BENEFIT 5 660,0000 17:00 2.238 5,610.00 0.89 % 4 5655.0000 5660.0000 12 2 12 672 [+]
FERRO 34,3000 17:00 6.367 34.30 0.88 % 4 35.4000 34.3000 187 6 218 [+]
GAMEOPS 11,4500 15:44 2.046 11.45 0.88 % 4 11.3000 11.4500 1578 2 23 [+]
OPTEAM 5,9500 16:28 3.892 5.75 0.85 % 341 5.7000 5.9500 413 4 23 [+]
QNATECHNO 35,6000 16:21 0.291 36.40 0.85 % 95 35.3000 35.6000 246 0 11 [+]
ENERGOINS 1,8000 16:43 3.128 1.76 0.84 % 25 1.7900 1.8000 4885 3 6 [+]
NANOGROUP 2,4200 17:00 20.089 2.39 0.83 % 1000 2.4150 2.4200 1565 20 49 [+]
IMMOBILE 4,9300 16:48 2.278 4.93 0.82 % 5 4.9000 4.9300 3459 2 11 [+]
ARLEN 24,9000 15:49 2.515 25.00 0.81 % 42 24.9000 25.1500 147 3 63 [+]
MOSTALZAB 6,4000 17:00 7.881 6.40 0.79 % 72 6.3900 6.4000 433 8 50 [+]
PKNORLEN 152,2000 17:04 1279.732 152.00 0.77 % 14298 152.1800 152.2000 6523 1 280 193 325 [+]
BBIDEVNFI 5,3200 15:58 0.061 5.28 0.76 % 408 5.3000 5.3400 1815 0 0 [+]
IBSM 53,8000 09:00 0.001 53.80 0.75 % 12 52.6000 53.8000 54 0 0 [+]
KOGENERA 68,7000 17:00 5.201 69.00 0.73 % 29 67.6000 68.7000 195 5 353 [+]
CDPROJEKT 263,1000 17:02 200.723 263.60 0.73 % 318 263.1000 263.2000 58 201 52 719 [+]
ALIOR 131,9500 17:00 179.323 131.00 0.73 % 1684 131.9500 132.8500 10 179 23 686 [+]
ULTGAMES 14,0000 17:01 0.871 14.05 0.72 % 11 14.0000 14.1500 382 1 12 [+]
MOL 58,0500 17:00 2.741 58.50 0.69 % 1020 58.4000 58.6500 19 3 160 [+]
GETIN 0,3830 17:02 151.879 0.39 0.66 % 115237 0.3760 0.3830 10527 152 58 [+]
NTTSYSTEM 15,3500 16:45 3.519 15.45 0.66 % 225 15.1000 15.3500 194 4 54 [+]
KETY 1 288,0000 17:00 11.344 1,290.00 0.63 % 13 1288.0000 1289.0000 103 11 14 583 [+]
EUROTEL 31,9000 16:38 1.57 31.55 0.63 % 1590 31.9000 32.3000 12 2 50 [+]
PHARMENA 3,2000 12:35 1.389 3.23 0.63 % 6 3.0900 3.2000 660 1 4 [+]
NOCTILUCA 96,3000 16:47 0.39 95.20 0.63 % 30 94.5000 96.3000 40 0 37 [+]
COMP 99,0000 17:02 7.027 97.40 0.61 % 25 98.5000 99.0000 153 7 695 [+]
INTERSPPL 0,3420 16:49 24.264 0.34 0.59 % 2000 0.3400 0.3450 15488 24 8 [+]
INGBSK 447,6000 17:00 15.031 446.60 0.58 % 7 446.6000 449.0000 25 15 6 707 [+]
MEXPOLSKA 3,4400 14:23 0.67 3.46 0.58 % 26 3.4200 3.4400 230 1 2 [+]
LENTEX 7,0000 17:00 0.476 6.96 0.57 % 1 7.0000 7.0000 10 0 3 [+]
SKARBIEC 35,0000 16:47 5.944 34.60 0.57 % 634 34.7000 35.0000 602 6 208 [+]
PANOVA 17,9000 14:48 0.18 17.80 0.56 % 800 17.8000 17.9000 1540 0 3 [+]
ESOTIQ 36,3000 16:36 2.191 36.10 0.55 % 234 36.0000 36.3000 178 2 79 [+]
PRAGMAINK 3,7000 15:51 0.01 3.70 0.54 % 220 3.6000 3.7000 1419 0 0 [+]
POLWAX 1,0100 13:45 10.468 1.01 0.50 % 21 0.9900 1.0100 651 10 11 [+]
GPW 102,0000 17:02 83.743 102.10 0.49 % 26 101.9000 102.0000 20642 84 8 537 [+]
EUROHOLD 4,3600 16:49 0.309 4.36 0.46 % 371 4.3600 4.7400 478 0 1 [+]
ONEMORE 2,2400 17:00 233.739 2.30 0.45 % 250 2.2000 2.2400 1719 234 503 [+]
BUDIMEX 732,2000 17:04 20.004 732.40 0.44 % 2 731.8000 732.6000 67 20 14 562 [+]
AMBRA 18,4800 16:49 4.439 18.50 0.43 % 1 18.4400 18.4800 90 4 82 [+]
COALENERG 1,8740 17:00 56.532 1.87 0.43 % 21 1.8800 1.8740 3000 57 104 [+]
MLSYSTEM 14,5800 16:12 3.138 14.66 0.41 % 226 14.4600 14.5800 300 3 46 [+]
MCI 28,8000 17:00 6.286 28.80 0.35 % 1061 28.7000 28.8000 300 6 182 [+]
MAXCOM 5,7400 14:09 0.02 5.76 0.35 % 49 5.7000 5.7400 1246 0 0 [+]
KOMPUTRON 5,8200 16:27 1.37 5.80 0.34 % 135 5.7700 5.8200 235 1 8 [+]
YARRL 6,0800 16:49 0.871 6.06 0.33 % 267 6.0000 6.0800 683 1 5 [+]
PCCROKITA 67,2000 17:00 2.332 67.40 0.30 % 139 67.2000 67.2000 211 2 156 [+]
GRUPAAZOTY 20,7800 17:00 173.464 21.00 0.29 % 46 20.7600 20.7800 175 173 3 585 [+]
XTPL 72,4000 17:00 4.261 72.50 0.28 % 18 70.6000 72.4000 31 4 304 [+]
KINOPOL 19,5000 17:00 21.206 19.60 0.26 % 795 19.4500 19.5000 85 21 415 [+]
BUMECH 16,0400 17:00 24.009 16.10 0.25 % 1070 16.0100 16.0400 172 24 385 [+]
AILLERON 15,7400 16:49 5.289 15.72 0.25 % 2 15.5400 15.7000 97 5 83 [+]
EDINVEST 8,2800 15:10 0.233 8.28 0.24 % 757 8.2000 8.2800 178 0 2 [+]
AGORA 8,7000 17:00 24.296 8.68 0.23 % 317 8.6600 8.7000 622 24 211 [+]
MIRBUD 13,2500 17:00 93.105 13.16 0.23 % 874 13.2500 13.2900 100 93 1 231 [+]
11B 135,0000 17:00 8.679 134.70 0.22 % 10 134.8000 135.0000 76 9 1 179 [+]
PULAWY 47,7000 16:21 0.272 47.60 0.21 % 2 47.3000 47.8000 43 0 13 [+]
KERNEL 19,5000 17:02 14.421 19.44 0.21 % 40349 19.4800 19.5000 4870 14 281 [+]
DEBICA 101,0000 16:14 1.153 100.80 0.20 % 20 100.8000 101.0000 1150 1 116 [+]
CIGAMES 2,6500 17:02 127.572 2.66 0.19 % 150 2.6350 2.6500 20000 128 337 [+]
KRUK 433,0000 17:00 32.149 434.00 0.19 % 2 432.7000 433.0000 1 32 13 848 [+]
AMREST 11,2600 17:04 78.902 11.26 0.18 % 1855 11.2000 11.3200 124 79 887 [+]
HANDLOWY 123,0000 17:00 13.591 122.60 0.16 % 324 122.8000 123.0000 700 14 1 669 [+]
WIRTUALNA 64,7000 16:49 3.719 63.80 0.15 % 500 64.3000 64.7000 453 4 241 [+]
ALLEGRO 46,4600 17:04 2475.717 45.50 0.11 % 4331 46.4600 46.6000 759 2 476 115 514 [+]
UNICREDIT 368,6000 13:47 0.021 369.00 0.10 % 4 357.1000 400.0000 9 0 8 [+]
POLIMEXMS 7,7700 17:00 419.212 7.77 0.06 % 4732 7.7700 7.7750 76 419 3 268 [+]
ZABKA 31,4800 17:00 2730.056 31.44 0.06 % 3197 31.4700 31.4800 19601 2 730 85 905 [+]
IMPERA 1,6100 14:49 0.051 1.61 0.00 % 601 1.6100 1.6900 3214 0 0 [+]
ATMGRUPA 3,6600 17:00 34.309 3.66 0.00 % 1021 3.6600 3.6900 3567 34 125 [+]
DGA 23,1000 15:46 0.011 22.40 0.00 % 199 22.4000 23.1000 285 0 0 [+]
ERG 44,0000 11:02 0.01 44.00 0.00 % 449 42.0000 44.0000 450 0 0 [+]
IDMSAPL 0,4700 13:31 0.343 - 0 % 1100 0.4660 0.4700 6 - 0 [+]
INSTALKRK 39,1000 17:00 2.92 38.90 0.00 % 31 38.9000 39.1000 52 3 113 [+]
PROTEKTOR 1,1280 16:31 9.098 1.13 0.00 % 1650 1.1200 1.1280 1627 9 10 [+]
MENNICA 41,9000 16:45 2.309 41.90 0.00 % 10 41.5000 41.9000 123 2 96 [+]
MUZA 8,7000 12:13 0.422 8.70 0.00 % 100 8.6000 8.8000 863 0 4 [+]
KCI 0,9180 16:24 3.209 0.91 0.00 % 5000 0.8980 0.9180 5228 3 3 [+]
PROCHEM 21,7000 11:42 0.031 21.70 0.00 % 74 21.1000 21.7000 60 0 1 [+]
WAWEL 714,0000 16:39 0.19 714.00 0.00 % 62 708.0000 712.0000 11 0 135 [+]
WIKANA 9,3000 16:20 0.024 - 0 % 478 9.0000 9.3000 333 - 0 [+]
ABPL 149,0000 17:00 9.562 148.80 0.00 % 4 147.2000 149.0000 1055 10 1 408 [+]
POINTGROUP 2,0300 09:00 0.002 2.03 0.00 % 1 2.0300 2.0300 3745 0 0 [+]
ULMA 52,0000 09:08 0.002 52.00 0.00 % 70 51.0000 52.0000 143 0 0 [+]
HELIO 54,0000 15:44 0.168 54.00 0.00 % 30 54.0000 54.4000 25 0 9 [+]
MAKARONPL 25,3000 17:00 2.978 25.25 0.00 % 32 25.2500 25.3000 399 3 75 [+]
SILVANO 4,7000 14:01 0.057 - 0 % 4 4.7000 4.8900 222 - 0 [+]
PGFGROUP 0,4665 17:00 24.333 0.47 0.00 % 12852 0.4580 0.4665 3312 24 11 [+]
STAPORKOW 4,4600 17:00 2.353 4.42 0.00 % 1497 4.4000 4.4600 291 2 10 [+]
OPONEOPL 104,0000 17:02 7.584 104.80 0.00 % 19 103.6000 104.0000 465 8 786 [+]
MWTRADE 2,4800 12:39 0.03 2.48 0.00 % 1000 2.4200 2.4800 378 0 0 [+]
SECOGROUP 37,2000 10:56 0.032 37.20 0.00 % 210 36.0000 37.2000 713 0 1 [+]
WIELTON 5,0400 17:00 11.098 5.00 0.00 % 1019 5.0200 5.0400 2586 11 56 [+]
SKYLINE 1,4000 14:51 0.8 - 0 % 3081 1.4100 1.5000 5362 - 0 [+]
MBWS 11,9000 12:12 0.1 - 0 % 1000 7.0000 12.4500 702 - 0 [+]
UNIBEP 13,4400 17:00 16.322 13.44 0.00 % 80 13.4400 13.4600 21 16 221 [+]
ZREMB 9,1000 17:00 3.599 9.01 0.00 % 64 9.0400 9.1000 317 4 33 [+]
DELKO 5,8500 17:00 2.936 5.85 0.00 % 848 5.8100 5.8500 108 3 17 [+]
HARPER 5,1400 09:18 0.145 5.14 0.00 % 1 5.1400 5.1800 506 0 1 [+]
APLISENS 20,3000 15:19 0.067 20.30 0.00 % 2067 20.2000 20.3000 416 0 1 [+]
NTCAPITAL 0,6380 17:00 0.353 0.64 0.00 % 2457 0.6100 0.6380 11919 0 0 [+]
OTMUCHOW 4,8800 17:00 0.084 4.88 0.00 % 1002 4.7500 4.8800 227 0 0 [+]
VOTUM 44,3500 17:00 4.623 44.35 0.00 % 495 44.3500 43.4000 4 5 205 [+]
ZUE 11,8500 17:00 8.546 11.55 0.00 % 68 11.8500 12.0000 185 9 102 [+]
INPRO 7,5500 17:00 0.312 7.70 0.00 % 40 7.5500 7.6500 351 0 2 [+]
ZAMET 0,5700 16:16 60.661 0.57 0.00 % 42863 0.5680 0.5700 15494 61 35 [+]
ATENDE 4,0700 16:25 51.522 4.00 0.00 % 14 4.0200 4.0500 6802 52 208 [+]
TARCZYNSKI 122,5000 14:47 0.234 121.50 0.00 % 10 122.0000 122.5000 42 0 29 [+]
ENERGA 19,1800 17:00 13.3 19.20 0.00 % 303 19.1800 19.2000 2961 13 255 [+]
CDRL 12,6000 16:44 0.853 12.60 0.00 % 171 12.4000 12.6000 88 1 11 [+]
IFSA 0,1160 15:41 5.78 0.12 0.00 % 3000 0.1120 0.1160 39823 6 1 [+]
KRVITAMIN 13,1000 09:23 0.038 - 0 % 66 12.8000 13.1000 277 - 0 [+]
ATAL 57,0000 17:00 6.175 57.10 0.00 % 87 56.8000 57.0000 999 6 352 [+]
LOKUM 23,5000 13:12 0.005 23.50 0.00 % 84 22.6000 23.5000 58 0 0 [+]
KRKA 1 120,0000 16:00 0.107 1,120.00 0.00 % 100 1110.0000 1116.0000 2 0 119 [+]
WITTCHEN 14,8000 17:00 7.631 14.66 0.00 % 90 14.8000 14.8100 1 8 113 [+]
TERMOREX 0,5650 10:07 0.821 0.57 0.00 % 100 0.5500 0.5650 3117 1 0 [+]
BOOMBIT 5,7000 13:37 0.157 5.62 0.00 % 70 5.6600 5.7600 328 0 1 [+]
DBENERGY 9,2200 09:27 0.004 9.22 0.00 % 6 9.0000 9.2000 14 0 0 [+]
PTWP 141,5000 14:46 0.021 141.50 0.00 % 11 139.0000 141.5000 324 0 3 [+]
VERCOM 135,0000 17:00 4.773 134.00 0.00 % 8 134.6000 135.0000 134 5 644 [+]
CAPTORTX 72,0000 17:00 1.711 72.00 0.00 % 181 72.0000 72.0000 473 2 123 [+]
CASPAR 6,6000 09:00 0.01 6.60 0.00 % 10 6.3500 6.5000 70 0 0 [+]
TENDERHUT 5,6400 12:17 0.1 - 0 % 20 5.5400 5.6600 20 - 0 [+]
TEXT 53,8000 17:03 39.515 53.80 -0.09 % 563 53.8000 54.0000 2155 40 2 133 [+]
TSGAMES 104,8000 17:00 6.835 104.70 -0.10 % 500 104.6000 104.8000 520 7 716 [+]
TOYA 9,4000 17:00 34.489 9.40 -0.11 % 1163 9.4000 9.4200 60 34 324 [+]
ZEPAK 18,3000 17:00 1.672 18.38 -0.11 % 126 18.2800 18.3000 281 2 31 [+]
OTLOG 16,1800 17:00 1.393 15.86 -0.12 % 188 15.8600 16.1800 458 1 22 [+]
SYGNITY 72,0000 17:04 126.851 72.40 -0.14 % 1164 71.9000 72.0000 923 127 9 154 [+]
MOVIEGAMES 7,2400 15:11 0.514 7.15 -0.14 % 105 7.0700 7.2300 210 1 4 [+]
NOVAVISGR 0,6800 16:32 2.314 0.69 -0.15 % 353 0.6800 0.6850 1 2 2 [+]
SCPFL 136,4000 17:00 0.848 137.60 -0.15 % 63 135.2000 136.4000 21 1 116 [+]
DOMDEV 258,5000 17:03 11.917 258.50 -0.19 % 4 256.5000 258.5000 71 12 3 064 [+]
BIOMAXIMA 10,2400 17:02 2.725 10.26 -0.19 % 211 10.0200 10.2400 77 3 28 [+]
PHN 9,2800 09:09 0.01 9.28 -0.22 % 250 9.2600 9.2800 2880 0 0 [+]
BOWIM 9,2400 16:15 16.297 9.24 -0.22 % 1508 9.0200 9.2400 129 16 148 [+]
HUUUGE 22,1000 17:00 5.509 22.15 -0.23 % 10 22.5500 22.0000 3 6 122 [+]
SFINKS 0,4190 12:58 5.8 0.43 -0.24 % 100 0.4230 0.4290 18000 6 2 [+]
INTROL 8,3400 16:46 1.524 8.36 -0.24 % 2476 8.3200 8.3400 2632 2 13 [+]
JRHOLDING 3,9000 12:14 1.314 3.82 -0.26 % 500 3.8200 3.8900 1080 1 5 [+]
DEKPOL 73,8000 17:00 0.905 73.60 -0.27 % 1 73.0000 73.8000 49 1 67 [+]
TESGAS 1,8000 16:47 10.053 1.82 -0.28 % 255 1.7900 1.8250 1000 10 18 [+]
PKPCARGO 10,6000 17:00 85.984 10.64 -0.28 % 200 10.5600 10.6000 4619 86 911 [+]
SYNTHAVERSE 2,9450 17:00 7.127 2.95 -0.34 % 121 2.9300 2.9450 208 7 21 [+]
VRGSA 5,6000 16:20 54.253 5.58 -0.36 % 50 5.5800 5.6000 8252 54 302 [+]
HERCULES 1,3850 17:00 10.823 1.40 -0.36 % 50 1.4000 1.3850 484 11 15 [+]
GRUPRACUJ 55,0000 17:00 19.013 55.00 -0.36 % 1511 55.0000 55.2000 42 19 1 045 [+]
MEDICALG 26,7500 17:00 15.015 26.95 -0.37 % 50 26.7000 26.7500 839 15 400 [+]
TRAKCJA 3,8450 17:00 71.261 3.89 -0.39 % 2350 3.8300 3.8450 7259 71 272 [+]
CORMAY 0,5140 17:00 5.196 0.51 -0.39 % 3114 0.5140 0.5180 200 5 3 [+]
MOBRUK 380,0000 17:00 2.667 381.50 -0.39 % 4 380.5000 382.0000 312 3 1 018 [+]
BORYSZEW 5,0200 17:01 457.401 5.07 -0.40 % 1383 5.0000 5.0200 1125 457 2 304 [+]
CAVATINA 12,5500 13:50 0.751 12.55 -0.40 % 29 12.5500 12.8000 30 1 9 [+]
CEZ 243,8000 15:46 0.047 242.40 -0.41 % 1 238.6000 244.8000 8 0 11 [+]
CYBERFLKS 195,0000 17:00 13.175 195.60 -0.41 % 39 194.9000 195.0000 15 13 2 571 [+]
NEWAG 95,4000 17:01 8.515 95.80 -0.42 % 6 95.4000 95.9000 8 9 811 [+]
BOGDANKA 22,4500 17:00 31.926 22.55 -0.44 % 445 22.4500 22.6000 1139 32 715 [+]
SYNEKTIK 360,4000 17:00 23.012 364.00 -0.44 % 17 360.2000 360.4000 80 23 8 301 [+]
STALEXP 1,7840 17:03 105.17 1.79 -0.45 % 2921 1.7840 1.7880 80 105 188 [+]
URTESTE 43,6000 15:53 0.01 43.80 -0.46 % 5 43.6000 43.8000 12 0 0 [+]
PCCEXOL 2,0300 16:46 9.756 2.04 -0.49 % 1 2.0300 2.0400 1405 10 20 [+]
PURE 2,9600 17:01 103.48 2.95 -0.50 % 4 2.9550 2.9600 29 103 310 [+]
BIOTON 3,8200 17:00 7.813 3.79 -0.52 % 400 3.8200 3.7150 11 8 30 [+]
VIVID 0,5630 16:35 27.755 0.57 -0.53 % 8177 0.5630 0.5660 2980 28 15 [+]
DIAG 168,8000 17:00 11.731 170.00 -0.53 % 3 168.7000 168.8000 144 12 1 984 [+]
IZOLACJA 3,6900 12:07 0.616 3.64 -0.54 % 359 3.6500 3.6900 111 1 2 [+]
MERCATOR 55,1000 17:00 4.083 55.40 -0.54 % 168 54.7000 55.1000 53 4 225 [+]
YANOSIK 17,0000 14:29 0.176 17.20 -0.58 % 158 16.8000 17.0000 7 0 3 [+]
PLAZACNTR 1,3000 17:00 0.681 1.31 -0.61 % 588 1.2660 1.3000 500 1 1 [+]
HYDROTOR 9,4800 15:23 4.109 9.62 -0.63 % 932 9.4800 9.5000 1789 4 39 [+]
IPOPEMA 9,4400 17:00 2.298 9.50 -0.63 % 300 9.4800 9.4400 488 2 22 [+]
IMCOMPANY 31,8000 16:06 1.836 32.20 -0.63 % 121 31.1500 31.8000 42 2 58 [+]
MILKILAND 1,5600 16:29 6.539 1.55 -0.64 % 1300 1.5420 1.5600 9 7 10 [+]
AUTOPARTN 30,7000 17:02 110.885 30.90 -0.65 % 110 30.6500 30.7000 676 111 3 411 [+]
MERCOR 15,0000 16:36 1.249 15.10 -0.66 % 141 15.0000 15.1000 670 1 19 [+]
MABION 7,5200 17:00 26.977 7.56 -0.66 % 548 7.5100 7.5200 3726 27 205 [+]
ERBUD 22,1000 17:00 4.724 22.30 -0.67 % 162 22.1000 22.3500 452 5 105 [+]
VINDEXUS 14,7500 14:59 1.012 14.75 -0.67 % 250 14.7000 14.7500 648 1 15 [+]
LUBAWA 11,3800 17:02 222.317 11.48 -0.70 % 204 11.3800 11.3900 93 222 2 550 [+]
SELVITA 28,5000 17:00 6.358 29.00 -0.70 % 282 28.3000 28.5000 755 6 182 [+]
RAWLPLUG 13,9000 17:00 1.363 13.90 -0.71 % 182 13.6500 13.9000 618 1 19 [+]
MARVIPOL 8,3400 15:55 1.062 8.40 -0.71 % 737 8.3400 8.4400 571 1 9 [+]
RANKPROGR 4,9000 17:00 0.032 4.72 -0.71 % 2014 4.7300 4.9000 1990 0 0 [+]
CLNPHARMA 20,7500 17:00 4.564 20.90 -0.72 % 1278 20.6000 20.7500 164 5 95 [+]
KSGAGRO 3,3850 13:26 1.482 3.38 -0.73 % 50 3.3800 3.3850 3368 1 5 [+]
DADELO 82,0000 17:00 5.567 82.70 -0.73 % 10 84.4000 82.0000 445 6 454 [+]
LSISOFT 54,0000 16:28 1.045 55.20 -0.74 % 10 52.6000 53.8000 42 1 56 [+]
SONEL 13,3500 15:09 0.962 13.55 -0.74 % 291 13.3500 13.4500 4078 1 13 [+]
ENTER 53,6000 17:00 8.81 54.00 -0.74 % 764 53.4000 53.6000 791 9 470 [+]
BIOCELTIX 80,0000 17:01 13.962 80.60 -0.74 % 118 80.0000 80.2000 18 14 1 117 [+]
MOSTALPLC 13,0000 16:00 0.052 13.05 -0.76 % 44 12.7000 13.0000 250 0 1 [+]
VOXEL 128,6000 17:02 3.633 129.40 -0.77 % 3 128.6000 130.6000 14 4 471 [+]
MURAPOL 38,8000 17:00 12.08 39.00 -0.77 % 122 38.8000 39.0500 50 12 471 [+]
PATENTUS 2,5200 16:12 2.997 2.54 -0.79 % 100 2.4800 2.5200 537 3 7 [+]
AMICA 49,6000 17:00 3.05 49.75 -0.80 % 54 49.6500 48.2500 11 3 152 [+]
MDIENERGIA 2,4400 17:00 140.898 2.47 -0.81 % 900 2.4100 2.4400 4035 141 345 [+]
PEKABEX 9,2200 17:00 20.875 9.44 -0.86 % 500 9.2100 9.2200 321 21 193 [+]
ENEA 20,3000 17:00 326.06 20.50 -0.88 % 500 20.2400 20.3000 744 326 6 562 [+]
ASSECOSEE 78,8000 17:00 6.621 77.80 -0.88 % 499 77.8000 78.8000 75 7 518 [+]
AGROTON 4,5300 16:42 3.523 4.58 -0.88 % 16 4.5250 4.5300 1838 4 16 [+]
PEPCO 44,3200 17:04 1140.15 44.72 -0.89 % 1972 44.3100 44.3200 20568 1 140 50 648 [+]
KGL 11,0000 16:46 1.995 11.10 -0.90 % 620 10.8000 11.0000 6 2 22 [+]
COGNOR 6,5500 17:00 295.976 6.63 -0.91 % 131 6.5600 6.5850 350 296 1 951 [+]
LENA 2,1700 15:38 3.113 2.17 -0.91 % 456 2.1700 2.1800 159 3 7 [+]
DINOPL 32,4100 17:02 3124.54 32.80 -0.92 % 8075 32.4100 32.4200 870 3 125 101 913 [+]
KGHM 352,5000 17:04 427.277 353.50 -0.93 % 11 352.5000 352.5500 29 427 150 033 [+]
KOMPAP 21,0000 14:54 1.085 21.40 -0.94 % 14 20.6000 21.0000 380 1 23 [+]
ARTIFEX 20,6000 17:00 37.089 21.20 -0.96 % 51 20.5500 20.6000 81 37 764 [+]
MODIVO 92,7000 17:03 118.206 93.60 -0.96 % 6648 92.7000 92.7200 15 118 10 996 [+]
RELPOL 6,0400 15:32 6.435 6.08 -0.98 % 1847 5.9000 6.0400 1217 6 39 [+]
IFIRMA 24,5000 17:00 3.674 25.05 -1.01 % 264 24.4500 24.7000 3 4 90 [+]
ASTARTA 43,1500 17:00 5.293 43.30 -1.03 % 48 43.0500 43.1500 733 5 229 [+]
BLOOBER 24,0000 17:00 4.035 24.20 -1.03 % 494 23.8500 24.0000 555 4 97 [+]
AIGAMES 0,7700 17:00 0.047 0.75 -1.03 % 67 0.7500 0.7700 998 0 0 [+]
SOPHARMA 7,6000 16:08 0.039 7.60 -1.04 % 2 7.6000 7.9400 2231 0 0 [+]
RYVU 16,9000 17:00 7.389 17.00 -1.05 % 490 16.9000 16.9600 5 7 125 [+]
SANTANDER 55,6000 16:02 0.864 55.76 -1.07 % 17 55.6000 56.0000 6 1 48 [+]
4MASS 5,4900 17:00 8.333 5.45 -1.08 % 514 5.4900 5.5000 598 8 46 [+]
ACTION 45,5000 17:00 10.157 46.05 -1.09 % 1 45.0500 45.4000 1 10 462 [+]
GRODNO 17,6000 17:00 7.075 17.80 -1.12 % 103 17.5000 17.6000 940 7 125 [+]
POLTREG 26,6000 16:13 2.187 26.50 -1.12 % 547 26.2000 26.6000 638 2 58 [+]
SPYROSOFT 418,0000 17:00 0.25 424.00 -1.18 % 22 418.0000 420.0000 4 0 105 [+]
CYFRPLSAT 17,2700 17:00 395.452 17.48 -1.20 % 587 17.2700 17.2750 39 395 6 868 [+]
EUROCASH 4,9160 17:00 157.646 4.99 -1.21 % 1463 4.9160 4.9300 670 158 783 [+]
TAURONPE 8,8900 17:02 9161.166 9.03 -1.22 % 44 8.8880 8.8900 89896 9 161 80 046 [+]
FEERUM 16,0000 14:11 0.827 16.20 -1.23 % 8 16.0000 16.2000 153 1 13 [+]
DIGITANET 303,6000 17:03 4.149 309.00 -1.30 % 2 301.6000 303.8000 8 4 1 258 [+]
ONDE 9,1400 16:48 8.206 9.22 -1.30 % 1746 9.0500 9.1400 66 8 75 [+]
SUNEX 3,4500 16:18 16.985 3.51 -1.43 % 4 3.4200 3.4700 350 17 58 [+]
MFO 34,0000 17:00 1.884 34.70 -1.45 % 146 34.0000 34.0000 46 2 64 [+]
PGE 10,7900 17:04 3136.284 11.06 -1.46 % 4142 10.7850 10.7900 760 3 136 33 526 [+]
BIGCHEESE 4,7300 16:21 1.244 4.74 -1.46 % 30 4.7300 4.7900 432 1 6 [+]
NEUCA 772,0000 17:00 0.973 781.00 -1.53 % 47 772.0000 776.0000 2 1 754 [+]
GENOMTEC 3,8400 17:00 61.843 3.90 -1.54 % 384 3.8500 3.8400 10377 62 232 [+]
ALTUSTFI 3,5500 15:52 1.045 3.60 -1.66 % 1 3.5100 3.5500 308 1 4 [+]
MOSTALWAR 3,4400 14:56 5.158 3.55 -1.71 % 505 3.4500 3.4800 59 5 18 [+]
CREOTECH 749,0000 17:04 5.405 764.00 -1.71 % 272 748.0000 749.0000 40 5 4 085 [+]
APSENERGY 5,6400 17:00 3.025 5.60 -1.74 % 667 5.6200 5.6400 174 3 17 [+]
WARIMPEX 2,2400 16:47 0.823 2.22 -1.75 % 694 2.2400 2.2800 29 1 2 [+]
STALPROFI 9,9200 17:00 17.062 10.15 -1.78 % 2959 9.9200 9.9000 171 17 171 [+]
KRAKCHEM 0,4710 17:00 295.393 0.49 -1.88 % 2721 0.4680 0.4710 3486 295 140 [+]
CLOUD 94,2000 16:14 0.388 95.20 -1.88 % 92 94.2000 94.8000 30 0 37 [+]
GAMFACTOR 4,4000 16:48 3.253 4.49 -1.90 % 868 4.4000 4.4850 565 3 14 [+]
PCFGROUP 3,6000 17:00 21.342 3.61 -1.91 % 511 3.5500 3.6400 226 21 76 [+]
JSW 28,2800 17:01 298.884 29.00 -1.98 % 267 28.2700 28.2800 1310 299 8 475 [+]
BNPPL 151,6000 17:00 10.082 154.60 -2.07 % 3 151.2000 151.6000 200 10 1 530 [+]
ALTA 1,8600 16:28 12.282 1.81 -2.11 % 213 1.7900 1.8550 500 12 22 [+]
3RGAMES 0,7120 17:00 212.157 0.74 -2.20 % 2404 0.7120 0.7220 300 212 150 [+]
INTERCARS 970,0000 17:00 4.076 986.00 -2.22 % 12 969.0000 970.0000 150 4 3 969 [+]
BOS 10,9800 17:04 51.623 11.14 -2.31 % 7 10.9600 11.0000 1000 52 577 [+]
ONESANO 0,5480 17:00 15.695 0.56 -2.49 % 25 0.5420 0.5480 694 16 8 [+]
TRANSPOL 14,5000 17:00 44.383 14.85 -2.68 % 1057 14.5000 14.5000 1037 44 656 [+]
TALEX 17,7000 12:34 0.012 18.20 -2.75 % 10 17.8000 18.2000 855 0 0 [+]
SCANWAY 281,0000 17:02 3.5 290.00 -2.77 % 95 281.0000 284.0000 10 4 994 [+]
CAPITAL 2,9800 17:00 540.95 3.08 -3.25 % 17798 2.9800 3.0000 1659 541 1 635 [+]
SANWIL 1,7800 17:00 64.629 1.82 -3.52 % 3000 1.7700 1.8000 20047 65 116 [+]
PHOTON 1,2000 15:22 9.92 1.26 -3.61 % 370 1.2100 1.2400 12 10 12 [+]
KPPD 21,0000 16:30 0.195 21.60 -3.67 % 140 21.0000 21.6000 119 0 4 [+]
LESS 0,2340 17:00 7.202 0.24 -3.70 % 1158 0.2350 0.2330 5946 7 2 [+]
PLAYWAY 246,0000 17:00 5.906 251.50 -3.72 % 177 245.0000 246.0000 109 6 1 459 [+]
ROPCZYCE 25,5000 16:33 2.924 26.20 -3.77 % 54 25.4000 25.5000 120 3 75 [+]
SEKO 12,5000 17:00 5.596 13.00 -3.85 % 1599 12.5000 12.7000 10189 6 71 [+]
FON 1,7300 09:46 0.081 1.80 -3.89 % 1000 1.7350 1.8000 5786 0 0 [+]
LIBET 1,2200 14:10 0.208 1.27 -3.94 % 80 1.2500 1.2600 25 0 0 [+]
ADIUVO 0,4500 15:36 1.631 0.47 -4.26 % 697 0.4500 0.4700 2053 2 1 [+]
INTERBUD 1,4700 17:00 17.468 1.52 -4.55 % 8998 1.4300 1.4900 5034 17 25 [+]
MEDINICE 70,3000 17:01 47.38 74.00 -4.74 % 1473 70.3000 71.5000 160 47 3 405 [+]
DATAWALK 129,4000 17:02 22.472 132.80 -5.27 % 20 129.2000 129.4000 261 22 2 915 [+]
REMAK 10,1500 16:36 4.267 10.75 -5.58 % 20 10.0000 10.1500 210 4 43 [+]
SIMFABRIC 1,4800 17:01 132.633 1.61 -8.42 % 1000 1.4800 1.5400 985 133 201 [+]
POLENERGIA 52,5000 17:03 115.015 55.50 -10.26 % 30 52.4000 52.6000 100 115 6 186 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG153236.6+0.56%17:09
WIG204032.0+0.64%17:09
WIG20 Fut4024.0+0.52%17:04
WIG20USD1084.5+1.05%17:15
mWIG4010771.5+0.44%17:09
sWIG8031624.8+0.33%17:09
 Notowania Świat
US Blue Chip53689.0-0.32%22:59
Nasdaq10030046.1-0.13%22:01
Nikkei68713.8+0.59%8:45
DAX26432.9+0.51%17:33
Ropa WTI82.4+1.44%22:58
Złoto4376.3+0.58%22:00
 Notowania Waluty
EUR/PLN4.30700-0.09%22:00
CHF/PLN4.57803-0.30%22:00
USD/PLN3.72304-0.44%22:00
EUR/USD1.15685+0.35%22:00
GBP/USD1.35348+0.36%22:00
USD/JPY159.363-0.10%22:00
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
NEXITY 1.06 20.45%
SELENAFM 52.20 8.30%
RENDER 73.80 6.96%
ASMGROUP 0.20 5.76%
ECHO 5.60 5.66%
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