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
IDMSAPL 0,6900 12:48 637.377 0.55 25.45 % 1000 0.5600 0.5850 286 637 395 [+]
WASKO 7,0400 12:48 402.771 6.18 14.66 % 290 6.9200 6.9800 764 403 2 737 [+]
LIBET 1,6600 12:33 143.985 1.49 10.67 % 1357 1.6450 1.6800 1567 144 238 [+]
NEXITY 1,4800 10:58 5.563 1.35 9.63 % 390 1.3600 1.4200 100 6 8 [+]
SFINKS 0,3990 12:07 331.722 0.37 8.13 % 680 0.3900 0.3990 4846 332 132 [+]
OPTEAM 5,6000 12:40 5.379 5.25 6.67 % 4 5.2000 5.3000 642 5 29 [+]
LSISOFT 40,4000 12:46 3.507 38.40 6.04 % 33 40.1000 40.4000 170 4 140 [+]
APSENERGY 5,3400 12:26 7.603 5.14 5.53 % 60 5.2400 5.3400 200 8 40 [+]
IMPERA 2,0000 12:30 21.168 1.90 5.26 % 4745 1.9000 2.0000 5000 21 42 [+]
KOMPUTRON 5,9400 12:34 2.231 5.88 4.21 % 2128 5.8500 5.8600 6 2 13 [+]
AGORA 12,6000 12:32 35.269 12.15 3.70 % 530 12.5500 12.6000 125 35 444 [+]
SUNEX 3,8000 12:29 18.246 3.65 3.68 % 1200 3.7350 3.7700 10 18 68 [+]
QNATECHNO 33,5000 12:32 0.188 33.00 3.40 % 47 33.1000 33.5000 549 0 6 [+]
MBANK 1 664,5000 12:47 17.285 1,600.00 3.29 % 23 1663.0000 1665.0000 44 17 28 494 [+]
MDIENERGIA 1,9650 12:26 6.374 1.90 3.15 % 4700 1.9250 1.9650 5082 6 12 [+]
BBIDEVNFI 5,4000 11:00 1.723 5.26 3.05 % 3282 5.1800 5.4000 3774 2 9 [+]
JRHOLDING 4,0600 12:42 34.238 3.87 3.05 % 578 4.0000 4.0600 426 34 136 [+]
TERMOREX 0,5350 11:24 0.163 0.52 2.88 % 6604 0.5200 0.5350 100 0 0 [+]
IMCOMPANY 21,6500 11:38 2.683 21.00 2.85 % 2 21.2500 21.6500 94 3 57 [+]
NTTSYSTEM 41,0000 12:48 165.671 41.10 2.50 % 1262 42.1000 42.4000 452 166 6 942 [+]
MOL 61,0000 12:29 1.973 59.00 2.43 % 1000 59.6000 59.9000 1 2 119 [+]
IFSA 0,1270 12:19 162.603 0.12 2.42 % 15656 0.1200 0.1240 16172 163 20 [+]
AIGAMES 0,6860 12:14 2.524 0.65 2.39 % 550 0.6500 0.6860 1638 3 2 [+]
RAFAMET 39,3000 11:50 0.01 39.30 2.34 % 38 38.2500 39.3000 29 0 0 [+]
TESGAS 1,5500 11:18 20.532 1.50 2.31 % 1505 1.5300 1.5450 1229 21 32 [+]
HARPER 5,3800 12:45 0.744 5.34 2.28 % 1009 5.2600 5.3800 1000 1 4 [+]
MWTRADE 2,7200 12:32 1.127 2.68 2.26 % 1050 2.4600 2.6600 293 1 3 [+]
MODIVO 99,5800 12:47 209.888 98.34 2.24 % 403 100.8500 101.0000 275 210 21 034 [+]
LARQ 2,8500 09:09 0.002 2.85 2.15 % 18 2.6600 2.8500 593 0 0 [+]
IPOPEMA 8,6000 12:24 2.795 8.44 2.14 % 538 8.5000 8.6600 740 3 24 [+]
INGBSK 470,0000 12:46 17.363 466.00 2.09 % 4 469.8000 470.4000 30 17 8 209 [+]
JWWINVEST 2,9700 12:20 0.066 2.91 2.06 % 1571 2.9100 2.9600 100 0 0 [+]
MOSTALPLC 12,5000 09:03 0.001 12.50 2.04 % 200 12.2500 12.5500 13 0 0 [+]
MOVIEGAMES 6,5700 12:41 1.543 6.40 2.02 % 400 6.5000 6.5700 17 2 10 [+]
SANWIL 1,8300 10:30 0.922 1.80 1.95 % 1012 1.8000 1.8300 70 1 2 [+]
SEKO 10,8500 11:58 4.679 10.60 1.88 % 422 10.5500 10.6500 13 5 50 [+]
EQUNICO 1,4350 12:36 5.832 1.40 1.77 % 2200 1.4100 1.4150 845 6 8 [+]
INTERCARS 1 058,0000 12:46 0.953 1,058.00 1.73 % 62 1058.0000 1060.0000 39 1 1 004 [+]
MARVIPOL 8,2200 12:06 0.489 8.08 1.73 % 406 8.0800 8.1800 40 0 4 [+]
GAMEOPS 11,8000 12:41 0.341 11.90 1.72 % 4 11.6500 11.8000 221 0 4 [+]
RENDER 72,0000 11:13 0.256 70.00 1.69 % 40 70.0000 70.8000 4 0 18 [+]
COLUMBUS 2,7950 12:40 28.715 2.74 1.64 % 652 2.7500 2.8250 566 29 79 [+]
ALIOR 139,7500 12:47 243.267 136.20 1.64 % 693 139.6000 139.6500 79 243 33 817 [+]
WIRTUALNA 56,7000 12:30 1.743 56.90 1.61 % 87 56.7000 56.9000 197 2 99 [+]
DADELO 90,0000 12:45 1.01 88.60 1.58 % 14 88.2000 88.6000 13 1 90 [+]
ARTIFEX 19,7000 12:48 2.128 19.50 1.55 % 60 19.5200 19.6800 53 2 42 [+]
MERCOR 13,8000 12:14 0.016 13.80 1.47 % 960 13.6000 13.8000 98 0 0 [+]
AILLERON 16,6600 12:39 19.483 16.44 1.46 % 46 16.6000 16.6600 1092 19 322 [+]
STALEXP 2,0250 12:43 205.874 2.01 1.45 % 15202 2.0250 2.0350 940 206 417 [+]
INPRO 7,0000 11:59 0.46 6.95 1.45 % 30 6.8500 6.9500 400 0 3 [+]
MOSTALWAR 3,7800 12:35 4.309 3.74 1.34 % 25 3.7300 3.8000 717 4 16 [+]
STALPROFI 9,0600 12:45 7.655 8.94 1.34 % 12 9.0200 9.0600 199 8 69 [+]
POLWAX 0,9220 12:10 5.542 0.93 1.32 % 6050 0.9080 0.9240 941 6 5 [+]
MEDINICE 53,8000 12:45 2.13 53.80 1.32 % 31 53.7000 53.8000 20 2 114 [+]
ESOTIQ 31,0000 12:36 0.6 31.00 1.31 % 8 30.6000 30.9000 19 1 19 [+]
XTB 140,3200 12:48 474.348 142.60 1.28 % 119 140.6600 140.7400 49 474 66 997 [+]
BORYSZEW 4,5650 12:45 83.344 4.50 1.22 % 25 4.5550 4.5600 7357 83 382 [+]
ASBIS 165,5000 12:48 103.196 165.00 1.22 % 128 165.1000 165.4000 223 103 17 117 [+]
MURAPOL 38,3000 12:43 7.792 37.90 1.19 % 20 38.2000 38.3000 336 8 298 [+]
TENDERHUT 5,3000 12:19 0.22 5.26 1.15 % 1113 5.2400 5.3000 1130 0 1 [+]
MILLENNIUM 23,5600 12:48 1040.74 23.37 1.12 % 736 23.4800 23.5000 1096 1 041 24 428 [+]
WITTCHEN 11,1100 12:39 4.737 10.99 1.09 % 338 10.9900 11.0000 27 5 52 [+]
YARRL 5,6200 10:16 1.95 5.60 1.08 % 100 5.5800 5.6800 1525 2 11 [+]
GETIN 0,2850 12:44 73.369 0.28 1.06 % 4981 0.2820 0.2865 60 73 21 [+]
RAINBOW 123,4000 12:46 5.841 122.50 1.06 % 90 123.5000 123.6000 146 6 720 [+]
ALLEGRO 59,6700 12:48 1234.152 58.80 1.02 % 1456 59.9800 60.0000 858 1 234 73 751 [+]
PEKAO 269,1000 12:48 167.094 267.00 1.01 % 1300 269.4000 269.6000 733 167 44 942 [+]
PASSUS 164,2000 12:42 1.504 162.80 0.98 % 12 162.6000 163.8000 25 2 246 [+]
PCCEXOL 2,1100 12:45 13.113 2.09 0.96 % 1214 2.1100 2.1200 990 13 28 [+]
KRUK 335,9000 12:48 64.215 333.00 0.87 % 65 337.3000 337.5000 74 64 21 560 [+]
PROTEKTOR 0,8380 12:29 24.653 0.84 0.84 % 79 0.8300 0.8380 3967 25 20 [+]
ASTARTA 30,4500 12:39 2.414 30.10 0.83 % 489 30.2000 30.3500 69 2 73 [+]
MOBRUK 426,0000 12:37 1.384 422.00 0.83 % 15 424.0000 426.0000 3 1 587 [+]
PLAYWAY 252,0000 12:37 1.038 248.00 0.80 % 96 251.0000 252.5000 6 1 260 [+]
OPONEOPL 102,4000 12:46 1.227 102.60 0.79 % 32 102.4000 103.2000 86 1 126 [+]
SONEL 12,9000 11:57 0.446 12.85 0.78 % 7 12.7000 12.8500 3 0 6 [+]
FERRO 28,5000 12:43 2.705 28.50 0.71 % 44 28.4000 28.5000 441 3 77 [+]
MFO 28,8000 10:44 0.004 28.90 0.70 % 108 28.6000 28.9000 99 0 0 [+]
AMICA 44,7500 12:48 2.047 44.75 0.67 % 4 44.5000 44.6500 1 2 91 [+]
SYNEKTIK 332,6000 12:46 8.335 333.40 0.67 % 62 333.0000 333.4000 60 8 2 762 [+]
HANDLOWY 123,0000 12:48 16.738 122.20 0.65 % 441 122.4000 122.8000 172 17 2 053 [+]
ERBUD 23,8000 12:42 1.197 23.95 0.63 % 34 23.6500 23.7500 73 1 28 [+]
ANSWEAR 23,9500 12:45 7.524 23.80 0.63 % 85 23.7000 23.9000 300 8 180 [+]
BIGCHEESE 3,2000 12:32 2.445 3.18 0.63 % 425 3.1250 3.1800 46 2 8 [+]
KERNEL 19,7800 10:32 2.657 19.66 0.61 % 8 19.6800 19.7400 3247 3 52 [+]
PKOBP 116,7600 12:48 895.213 116.56 0.59 % 239 116.6600 116.7000 239 895 104 482 [+]
TORPOL 68,5000 12:43 1.858 68.50 0.59 % 183 68.2000 68.4000 22 2 127 [+]
PEPCO 50,2800 12:47 257.859 49.72 0.58 % 441 50.4400 50.4600 1281 258 12 938 [+]
BOS 10,5200 12:46 12.943 10.48 0.57 % 30 10.5800 10.6400 1902 13 136 [+]
GPW 105,8000 12:48 34.799 105.40 0.57 % 157 106.8000 107.0000 199 35 3 699 [+]
ENEA 21,5800 12:44 56.37 21.96 0.56 % 413 21.6000 21.6400 1151 56 1 227 [+]
AMREST 9,6200 12:44 8.21 9.58 0.52 % 278 9.6800 9.6900 200 8 79 [+]
LENA 2,0100 12:26 3.517 1.99 0.50 % 718 1.9900 2.0000 36 4 7 [+]
BNPPL 172,8000 12:45 2.67 169.80 0.47 % 58 170.4000 172.0000 2937 3 460 [+]
POINTGROUP 2,1500 12:14 6.123 2.14 0.47 % 3207 2.0400 2.1400 3894 6 13 [+]
NOVITA 109,5000 11:27 0.005 112.00 0.46 % 103 109.0000 109.5000 3 0 1 [+]
PROJPRZEM 21,9000 09:00 0.002 21.90 0.46 % 17 21.3000 21.9000 254 0 0 [+]
PHN 9,0000 10:36 0.536 8.94 0.45 % 420 8.9400 9.0000 1112 1 5 [+]
GAMFACTOR 3,3250 11:29 1.359 3.33 0.45 % 279 3.3250 3.3300 100 1 4 [+]
TARCZYNSKI 115,5000 11:21 0.154 116.00 0.43 % 26 115.0000 118.0000 1 0 18 [+]
COMPREMUM 1,2000 09:00 0.002 1.20 0.42 % 5084 1.1750 1.2000 8807 0 0 [+]
11B 119,6000 12:45 1.096 119.20 0.42 % 2 120.0000 120.4000 50 1 131 [+]
MEDICALG 23,9500 12:47 5.543 23.95 0.42 % 340 23.8000 23.9500 160 6 132 [+]
CDPROJEKT 268,1000 12:48 64.674 266.80 0.41 % 161 268.9000 269.0000 306 65 17 302 [+]
MONNARI 4,9600 09:06 1.205 4.94 0.40 % 100 4.9000 4.9400 2680 1 6 [+]
CORMAY 0,5000 12:08 21.865 0.50 0.40 % 783 0.4940 0.4990 703 22 11 [+]
BOGDANKA 25,2500 12:40 20.606 25.15 0.40 % 664 25.3500 25.4500 809 21 522 [+]
CAVATINA 12,7000 11:47 0.209 12.70 0.40 % 59 12.7000 12.7500 15 0 3 [+]
VOTUM 40,1500 12:48 7.265 40.00 0.38 % 254 40.1000 40.2500 4 7 292 [+]
BOOMBIT 5,2600 12:42 0.503 5.30 0.38 % 219 5.3000 5.3600 15 1 3 [+]
GRUPRACUJ 55,2000 12:38 3.499 55.70 0.36 % 1418 55.0000 55.1000 116 3 193 [+]
PHARMENA 2,8700 11:58 1.665 2.86 0.35 % 210 2.8700 3.0000 572 2 5 [+]
JSW 28,1500 12:48 238.005 28.21 0.32 % 281 28.4100 28.4500 184 238 6 748 [+]
3RGAMES 0,6680 12:45 8.777 0.67 0.30 % 2362 0.6600 0.6680 555 9 6 [+]
INSTALKRK 35,6000 12:11 0.183 35.60 0.28 % 54 35.5000 35.7000 424 0 6 [+]
WAWEL 708,0000 11:43 0.156 706.00 0.28 % 227 702.0000 706.0000 19 0 110 [+]
ASSECOSEE 76,9000 12:41 0.396 76.60 0.26 % 48 76.3000 76.7000 129 0 30 [+]
MIRBUD 11,9800 12:41 103.403 12.00 0.25 % 161 11.9600 11.9900 839 103 1 240 [+]
DINOPL 37,8000 12:47 3202.32 37.61 0.24 % 1247 38.1000 38.1200 1800 3 202 122 303 [+]
ONDE 8,2000 12:23 2.249 8.20 0.24 % 98 8.1200 8.1900 50 2 18 [+]
NOCTILUCA 88,2000 12:42 1.464 87.90 0.23 % 1 86.3000 87.5000 51 1 129 [+]
MAKARONPL 23,5500 12:34 1.407 23.40 0.21 % 85 23.4000 23.5000 231 1 33 [+]
CIGAMES 2,3750 12:29 72.068 2.40 0.21 % 1866 2.3750 2.3950 1 72 171 [+]
TEXT 38,9800 12:42 15.754 39.10 0.21 % 67 39.0200 39.1200 66 16 614 [+]
ARCHICOM 49,7000 12:24 0.644 50.00 0.20 % 123 49.6000 51.0000 1155 1 32 [+]
POLENERGIA 53,0000 12:16 0.614 53.00 0.19 % 4 52.6000 52.8000 14 1 32 [+]
KSGAGRO 2,7300 12:31 3.446 2.73 0.18 % 222 2.7200 2.7250 28 3 9 [+]
KRKA 1 116,0000 12:26 0.006 1,108.00 0.18 % 3 1102.0000 1116.0000 1 0 7 [+]
QUERCUS 12,8000 12:29 3.973 12.80 0.16 % 1184 12.7400 12.8000 2193 4 51 [+]
GREENX 2,6160 12:44 25.023 2.63 0.15 % 1516 2.6100 2.6180 2225 25 65 [+]
SIMFABRIC 1,3300 11:56 2.621 1.30 0.15 % 2829 1.3000 1.3280 889 3 3 [+]
PGE 16,2650 12:48 845.177 16.25 0.09 % 795 16.4950 16.5100 2723 845 13 904 [+]
ERSTEPL 46,5850 12:24 3.024 47.12 0.06 % 10000 46.0100 46.4550 3245 3 140 [+]
ZABKA 31,7000 12:48 134.895 31.66 0.06 % 12802 31.6900 31.7000 54296 135 4 276 [+]
NOVAVISGR 0,3900 12:29 4.819 0.38 0.00 % 1438 0.3900 0.3930 39 5 2 [+]
06MAGNA 2,3600 11:43 0.322 2.33 0.00 % 175 2.3300 2.3600 71 0 1 [+]
ATLANTAPL 21,8000 10:26 0.175 21.80 0.00 % 50 21.3000 21.8000 16 0 4 [+]
COMP 106,8000 12:40 1.964 106.80 0.00 % 14 106.4000 107.0000 44 2 209 [+]
CAPITAL 5,9500 12:43 159.032 6.15 0.00 % 18300 5.9500 6.0500 4236 159 953 [+]
DEBICA 87,3000 12:31 0.752 87.00 0.00 % 171 86.7000 87.3000 449 1 65 [+]
ELKOP 2,1800 11:41 0.198 2.11 0.00 % 30 2.1100 2.1800 25 0 0 [+]
ERG 48,0000 12:10 0.16 - 0 % 170 46.0000 48.0000 170 - 0 [+]
FASING 14,5000 16:39 0.252 - 0 % 564 14.0000 14.5000 237 - 0 [+]
KOMPAP 21,0000 16:12 0.012 - 0 % 468 21.0000 22.0000 367 - 0 [+]
LENTEX 7,2200 09:53 0.142 7.22 0.00 % 1300 7.2000 7.2400 17 0 1 [+]
MCI 27,7000 12:39 1.535 27.80 0.00 % 133 27.7000 27.8000 7274 2 43 [+]
MENNICA 38,1000 12:32 2.624 38.40 0.00 % 389 37.9000 38.4000 119 3 100 [+]
KCI 0,8220 12:44 0.625 0.82 0.00 % 3856 0.8220 0.8360 5000 1 1 [+]
MANGATA 60,4000 12:41 0.016 60.40 0.00 % 1 60.0000 60.4000 29 0 1 [+]
ALTA 1,7000 10:19 0.023 1.70 0.00 % 20 1.6500 1.7000 1479 0 0 [+]
DOMDEV 245,0000 12:40 1.042 245.00 0.00 % 2 245.5000 246.5000 83 1 257 [+]
INTERSPPL 0,3080 12:12 14.1 0.30 0.00 % 629 0.3065 0.3080 1592 14 4 [+]
INC SA 1,3000 10:47 1.378 1.31 0.00 % 996 1.3000 1.3450 2461 1 2 [+]
ULMA 53,0000 09:02 0.001 53.00 0.00 % 8 51.0000 53.0000 4 0 0 [+]
HELIO 46,0000 09:06 0.002 46.00 0.00 % 22 45.9000 46.0000 855 0 0 [+]
ORCOGROUP 3,2600 11:49 0.059 - 0 % 721 3.2400 3.6000 986 - 0 [+]
PANOVA 18,5000 10:18 0.138 18.50 0.00 % 394 18.5000 18.6000 51 0 3 [+]
SILVANO 4,9000 11:39 0.05 - 0 % 192 4.6200 4.9000 961 - 0 [+]
STAPORKOW 4,9200 15:21 0.549 - 0 % 1407 4.8200 4.9400 199 - 0 [+]
KPPD 21,0000 14:41 0.055 - 0 % 24 20.4000 21.0000 112 - 0 [+]
IZOLACJA 3,8400 09:03 0.01 3.84 0.00 % 233 3.6400 3.8400 148 0 0 [+]
PLAZACNTR 1,2400 12:43 1.158 1.25 0.00 % 450 1.2420 1.2520 482 1 1 [+]
ASSECOBS 89,0000 12:42 0.076 89.60 0.00 % 4 88.4000 89.2000 55 0 7 [+]
MBWS 11,4000 13:08 0.072 - 0 % 115 11.2000 15.0000 220 - 0 [+]
FABRITY 26,7000 11:39 0.622 26.70 0.00 % 203 26.5000 26.7000 27 1 16 [+]
PRAGMAINK 4,0000 09:02 0.102 - 0 % 300 3.6000 3.9600 361 - 0 [+]
PATENTUS 1,8750 11:05 2.814 1.82 0.00 % 222 1.8250 1.8750 426 3 5 [+]
TAURONPE 9,1480 12:47 776.85 9.19 0.00 % 153 9.2100 9.2220 893 777 7 136 [+]
NTCAPITAL 0,6180 10:38 0.115 0.62 0.00 % 3242 0.5860 0.6000 1000 0 0 [+]
INTERBUD 1,3250 11:22 1.3 1.33 0.00 % 2996 1.3250 1.3550 1063 1 2 [+]
ESTAR 2,2400 09:00 0.001 - 0 % 176 2.2200 0.0000 0 - 0 [+]
KINOPOL 17,9500 12:02 1.546 17.95 0.00 % 530 17.8500 17.9500 44 2 28 [+]
ACAUTOGAZ 20,8000 12:29 0.225 21.00 0.00 % 91 20.8000 21.0000 153 0 5 [+]
ENELMED 20,2000 12:41 0.004 20.20 0.00 % 501 19.6000 20.2000 705 0 0 [+]
TATRY MOUNTAIN 84,0000 09:43 0.003 - 0 % 1 77.0000 84.0000 215 - 0 [+]
MEXPOLSKA 3,2800 12:14 0.131 3.30 0.00 % 1195 3.2800 3.3000 764 0 0 [+]
COMPERIA 9,6000 10:19 0.805 9.60 0.00 % 125 9.3500 9.6000 805 1 8 [+]
OTLOG 15,0800 11:01 1.752 14.90 0.00 % 44 15.0400 15.0800 563 2 26 [+]
ALTUSTFI 3,8300 11:04 0.957 3.84 0.00 % 330 3.7300 3.8300 121 1 4 [+]
PCCROKITA 63,8000 12:45 0.979 64.60 0.00 % 123 63.8000 63.9000 70 1 63 [+]
KRVITAMIN 12,8000 15:00 0.4 - 0 % 102 12.5000 12.8000 800 - 0 [+]
PEKABEX 8,3600 12:15 2.637 8.37 0.00 % 222 8.3100 8.3300 1990 3 22 [+]
BOWIM 7,3000 11:44 0.508 7.30 0.00 % 3 7.2800 7.3000 2008 1 4 [+]
LOKUM 23,3000 15:28 0.001 - 0 % 48 23.3000 23.9000 315 - 0 [+]
AUTOPARTN 28,1000 12:47 16.241 28.35 0.00 % 385 28.2000 28.2500 401 16 459 [+]
MERCATOR 59,3000 12:07 2.737 59.50 0.00 % 100 59.2000 59.3000 12 3 162 [+]
CREOTECH 829,0000 12:47 2.408 822.00 0.00 % 35 831.0000 833.0000 7 2 1 988 [+]
DIAG 150,3000 12:47 7.356 150.80 0.00 % 410 150.1000 150.3000 238 7 1 107 [+]
ARLEN 23,0000 12:37 2.892 23.05 0.00 % 500 22.7500 22.9000 420 3 66 [+]
CYBERFLKS 193,5000 12:48 2.881 193.20 -0.05 % 62 193.9000 194.5000 39 3 559 [+]
GRUPAAZOTY 17,3400 12:47 132.837 17.35 -0.06 % 157 17.4000 17.4100 62 133 2 315 [+]
CLNPHARMA 17,5800 12:48 8.237 17.88 -0.11 % 3 17.7200 17.8200 3 8 146 [+]
RYVU 18,2000 12:47 10.912 18.02 -0.11 % 228 18.2000 18.3400 169 11 199 [+]
ATAL 61,9000 12:38 16.748 61.60 -0.16 % 36 61.7000 61.9000 124 17 1 037 [+]
4MASS 6,0800 11:26 0.848 6.09 -0.16 % 283 6.0000 6.0800 3532 1 5 [+]
MOLECURE 5,8900 12:28 6.922 5.89 -0.17 % 196 5.7200 5.8900 198 7 40 [+]
UNICREDIT 327,6000 12:26 0.009 328.80 -0.18 % 1000 326.5000 329.0500 1000 0 3 [+]
ACTION 53,6000 12:42 12.035 53.90 -0.19 % 153 53.7000 53.8000 1147 12 650 [+]
PZU 73,1000 12:48 777.809 73.12 -0.19 % 1271 73.1600 73.1800 684 778 56 993 [+]
SYNTHAVERSE 2,6950 12:44 11.197 2.70 -0.19 % 17 2.6950 2.7000 5111 11 30 [+]
AIRWAY 0,2460 11:39 45.701 0.24 -0.20 % 7736 0.2405 0.2460 21294 46 11 [+]
BIOMAXIMA 9,6800 12:28 0.515 9.70 -0.21 % 111 9.5600 9.6900 300 1 5 [+]
ATENDE 4,7700 12:25 8.858 4.78 -0.21 % 500 4.7200 4.7800 1299 9 42 [+]
REMAK 19,8500 12:22 0.718 19.90 -0.25 % 1835 19.8500 19.9000 1745 1 14 [+]
DMGROUP 1,9600 09:02 0.01 1.96 -0.25 % 1 1.9350 1.9600 60 0 0 [+]
SKARBIEC 39,4000 12:42 0.941 39.20 -0.25 % 169 39.0000 39.4000 82 1 37 [+]
EDINVEST 7,3800 11:47 0.114 7.24 -0.27 % 20 7.1800 7.4000 1245 0 1 [+]
ATMGRUPA 3,5500 12:45 16.865 3.52 -0.28 % 1500 3.5100 3.5400 999 17 60 [+]
NEUCA 702,0000 12:42 0.54 703.00 -0.28 % 23 702.0000 703.0000 32 1 379 [+]
APLISENS 17,9500 12:36 0.134 18.00 -0.28 % 100 17.7000 18.0000 98 0 2 [+]
HERCULES 1,7300 12:32 109.674 1.72 -0.29 % 419 1.7000 1.7100 1333 110 185 [+]
PKPCARGO 10,1500 12:48 37.489 10.28 -0.29 % 168 10.1800 10.2000 321 37 381 [+]
MIRACULUM 0,6580 11:53 13.663 0.66 -0.30 % 6 0.6500 0.6580 3572 14 9 [+]
VERCOM 122,0000 12:47 5.65 122.00 -0.33 % 51 121.4000 121.6000 145 6 687 [+]
RELPOL 5,8400 12:25 0.673 5.84 -0.34 % 26 5.8000 5.8400 371 1 4 [+]
ASMGROUP 0,1445 12:23 117.49 0.15 -0.34 % 18600 0.1425 0.1445 2247 117 17 [+]
TOYA 11,3800 12:45 7.774 11.32 -0.35 % 228 11.2400 11.3600 27 8 88 [+]
ZAMET 0,5740 10:21 123.158 0.58 -0.35 % 80000 0.5760 0.5820 108 123 71 [+]
FORTE 14,0000 11:01 3.076 13.90 -0.36 % 40 13.7500 13.9500 311 3 43 [+]
ARCTIC 5,5800 12:40 12.078 5.60 -0.36 % 1294 5.6100 5.6200 100 12 68 [+]
GRODNO 13,8000 12:41 1.841 13.90 -0.36 % 164 13.7500 13.8000 83 2 25 [+]
ECHO 5,3400 12:17 36.959 5.30 -0.37 % 3 5.3100 5.3400 1 37 196 [+]
VOXEL 156,2000 12:43 0.991 156.80 -0.38 % 25 156.6000 157.0000 16 1 155 [+]
DATAWALK 105,4000 11:58 1.09 105.80 -0.38 % 30 105.8000 106.8000 61 1 116 [+]
VINDEXUS 12,8000 12:35 1.157 12.80 -0.39 % 600 12.8000 12.8500 256 1 15 [+]
BETACOM 5,0000 10:54 0.156 5.12 -0.40 % 151 5.0000 5.0600 3 0 1 [+]
UNIBEP 15,0600 12:43 0.41 14.86 -0.40 % 200 14.9800 15.0000 40 0 6 [+]
WOODPCKR 2,4900 11:51 0.068 2.43 -0.40 % 1005 2.4300 2.5000 965 0 0 [+]
ENTER 48,4000 12:48 3.265 48.50 -0.41 % 40 48.0500 48.4500 54 3 158 [+]
ZUE 11,8000 11:57 30.624 12.00 -0.42 % 333 11.8000 11.9500 166 31 364 [+]
ROPCZYCE 22,9000 12:43 0.051 22.90 -0.43 % 28 22.7000 22.9000 60 0 1 [+]
STALPROD 232,0000 12:21 0.504 233.00 -0.43 % 23 232.0000 233.0000 43 1 116 [+]
BLOOBER 22,9000 12:10 2.705 23.00 -0.43 % 50 22.7000 22.9000 4 3 62 [+]
PHOTON 1,1100 10:45 2.191 1.11 -0.45 % 954 1.1100 1.1150 500 2 2 [+]
KETY 1 260,0000 12:48 3.894 1,260.00 -0.47 % 1 1264.0000 1265.0000 55 4 4 925 [+]
MLPGROUP 102,0000 12:13 0.251 103.00 -0.49 % 190 102.0000 103.0000 42 0 26 [+]
DELKO 5,9600 12:18 7.182 6.00 -0.50 % 10 5.8900 5.9600 44 7 43 [+]
SANOK 19,4000 12:27 2.788 19.50 -0.51 % 50 19.3500 19.4000 744 3 54 [+]
ABPL 152,6000 12:36 2.417 152.40 -0.52 % 73 152.6000 153.2000 70 2 370 [+]
AMBRA 18,6000 12:43 6.34 18.60 -0.53 % 906 18.4200 18.4600 27 6 117 [+]
YANOSIK 17,9000 12:47 0.202 18.20 -0.56 % 10 17.7000 18.0000 85 0 4 [+]
TSGAMES 93,7000 12:46 6.11 94.20 -0.58 % 84 93.4500 93.9000 7 6 570 [+]
APATOR 25,3500 12:39 17.501 25.40 -0.59 % 638 25.2000 25.4000 151 18 437 [+]
MOSTALZAB 6,6600 12:47 10.164 6.71 -0.60 % 705 6.6300 6.6700 2669 10 68 [+]
TRAKCJA 3,3000 12:04 17.467 3.32 -0.60 % 1160 3.2800 3.3000 1100 17 58 [+]
PCFGROUP 3,2000 12:36 2.513 3.24 -0.62 % 901 3.1750 3.2000 384 3 8 [+]
SPYROSOFT 320,0000 12:43 0.337 322.00 -0.62 % 1 322.0000 325.0000 12 0 108 [+]
WIELTON 4,7650 12:43 14.421 4.80 -0.63 % 1012 4.7600 4.7800 459 14 69 [+]
LPP 26 700,0000 12:48 1.991 26,880.00 -0.67 % 13 26680.0000 26720.0000 32 2 53 185 [+]
XPLUS 2,9800 12:47 0.942 3.00 -0.67 % 847 2.9200 2.9900 50 1 3 [+]
IZOSTAL 2,9800 12:34 13.654 2.99 -0.67 % 2760 2.9600 2.9800 8 14 41 [+]
DEKPOL 57,0000 12:09 1.962 57.40 -0.70 % 50 57.2000 57.4000 343 2 113 [+]
MLSYSTEM 14,2400 12:42 0.512 14.46 -0.70 % 141 14.2600 14.4600 154 1 7 [+]
VIGOSYS 546,0000 12:46 0.919 544.00 -0.73 % 9 538.0000 544.0000 30 1 493 [+]
KOGENERA 86,2000 12:42 1.755 86.80 -0.81 % 21 86.2000 86.6000 21 2 152 [+]
ZREMB 8,2400 12:44 5.11 8.24 -0.84 % 570 8.2000 8.2900 313 5 42 [+]
CLOUD 117,0000 12:40 0.431 116.00 -0.85 % 132 116.0000 118.0000 246 0 50 [+]
DBENERGY 7,0000 12:17 0.9 7.02 -0.85 % 16 6.9800 7.0400 240 1 6 [+]
SKYLINE 1,1000 09:52 1 1.10 -0.90 % 4000 1.0100 1.3000 2500 1 1 [+]
VIVID 0,4955 12:22 2.996 0.50 -0.90 % 600 0.4920 0.5140 1348 3 2 [+]
SCANWAY 329,0000 12:44 2.122 330.00 -0.90 % 58 331.0000 333.0000 140 2 698 [+]
IMMOBILE 4,3400 12:48 8.27 4.33 -0.91 % 400 4.3500 4.3800 1873 8 36 [+]
NEWAG 98,0000 12:47 1.938 98.80 -0.91 % 108 98.9000 99.1000 75 2 191 [+]
PROCHEM 21,6000 09:00 0.022 20.80 -0.92 % 359 20.8000 21.6000 61 0 0 [+]
PULAWY 43,3000 12:00 0.151 43.70 -0.92 % 110 43.3000 43.7000 29 0 7 [+]
ENERGOINS 1,6200 10:57 4.298 1.60 -0.92 % 1119 1.5850 1.6200 13 4 7 [+]
DGA 20,8000 09:00 0.03 20.80 -0.95 % 1000 19.6000 20.8000 88 0 1 [+]
ONESANO 0,8280 09:29 0.6 0.83 -0.96 % 650 0.8280 0.8300 763 1 1 [+]
BIOTON 3,5550 12:21 42.831 3.58 -0.97 % 450 3.5250 3.5500 1226 43 151 [+]
RAWLPLUG 15,1500 11:41 0.376 15.30 -0.98 % 104 15.1500 15.3000 5 0 6 [+]
BEST 30,3000 12:29 1.041 30.50 -0.98 % 1957 30.4000 30.6000 513 1 32 [+]
ASSECOPOL 244,3000 12:47 41.746 246.80 -1.01 % 168 247.2000 247.4000 35 42 10 220 [+]
MABION 7,8800 12:44 2.61 7.96 -1.01 % 1130 7.8800 7.9500 500 3 21 [+]
COALENERG 1,7220 12:43 27.441 1.75 -1.03 % 3635 1.7300 1.7370 1371 27 47 [+]
ORANGEPL 16,6500 12:47 634.33 16.90 -1.07 % 1024 16.7550 16.7650 818 634 10 705 [+]
SELENAFM 55,6000 11:59 0.35 55.60 -1.07 % 3 55.4000 56.2000 1 0 19 [+]
TRANSPOL 13,3500 12:36 7.067 13.50 -1.11 % 30 13.2000 13.5000 1346 7 95 [+]
CREEPYJAR 355,0000 12:23 1.326 355.00 -1.11 % 76 353.0000 355.0000 145 1 467 [+]
POLICE 7,0200 12:25 0.243 7.18 -1.13 % 34 7.0200 7.1600 1111 0 2 [+]
FON 1,7000 11:02 1.468 1.70 -1.16 % 9156 1.7000 1.7200 13 1 3 [+]
SECOGROUP 32,6000 12:47 0.085 33.00 -1.21 % 38 32.6000 33.0000 56 0 3 [+]
HYDROTOR 7,8800 12:26 1.74 7.98 -1.25 % 101 7.9200 7.9800 762 2 14 [+]
ZEPAK 18,9000 12:48 13.558 19.02 -1.25 % 522 18.9400 18.9800 174 14 257 [+]
UNIMOT 157,0000 12:41 0.709 159.00 -1.26 % 3 157.8000 158.6000 104 1 112 [+]
ODLEWNIE 19,4000 12:47 1.14 19.55 -1.27 % 54 19.4000 19.5000 196 1 22 [+]
LUBAWA 10,3100 12:48 124.385 10.44 -1.34 % 420 10.3500 10.3600 65 124 1 295 [+]
EUROTEL 29,0000 12:26 0.209 29.50 -1.36 % 334 28.9000 29.4000 48 0 6 [+]
KGHM 299,5500 12:48 227.342 301.35 -1.42 % 17 300.4500 300.6000 32 227 68 395 [+]
RANKPROGR 4,1400 12:40 0.44 4.15 -1.43 % 2103 4.1500 4.2000 151 0 2 [+]
CAPTORTX 54,1000 12:40 3.579 54.40 -1.46 % 101 54.2000 54.5000 232 4 194 [+]
POLIMEXMS 7,6850 12:46 147.468 7.80 -1.47 % 927 7.7150 7.7350 925 147 1 139 [+]
BUDIMEX 689,0000 12:48 67.153 699.80 -1.60 % 3 688.8000 689.0000 69 67 46 634 [+]
ONEMORE 1,5200 12:44 100.366 1.56 -1.62 % 8990 1.5100 1.5200 5125 100 153 [+]
BIOCELTIX 70,8000 12:48 9.408 72.00 -1.67 % 6 70.3000 70.9000 28 9 662 [+]
ULTGAMES 11,5500 12:27 0.23 11.55 -1.70 % 166 11.4000 11.5500 180 0 3 [+]
EUROCASH 4,9340 12:43 348.431 5.02 -1.71 % 103 4.9400 4.9420 1623 348 1 731 [+]
PKNORLEN 147,0600 12:48 661.436 149.64 -1.72 % 308 148.0200 148.0400 730 661 98 103 [+]
ELEKTROTI 67,1500 12:48 7.808 69.00 -1.76 % 115 67.7000 68.3500 11 8 529 [+]
DEVELIA 8,3000 12:46 70.662 8.45 -1.78 % 3813 8.3200 8.3300 544 71 590 [+]
BENEFIT 5 795,0000 12:45 2.038 5,880.00 -1.86 % 47 5800.0000 5805.0000 33 2 11 811 [+]
DIGITANET 304,0000 12:48 30.53 300.00 -1.87 % 34 299.8000 300.0000 23 31 9 173 [+]
MULTIQURE 1,4440 12:46 182.252 1.47 -1.90 % 2715 1.4480 1.4520 4304 182 267 [+]
WARIMPEX 2,0100 12:05 8.816 2.01 -1.95 % 500 1.9850 2.0100 100 9 18 [+]
CAPITEA 0,4530 12:25 6.582 0.45 -1.95 % 3825 0.4520 0.4620 2918 7 3 [+]
SYGNITY 90,2000 12:47 2.174 92.00 -1.96 % 19 90.0000 90.7000 57 2 197 [+]
FEERUM 15,0000 12:42 0.052 15.30 -1.96 % 640 15.0000 15.2500 619 0 1 [+]
MILKILAND 1,3700 11:25 1.6 1.40 -2.00 % 780 1.3700 1.3940 33 2 2 [+]
HUUUGE 24,4500 12:35 4.772 24.70 -2.00 % 622 24.4500 24.7000 205 5 117 [+]
SELVITA 16,4600 12:41 57.775 17.00 -2.02 % 510 16.3800 16.4600 113 58 943 [+]
WIKANA 9,6500 11:25 0.55 9.65 -2.03 % 893 9.6500 9.8500 2092 1 5 [+]
BUMECH 12,5500 12:39 39.049 12.75 -2.03 % 50 12.5500 12.5800 79 39 490 [+]
CEZ 245,0000 12:36 0.092 258.80 -2.08 % 500 250.2000 251.0000 10 0 23 [+]
GTC 2,2600 11:52 2.26 2.30 -2.16 % 10 2.2600 2.3100 935 2 5 [+]
VRGSA 5,4000 12:15 20.104 5.46 -2.17 % 2543 5.4000 5.4600 320 20 110 [+]
SOPHARMA 13,5000 09:02 0.039 13.50 -2.17 % 311 13.5000 14.3000 50 0 1 [+]
IMS 3,3200 12:03 15.773 3.36 -2.21 % 130 3.3500 3.3550 913 16 52 [+]
TALEX 17,1000 12:00 0.225 17.10 -2.29 % 1 17.5000 18.2000 62 0 4 [+]
NANOGROUP 2,3000 12:01 4.883 2.37 -2.34 % 1285 2.3000 2.3550 996 5 11 [+]
MAXCOM 5,7400 11:35 0.041 5.78 -2.38 % 22 5.7400 5.7800 13 0 0 [+]
XTPL 69,6000 12:47 0.287 71.30 -2.38 % 5 70.2000 71.3000 62 0 20 [+]
CDRL 11,7000 11:38 0.543 12.10 -2.50 % 500 11.6000 11.9000 458 1 6 [+]
ATREM 52,8000 12:47 8.615 54.80 -2.58 % 92 52.8000 53.4000 70 9 456 [+]
IFIRMA 19,9000 12:40 1.68 20.15 -2.69 % 1 19.9600 20.0000 1447 2 34 [+]
OTMUCHOW 4,5000 10:27 0.128 4.62 -2.81 % 400 4.5000 4.5900 388 0 1 [+]
SNIEZKA 82,2000 11:46 0.082 84.60 -2.84 % 2 83.4000 84.6000 56 0 7 [+]
URTESTE 40,8000 11:24 0.111 42.60 -2.86 % 1 41.9000 42.6000 21 0 5 [+]
KGL 13,2000 10:15 0.635 13.80 -2.94 % 51 13.2000 13.8000 576 1 9 [+]
PGFGROUP 1,2120 11:57 21.153 1.24 -3.04 % 178 1.2400 1.2500 12816 21 26 [+]
SCPFL 148,8000 12:35 1.752 155.00 -3.50 % 1 147.8000 148.0000 6 2 264 [+]
COGNOR 4,9120 12:48 360.156 5.05 -3.59 % 5 4.9160 4.9200 985 360 1 783 [+]
POLTREG 19,8500 11:22 0.112 20.70 -3.64 % 21 19.8000 20.6000 92 0 2 [+]
GENOMTEC 2,5700 11:59 4.961 2.67 -3.75 % 2390 2.5650 2.6700 2971 5 13 [+]
CASPAR 8,7500 12:43 0.204 8.95 -3.85 % 72 8.7500 9.1000 469 0 2 [+]
AGROTON 3,7450 10:40 0.034 3.80 -3.97 % 200 3.7450 3.8650 776 0 0 [+]
PTWP 151,0000 12:14 0.241 158.00 -4.13 % 20 151.0000 156.0000 111 0 37 [+]
IBSM 61,4000 09:44 0.026 61.40 -4.36 % 1 60.6000 61.4000 39 0 2 [+]
INTROL 8,4400 12:47 3.636 8.76 -4.74 % 172 8.7600 8.8400 176 4 31 [+]
DRAGOENT 20,9000 12:10 0.63 21.40 -5.00 % 3 20.4000 20.9000 77 1 13 [+]
PEPEES 0,7000 12:12 46.277 0.76 -5.41 % 7 0.7140 0.7480 137 46 33 [+]
DECORA 78,8000 12:47 9.032 83.50 -5.74 % 31 77.2000 78.4000 31 9 718 [+]
ADIUVO 0,5800 12:43 13.288 0.62 -6.15 % 4204 0.5940 0.6180 3222 13 8 [+]
KRAKCHEM 0,1530 12:41 10.988 0.16 -6.71 % 12832 0.1530 0.1635 5061 11 2 [+]
CELTIC 0,6860 12:48 19.879 0.74 -8.29 % 2 0.6900 0.6960 10011 20 14 [+]
EUROHOLD 8,3500 12:32 3.09 9.25 -9.24 % 229 9.2500 9.5000 187 3 28 [+]
CYFRPLSAT 15,4850 12:48 2626.096 18.00 -13.83 % 168 16.5050 16.5750 168 2 626 43 558 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG160375.1+0.02%12:48
WIG204253.6+0.15%13:03
WIG20 Fut4277.0+0.09%12:48
WIG20USD1078.1+0.30%12:48
mWIG4010868.3-0.19%12:48
sWIG8030233.6-0.39%12:48
 Notowania Świat
US Blue Chip52350.5-0.41%13:03
S&P500 Fut7754.2-0.37%12:53
Nikkei64659.5+1.10%7:45
DAX25910.5+0.80%12:47
Ropa WTI101.9-0.89%13:03
Złoto4019.6-1.18%13:03
 Notowania Waluty
EUR/PLN4.39605-0.18%13:03
CHF/PLN4.76249-0.17%13:03
USD/PLN3.94629-0.08%13:03
EUR/USD1.11396-0.10%13:03
GBP/USD1.33198-0.01%13:03
USD/JPY158.036+0.15%13:03
Forum
» nazwa spolki AUX [2][AUX_]
» Zmiana nazwy spółki [4][SPL]
» CRQUANTUM [1]
» Kolejkowo (KLK) [1][KFL]
» Gra - dywidendy 2014 [13]
» zmiana nazwy na MultiQure [0][PUR]
» Dywidenda apator [0][APT]
» Dywidenda Seko [0][SEK]
» Dywidenda Izostal [0][IZS]
» MS 2022 - nagrody [4]
Wzrosty Spadki Staty
IDMSAPL 0.69 25.45%
WASKO 7.04 14.66%
LIBET 1.66 10.67%
NEXITY 1.48 9.63%
SFINKS 0.40 8.13%
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