Załóż konto | Przypomnij hasło

Notowania GPW online

GPW i NCWig 20mWig 40
Indeksy
ObligacjeKontrakty - indeksyKontrakty - walutyKontrakty - akcjeNew ConnectETFCertyfikaty inwestycyjne
Notowania Ciągłe
Nazwa spółki Ostatnie transakcje Otwarcie Zmiana
%
Oferty kupna Oferty sprzedaży Wol.
w tyś.
Obrót
w tys.
[+]
Kurs Czas Vol Min Wid. Min Vol Cena Cena Vol
Max Wid. max
NEXITY 1,0000 16:27 14.805 0.83 13.64 % 11 0.9900 1.0600 95 15 14 [+]
SELENAFM 52,4000 16:35 125.733 47.60 8.71 % 405 52.2000 52.4000 136 126 6 019 [+]
RENDER 74,0000 15:35 0.778 69.80 7.25 % 15 70.2000 75.0000 262 1 57 [+]
ELEKTROTI 70,8500 16:30 31.075 68.10 5.27 % 31 70.5500 70.8500 117 31 2 166 [+]
ECHO 5,5500 16:31 147.66 5.36 4.72 % 190 5.4800 5.5600 752 148 802 [+]
ASMGROUP 0,1995 16:35 1220.219 0.19 4.45 % 804 0.1965 0.2040 834 1 220 246 [+]
GTC 2,4000 15:21 37.099 2.34 4.35 % 500 2.4100 2.4400 213 37 89 [+]
ATLANTAPL 20,8000 16:06 2.727 20.00 4.00 % 2 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 15:55 1.289 24.50 3.33 % 220 24.1000 24.8000 91 1 32 [+]
QUERCUS 14,2600 16:32 174.025 14.20 3.03 % 1554 14.1000 14.1800 1000 174 2 463 [+]
ORANGEPL 14,8050 16:35 614.126 14.40 2.96 % 5717 14.8300 14.8500 1061 614 9 052 [+]
ORCOGROUP 3,4800 14:58 0.013 3.48 2.96 % 4919 3.3800 3.4800 161 0 0 [+]
PASSUS 132,0000 16:35 6.453 130.00 2.96 % 95 129.4000 130.0000 2 6 843 [+]
NANOGROUP 2,4700 16:30 19.088 2.39 2.92 % 1000 2.4150 2.4400 2606 19 46 [+]
BETACOM 5,2000 11:12 0.329 5.06 2.77 % 98 5.0600 5.0600 29 0 2 [+]
SNIEZKA 85,8000 16:35 0.6 83.60 2.63 % 77 85.8000 86.0000 384 1 51 [+]
COLUMBUS 3,5150 16:28 300.197 3.49 2.63 % 2086 3.5200 3.5400 2097 300 1 090 [+]
COMPERIA 6,0000 16:05 2.78 5.85 2.56 % 1309 5.8500 5.9500 11 3 16 [+]
CREEPYJAR 522,0000 16:34 3.546 500.00 2.35 % 93 518.0000 522.0000 5 4 1 833 [+]
XTB 175,9800 16:36 305.503 173.64 2.31 % 390 176.2200 176.3400 261 306 53 548 [+]
NOVITA 99,0000 13:04 0.059 96.60 2.27 % 14 96.8000 98.8000 20 0 6 [+]
MONNARI 5,4800 15:50 8.034 5.44 2.24 % 590 5.2400 5.4800 391 8 43 [+]
LARQ 2,7800 09:08 0.002 2.78 2.21 % 5000 2.6900 2.7900 2850 0 0 [+]
FASING 14,6000 11:28 0.122 14.60 2.10 % 3 14.2000 14.6000 548 0 2 [+]
ASBIS 134,4000 16:36 180.499 132.80 2.05 % 126 134.4000 134.7000 17 180 24 026 [+]
ENELMED 19,9000 16:26 0.744 19.80 2.05 % 65 19.5000 19.8000 2 1 15 [+]
AIRWAY 0,2745 16:26 65.944 0.27 2.04 % 1000 0.2700 0.2745 869 66 18 [+]
ARCTIC 6,7400 16:29 62.917 6.68 1.97 % 207 6.7900 6.8000 932 63 424 [+]
JWWINVEST 3,1700 12:42 0.162 3.16 1.93 % 89 3.1100 3.1800 100 0 1 [+]
EUROTEL 32,3000 16:01 1.567 31.55 1.89 % 1593 31.9000 32.3000 18 2 50 [+]
MLPGROUP 109,0000 16:01 0.345 108.50 1.87 % 45 108.5000 109.0000 219 0 37 [+]
DECORA 76,6000 16:05 2.497 75.80 1.86 % 41 76.4000 76.6000 42 2 190 [+]
GETIN 0,3875 16:25 142.44 0.39 1.84 % 9000 0.3870 0.3875 9482 142 55 [+]
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 % 3 2.3000 2.3400 25 1 2 [+]
GREENX 2,6840 16:34 558.688 2.64 1.67 % 581 2.6960 2.6980 26000 559 1 487 [+]
PKOBP 111,2000 16:36 1494.243 109.98 1.63 % 1246 111.4000 111.4200 1432 1 494 165 507 [+]
ASSECOBS 89,6000 16:25 1.255 88.60 1.59 % 71 88.4000 89.4000 1 1 112 [+]
CAPITEA 0,4600 16:35 217.799 0.45 1.55 % 37 0.4480 0.4500 2395 218 98 [+]
ELKOP 2,0100 16:30 18.141 1.97 1.52 % 3754 2.0100 2.0700 4498 18 36 [+]
RAINBOW 149,2000 16:35 41.964 147.20 1.50 % 168 148.8000 149.1000 318 42 6 263 [+]
TORPOL 68,0000 16:30 18.623 67.10 1.49 % 164 68.3000 68.4000 1 19 1 271 [+]
MOL 58,5000 16:25 2.396 58.50 1.47 % 1 58.5500 58.6500 5 2 140 [+]
INTERSPPL 0,3450 14:59 20.464 0.34 1.47 % 4 0.3305 0.3400 1153 20 7 [+]
IPOPEMA 9,6400 16:28 1.848 9.50 1.47 % 150 9.5000 9.6000 500 2 18 [+]
ACAUTOGAZ 20,7000 16:26 0.501 20.50 1.47 % 54 20.4000 20.6000 114 1 10 [+]
SANOK 22,6000 16:18 5.048 22.50 1.35 % 1870 22.3000 22.5000 102 5 114 [+]
COMP 99,7000 16:34 6.557 97.40 1.32 % 148 99.2000 99.7000 54 7 648 [+]
INPRO 7,6500 16:05 0.21 7.70 1.32 % 142 7.5500 7.6500 358 0 2 [+]
MANGATA 62,0000 15:06 0.122 62.20 1.31 % 31 62.0000 62.6000 214 0 8 [+]
TATRY MOUNTAIN 78,0000 13:38 0.038 77.00 1.30 % 5 74.0000 77.0000 18 0 3 [+]
MBANK 1 423,5000 16:36 10.178 1,422.50 1.28 % 7 1425.5000 1426.0000 10 10 14 390 [+]
EQUNICO 1,5900 16:20 40.897 1.59 1.27 % 150 1.5700 1.5900 3500 41 64 [+]
ZUE 12,0000 16:03 8.514 11.55 1.27 % 291 11.9000 12.0000 426 9 102 [+]
06MAGNA 2,4200 13:10 0.326 2.39 1.26 % 2933 2.3700 2.4200 866 0 1 [+]
FORTE 16,5000 16:07 0.923 16.45 1.23 % 1 16.3500 16.4500 10 1 15 [+]
DRAGOENT 24,6000 16:00 0.27 23.50 1.23 % 5 23.5000 24.6000 82 0 6 [+]
IMS 2,5200 15:40 0.503 2.51 1.20 % 1282 2.4700 2.5200 645 1 1 [+]
UNIBEP 13,6000 16:28 14.644 13.44 1.19 % 98 13.4400 13.6000 2561 15 199 [+]
FABRITY 26,2000 16:26 0.255 25.90 1.16 % 90 26.1000 26.2000 83 0 7 [+]
ALIOR 132,5000 16:35 157.802 131.00 1.15 % 253 132.4500 132.5500 309 158 20 842 [+]
ARCHICOM 53,6000 15:22 2.001 54.20 1.13 % 150 53.2000 53.0000 962 2 106 [+]
POLICE 7,3800 15:42 0.797 7.34 1.10 % 96 7.2600 7.3400 92 1 6 [+]
ULTGAMES 14,0500 16:29 0.84 14.05 1.08 % 66 14.0500 14.1500 481 1 12 [+]
APATOR 28,3000 16:34 11.092 27.95 1.07 % 46 28.2000 28.3000 86 11 312 [+]
WASKO 5,9000 16:35 47.168 5.84 1.03 % 742 5.9200 6.0200 722 47 282 [+]
MIRACULUM 0,5860 15:52 2.274 0.56 1.03 % 850 0.5600 0.5840 300 2 1 [+]
INC SA 1,4850 16:10 26.92 1.51 1.02 % 3459 1.4400 1.4850 1997 27 39 [+]
VIGOSYS 498,0000 16:34 0.828 495.00 1.01 % 45 493.0000 495.0000 26 1 412 [+]
MILLENNIUM 21,1200 16:35 249.282 20.85 1.00 % 1689 21.1200 21.1500 376 249 5 210 [+]
NTTSYSTEM 15,4000 16:28 3.213 15.45 0.98 % 200 15.2000 15.4000 1649 3 49 [+]
XPLUS 3,0800 16:27 2.751 3.11 0.98 % 407 3.0000 3.0800 299 3 8 [+]
PEKAO 257,4000 16:35 318.748 255.00 0.94 % 478 258.0000 258.1000 365 319 81 600 [+]
NOCTILUCA 96,6000 16:11 0.388 95.20 0.94 % 1 95.0000 95.6000 49 0 37 [+]
STALPROD 222,0000 16:28 0.517 220.00 0.91 % 122 220.0000 221.0000 25 1 114 [+]
FERRO 34,3000 16:33 5.887 34.30 0.88 % 3491 34.2000 34.3000 2005 6 202 [+]
GAMEOPS 11,4500 15:44 2.046 11.45 0.88 % 4 11.3000 11.4500 1687 2 23 [+]
OPTEAM 5,9500 16:28 3.892 5.75 0.85 % 493 5.8000 5.9000 100 4 23 [+]
QNATECHNO 35,6000 16:21 0.291 36.40 0.85 % 19 35.3000 36.4000 25 0 11 [+]
ENERGOINS 1,8000 16:17 3.1 1.76 0.84 % 25 1.7900 1.8000 4993 3 6 [+]
PZU 72,7400 16:36 708.51 72.38 0.83 % 810 72.7400 72.7600 1448 709 51 387 [+]
ESOTIQ 36,4000 16:12 2.069 36.10 0.83 % 164 36.0000 36.3000 99 2 75 [+]
IMMOBILE 4,9300 16:33 2.277 4.93 0.82 % 5 4.9000 4.9300 3460 2 11 [+]
ARLEN 24,9000 15:49 2.515 25.00 0.81 % 191 24.8000 25.0000 23 3 63 [+]
CDPROJEKT 263,3000 16:36 164.495 263.60 0.80 % 152 263.4000 263.7000 862 164 43 186 [+]
KETY 1 290,0000 16:35 9.446 1,290.00 0.78 % 48 1288.0000 1290.0000 96 9 12 138 [+]
BBIDEVNFI 5,3200 15:58 0.061 5.28 0.76 % 408 5.3000 5.3400 1815 0 0 [+]
DEVELIA 10,7600 16:33 112.937 10.70 0.75 % 3412 10.7000 10.7200 993 113 1 206 [+]
IBSM 53,8000 09:00 0.001 53.80 0.75 % 12 52.6000 53.8000 54 0 0 [+]
BENEFIT 5 650,0000 16:29 1.71 5,610.00 0.71 % 25 5650.0000 5660.0000 8 2 9 684 [+]
UNIMOT 171,2000 16:32 3.248 170.80 0.71 % 41 170.6000 171.0000 387 3 554 [+]
MCI 28,9000 16:19 5.486 28.80 0.70 % 1279 28.8000 28.9000 474 5 159 [+]
MIRBUD 13,3100 16:36 89.594 13.16 0.68 % 30 13.3000 13.3200 3360 90 1 185 [+]
ANSWEAR 22,3000 16:26 13.417 22.20 0.68 % 924 22.3000 22.5000 83 13 300 [+]
ATREM 59,8000 16:22 7.905 59.40 0.67 % 108 59.7000 59.8000 243 8 469 [+]
MOSTALZAB 6,3900 15:41 5.881 6.40 0.63 % 72 6.3900 6.4000 1878 6 37 [+]
PHARMENA 3,2000 12:35 1.389 3.23 0.63 % 6 3.0900 3.2000 660 1 4 [+]
PCCROKITA 67,4000 16:21 2.132 67.40 0.60 % 200 67.2000 67.4000 30 2 143 [+]
VERCOM 135,8000 16:29 4.531 134.00 0.59 % 491 134.4000 135.0000 721 5 611 [+]
MEXPOLSKA 3,4400 14:23 0.67 3.46 0.58 % 26 3.4200 3.4600 348 1 2 [+]
LPP 21 740,0000 16:36 1.235 21,640.00 0.56 % 14 21740.0000 21760.0000 6 1 26 787 [+]
PANOVA 17,9000 14:48 0.18 17.80 0.56 % 764 17.8000 17.9000 1545 0 3 [+]
ATMGRUPA 3,6800 15:49 33.677 3.66 0.55 % 1653 3.6600 3.6800 503 34 123 [+]
PRAGMAINK 3,7000 15:51 0.01 3.70 0.54 % 220 3.5800 3.7000 1429 0 0 [+]
AMREST 11,3000 16:35 76.772 11.26 0.53 % 2975 11.2600 11.3000 136 77 863 [+]
ODLEWNIE 19,8000 16:30 6.096 19.95 0.51 % 998 19.8000 19.9000 457 6 121 [+]
POLWAX 1,0100 13:45 10.468 1.01 0.50 % 10 0.9880 1.0050 10069 10 11 [+]
MOLECURE 6,0900 16:32 22.391 6.20 0.50 % 80 6.0900 6.1500 4 22 138 [+]
EUROHOLD 4,3600 09:05 0.11 4.36 0.46 % 400 4.3600 4.6000 199 0 0 [+]
ERBUD 22,3500 16:28 4.673 22.30 0.45 % 1190 22.1000 22.1500 481 5 104 [+]
ONEMORE 2,2400 16:33 233.335 2.30 0.45 % 5 2.2000 2.2300 200 233 502 [+]
CELTIC 1,2050 15:01 1.028 1.21 0.42 % 1100 1.2050 1.2400 696 1 1 [+]
MLSYSTEM 14,5800 16:12 3.138 14.66 0.41 % 66 14.4400 14.5800 144 3 46 [+]
INGBSK 446,8000 16:35 11.2 446.60 0.40 % 3 446.6000 447.2000 61 11 4 993 [+]
ASSECOPOL 225,6000 16:36 87.965 225.90 0.40 % 412 226.0000 226.7000 346 88 19 987 [+]
CORMAY 0,5180 14:25 4.56 0.51 0.39 % 3210 0.5060 0.5160 3556 5 2 [+]
COMPREMUM 1,3100 14:47 32.498 1.31 0.38 % 532 1.3050 1.3100 409 32 42 [+]
APSENERGY 5,7600 16:08 3.015 5.60 0.35 % 2002 5.6200 5.7600 1082 3 17 [+]
MAXCOM 5,7400 14:09 0.02 5.76 0.35 % 49 5.7000 5.7400 1256 0 0 [+]
KOMPUTRON 5,8200 16:27 1.37 5.80 0.34 % 95 5.7800 5.7900 187 1 8 [+]
AMBRA 18,4600 16:17 4.424 18.50 0.33 % 133 18.5000 18.5200 398 4 82 [+]
YARRL 6,0800 15:36 0.839 6.06 0.33 % 370 6.0000 6.0800 727 1 5 [+]
GPW 101,8000 16:35 74.02 102.10 0.30 % 1260 101.8000 102.0000 705 74 7 546 [+]
PKNORLEN 151,4400 16:35 987.529 152.00 0.26 % 1039 151.3000 151.3600 97 988 148 893 [+]
MABION 7,5900 16:35 20.7 7.56 0.26 % 100 7.5200 7.6000 826 21 158 [+]
KINOPOL 19,5000 16:20 21.191 19.60 0.26 % 1432 19.4500 19.4500 177 21 414 [+]
BUMECH 16,0400 16:35 23.583 16.10 0.25 % 20 15.9800 16.0400 192 24 378 [+]
EDINVEST 8,2800 15:10 0.233 8.28 0.24 % 757 8.2000 8.2800 178 0 2 [+]
11B 135,0000 16:30 8.257 134.70 0.22 % 2 135.6000 135.9000 120 8 1 122 [+]
PULAWY 47,7000 16:21 0.272 47.60 0.21 % 2 47.3000 47.8000 43 0 13 [+]
KERNEL 19,5000 15:46 7.72 19.44 0.21 % 1891 19.5000 19.5400 500 8 151 [+]
DEBICA 101,0000 16:14 1.153 100.80 0.20 % 9 100.6000 101.0000 893 1 116 [+]
TEXT 53,9500 16:34 33.104 53.80 0.19 % 280 53.9500 54.0500 55 33 1 788 [+]
ALLEGRO 46,5000 16:36 1998.769 45.50 0.19 % 810 46.5600 46.5650 613 1 999 93 342 [+]
BUDIMEX 730,2000 16:35 16.045 732.40 0.16 % 33 731.4000 732.4000 83 16 11 664 [+]
VOXEL 129,8000 16:31 3.445 129.40 0.15 % 11 129.0000 130.4000 50 3 447 [+]
KRUK 432,7000 16:36 28.587 434.00 0.12 % 36 432.9000 433.1000 29 29 12 307 [+]
TOYA 9,4200 16:25 26.465 9.40 0.11 % 140 9.4100 9.4200 1213 26 249 [+]
UNICREDIT 368,6000 13:47 0.021 369.00 0.10 % 5 365.0000 400.0000 9 0 8 [+]
GRUPAAZOTY 20,7400 16:35 157.927 21.00 0.10 % 100 20.7600 20.7800 628 158 3 262 [+]
POLIMEXMS 7,7700 16:36 361.429 7.77 0.06 % 1100 7.7850 7.7950 1867 361 2 819 [+]
ZABKA 31,4700 16:35 1184.229 31.44 0.03 % 10017 31.4400 31.4500 518 1 184 37 243 [+]
IMPERA 1,6100 14:49 0.051 1.61 0.00 % 652 1.6100 1.6900 3212 0 0 [+]
AGORA 8,6800 16:13 23.864 8.68 0.00 % 35 8.6600 8.6800 640 24 207 [+]
BORYSZEW 5,0400 16:32 440.005 5.07 0.00 % 1217 5.0100 5.0400 3647 440 2 217 [+]
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 % 490 42.0000 44.0000 254 0 0 [+]
IDMSAPL 0,4700 13:31 0.343 - 0 % 1100 0.4660 0.4700 6 - 0 [+]
PROTEKTOR 1,1280 16:31 9.098 1.13 0.00 % 1000 1.1200 1.1240 145 9 10 [+]
MENNICA 41,9000 16:35 2.302 41.90 0.00 % 10 41.5000 41.9000 214 2 96 [+]
MUZA 8,7000 12:13 0.422 8.70 0.00 % 2 8.3500 8.7000 866 0 4 [+]
KCI 0,9180 16:24 3.209 0.91 0.00 % 5000 0.8980 0.9180 229 3 3 [+]
PROCHEM 21,7000 11:42 0.031 21.70 0.00 % 74 21.1000 21.7000 60 0 1 [+]
WAWEL 714,0000 16:06 0.185 714.00 0.00 % 12 710.0000 714.0000 11 0 132 [+]
WIKANA 9,3000 16:20 0.024 - 0 % 478 9.0000 9.3000 158 - 0 [+]
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 140 0 0 [+]
HELIO 54,0000 15:44 0.168 54.00 0.00 % 30 54.0000 54.4000 163 0 9 [+]
MAKARONPL 25,3000 16:35 2.923 25.25 0.00 % 61 25.2500 25.3000 500 3 74 [+]
RAFAMET 48,0000 15:56 0.008 48.00 0.00 % 20 47.8000 48.0000 5 0 0 [+]
SILVANO 4,7000 14:01 0.057 - 0 % 4 4.7000 4.8900 222 - 0 [+]
MWTRADE 2,4800 12:39 0.03 2.48 0.00 % 58 2.4800 2.5000 1 0 0 [+]
SECOGROUP 37,2000 10:56 0.032 37.20 0.00 % 210 36.0000 37.2000 713 0 1 [+]
WIELTON 5,0400 16:28 11.092 5.00 0.00 % 20 5.0200 5.0400 2109 11 56 [+]
SKYLINE 1,4000 14:51 0.8 - 0 % 9393 1.4000 1.5000 5362 - 0 [+]
MBWS 11,9000 12:12 0.1 - 0 % 1000 7.0000 12.2000 1 - 0 [+]
DELKO 5,8500 16:34 2.876 5.85 0.00 % 848 5.8100 5.8500 417 3 17 [+]
HARPER 5,1400 09:18 0.145 5.14 0.00 % 38 5.1400 5.2000 1553 0 1 [+]
APLISENS 20,3000 15:19 0.067 20.30 0.00 % 2070 20.2000 20.3000 463 0 1 [+]
VOTUM 44,3500 16:28 4.478 44.35 0.00 % 25 44.1000 44.3500 71 4 198 [+]
ZAMET 0,5700 16:16 60.661 0.57 0.00 % 42863 0.5680 0.5700 15564 61 35 [+]
ATENDE 4,0700 16:25 51.522 4.00 0.00 % 14 4.0200 4.0700 2189 52 208 [+]
TARCZYNSKI 122,5000 14:47 0.234 121.50 0.00 % 25 121.5000 123.0000 1508 0 29 [+]
ENERGA 19,1800 16:36 9.929 19.20 0.00 % 3521 19.1800 19.2000 2496 10 190 [+]
CDRL 12,6000 16:11 0.842 12.60 0.00 % 776 12.4000 12.6000 7 1 11 [+]
IFSA 0,1160 15:41 5.78 0.12 0.00 % 3000 0.1120 0.1150 78 6 1 [+]
WIRTUALNA 64,6000 16:31 3.681 63.80 0.00 % 227 64.7000 64.8000 31 4 238 [+]
KRVITAMIN 13,1000 09:23 0.038 - 0 % 66 12.8000 13.1000 97 - 0 [+]
ATAL 57,0000 16:29 6.069 57.10 0.00 % 116 56.9000 57.0000 317 6 346 [+]
LOKUM 23,5000 13:12 0.005 23.50 0.00 % 57 22.7000 23.4000 70 0 0 [+]
KRKA 1 120,0000 16:00 0.107 1,120.00 0.00 % 101 1110.0000 1120.0000 205 0 119 [+]
TERMOREX 0,5650 10:07 0.821 0.57 0.00 % 100 0.5500 0.5650 3938 1 0 [+]
BOOMBIT 5,7000 13:37 0.157 5.62 0.00 % 337 5.6400 5.8000 324 0 1 [+]
DBENERGY 9,2200 09:27 0.004 9.22 0.00 % 6 9.0000 9.2200 5 0 0 [+]
PTWP 141,5000 14:46 0.021 141.50 0.00 % 2 141.5000 141.5000 331 0 3 [+]
CAPTORTX 72,0000 15:47 1.516 72.00 0.00 % 3 71.0000 72.0000 372 2 109 [+]
CASPAR 6,6000 09:00 0.01 6.60 0.00 % 9 6.2000 6.5500 67 0 0 [+]
TENDERHUT 5,6400 12:17 0.1 - 0 % 20 5.5400 5.6600 20 - 0 [+]
NEWAG 95,7000 16:34 8.099 95.80 -0.10 % 97 95.4000 95.9000 238 8 771 [+]
STALEXP 1,7900 16:35 80.732 1.79 -0.11 % 2678 1.7860 1.7900 1799 81 144 [+]
AILLERON 15,6800 15:58 1.992 15.72 -0.13 % 3193 15.5000 15.6800 173 2 31 [+]
SYGNITY 72,0000 16:35 122.249 72.40 -0.14 % 1602 71.9000 72.0000 348 122 8 823 [+]
MOVIEGAMES 7,2400 15:11 0.514 7.15 -0.14 % 105 7.0700 7.2300 10 1 4 [+]
NOVAVISGR 0,6800 16:32 2.314 0.69 -0.15 % 358 0.6800 0.6850 1 2 2 [+]
HANDLOWY 122,6000 16:33 10.077 122.60 -0.16 % 221 123.2000 123.4000 68 10 1 237 [+]
DOMDEV 258,5000 16:35 7.773 258.50 -0.19 % 242 256.0000 257.0000 364 8 1 998 [+]
AMICA 49,9000 16:32 2.581 49.75 -0.20 % 112 49.7500 49.9000 90 3 129 [+]
BOGDANKA 22,5000 16:11 30.183 22.55 -0.22 % 946 22.3000 22.4000 725 30 676 [+]
ZEPAK 18,2800 16:35 1.626 18.38 -0.22 % 134 18.2800 18.3000 227 2 30 [+]
PHN 9,2800 09:09 0.01 9.28 -0.22 % 140 9.2400 9.2800 1880 0 0 [+]
BOWIM 9,2400 16:15 16.297 9.24 -0.22 % 400 9.0200 9.2400 129 16 148 [+]
SFINKS 0,4190 12:58 5.8 0.43 -0.24 % 4700 0.4190 0.4280 4400 6 2 [+]
INTROL 8,3400 16:35 1.493 8.36 -0.24 % 400 8.3400 8.3600 1752 1 12 [+]
OTLOG 16,1600 16:33 1.093 15.86 -0.25 % 5 15.8800 16.1800 473 1 18 [+]
LUBAWA 11,4300 16:36 209.91 11.48 -0.26 % 63 11.4400 11.4500 1227 210 2 408 [+]
MOBRUK 380,5000 16:35 2.539 381.50 -0.26 % 10 380.5000 382.0000 336 3 969 [+]
JRHOLDING 3,9000 12:14 1.314 3.82 -0.26 % 500 3.8200 3.8800 490 1 5 [+]
TESGAS 1,8000 16:24 7.408 1.82 -0.28 % 1150 1.7800 1.8000 2621 7 13 [+]
GRODNO 17,7500 16:34 6.852 17.80 -0.28 % 200 17.4500 17.7000 205 7 121 [+]
PKPCARGO 10,6000 16:33 78.47 10.64 -0.28 % 1 10.5700 10.5800 626 78 831 [+]
KOGENERA 68,0000 16:21 5.047 69.00 -0.29 % 112 67.4000 67.5000 765 5 342 [+]
LENTEX 6,9400 14:52 0.3 6.96 -0.29 % 160 6.9000 6.9600 175 0 2 [+]
SKARBIEC 34,7000 16:27 5.499 34.60 -0.29 % 851 34.4000 34.8000 131 5 192 [+]
VRGSA 5,6000 16:20 54.253 5.58 -0.36 % 600 5.5400 5.6000 1413 54 302 [+]
HERCULES 1,3850 16:07 10.723 1.40 -0.36 % 700 1.3500 1.3800 3984 11 15 [+]
OPONEOPL 103,6000 16:34 7.336 104.80 -0.38 % 28 103.4000 104.0000 140 7 760 [+]
BIOTON 3,8250 16:31 7.281 3.79 -0.39 % 30 3.8300 3.8350 420 7 28 [+]
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 245.0000 12 0 11 [+]
CYBERFLKS 195,0000 16:35 12.647 195.60 -0.41 % 73 194.8000 195.3000 55 13 2 468 [+]
COGNOR 6,5800 16:33 293.871 6.63 -0.45 % 5578 6.6000 6.6200 49 294 1 937 [+]
URTESTE 43,6000 15:53 0.01 43.80 -0.46 % 5 43.8000 43.9000 5 0 0 [+]
DIAG 168,9000 16:35 8.626 170.00 -0.47 % 134 169.2000 169.8000 18 9 1 460 [+]
PCCEXOL 2,0300 15:31 9.356 2.04 -0.49 % 6500 2.0200 2.0300 400 9 19 [+]
SYNEKTIK 360,2000 16:36 20.416 364.00 -0.50 % 135 360.0000 360.8000 157 20 7 366 [+]
MURAPOL 38,9000 16:32 11.844 39.00 -0.51 % 59 39.1000 39.3000 1650 12 461 [+]
VIVID 0,5630 16:35 27.755 0.57 -0.53 % 9518 0.5520 0.5630 1102 28 15 [+]
ABPL 148,2000 16:30 9.15 148.80 -0.54 % 25 148.6000 148.8000 128 9 1 347 [+]
IZOLACJA 3,6900 12:07 0.616 3.64 -0.54 % 350 3.6300 3.7100 2044 1 2 [+]
MEDICALG 26,7000 16:13 14.652 26.95 -0.56 % 156 26.5500 26.6000 1 15 390 [+]
CIGAMES 2,6300 16:26 112.828 2.66 -0.57 % 20130 2.6300 2.6450 7000 113 298 [+]
TSGAMES 104,3000 16:35 6.373 104.70 -0.57 % 12 104.5000 104.7000 79 6 668 [+]
YANOSIK 17,0000 14:29 0.176 17.20 -0.58 % 20 17.1000 17.1000 130 0 3 [+]
WITTCHEN 14,7100 16:34 7.442 14.66 -0.61 % 1 14.7200 14.8200 243 7 110 [+]
HYDROTOR 9,4800 15:23 4.109 9.62 -0.63 % 1196 9.4800 9.5000 3850 4 39 [+]
IMCOMPANY 31,8000 16:06 1.836 32.20 -0.63 % 7 31.1000 32.1500 161 2 58 [+]
MILKILAND 1,5600 16:29 6.539 1.55 -0.64 % 1300 1.5420 1.5600 9 7 10 [+]
IZOSTAL 3,1000 14:18 36.594 3.12 -0.64 % 1842 3.1000 3.1500 4285 37 115 [+]
AUTOPARTN 30,7000 16:34 94.677 30.90 -0.65 % 1410 30.6500 30.7000 350 95 2 913 [+]
MERCOR 15,0000 15:37 0.955 15.10 -0.66 % 175 15.0500 15.1000 911 1 14 [+]
VINDEXUS 14,7500 14:59 1.012 14.75 -0.67 % 496 14.7000 14.7500 684 1 15 [+]
HUUUGE 22,0000 15:36 5.167 22.15 -0.68 % 168 22.0000 22.0500 259 5 114 [+]
PEPCO 44,4100 16:36 812.011 44.72 -0.69 % 2002 44.3400 44.4300 1151 812 36 096 [+]
MARVIPOL 8,3400 15:55 1.062 8.40 -0.71 % 1000 8.3400 8.4000 775 1 9 [+]
RANKPROGR 4,9000 15:43 0.027 4.72 -0.71 % 2014 4.7300 4.9000 1995 0 0 [+]
SPYROSOFT 420,0000 16:05 0.241 424.00 -0.71 % 1 417.0000 420.0000 8 0 101 [+]
KSGAGRO 3,3850 13:26 1.482 3.38 -0.73 % 50 3.3800 3.3850 3368 1 5 [+]
DINOPL 32,4700 16:36 2670.132 32.80 -0.73 % 3487 32.4100 32.4200 1918 2 670 87 177 [+]
LSISOFT 54,0000 16:28 1.045 55.20 -0.74 % 78 52.4000 54.0000 50 1 56 [+]
SONEL 13,3500 15:09 0.962 13.55 -0.74 % 148 13.4000 13.4500 4078 1 13 [+]
ENTER 53,6000 16:35 8.365 54.00 -0.74 % 631 53.4000 53.6000 398 8 447 [+]
BIOCELTIX 80,0000 16:31 13.37 80.60 -0.74 % 20 79.9000 80.4000 17 13 1 070 [+]
PEKABEX 9,2300 16:09 20.48 9.44 -0.75 % 185 9.2200 9.2300 865 20 189 [+]
MOSTALPLC 13,0000 16:00 0.052 13.05 -0.76 % 30 12.7000 13.0500 97 0 1 [+]
MODIVO 92,8800 16:36 101.809 93.60 -0.77 % 21 92.9200 92.9600 100 102 9 476 [+]
INSTALKRK 38,8000 16:28 2.719 38.90 -0.77 % 4 38.8000 39.0000 124 3 106 [+]
TRAKCJA 3,8300 16:30 70.003 3.89 -0.78 % 1635 3.8050 3.8400 670 70 267 [+]
PATENTUS 2,5200 16:12 2.997 2.54 -0.79 % 100 2.4800 2.5200 548 3 7 [+]
CREOTECH 756,0000 16:35 4.378 764.00 -0.79 % 8 752.0000 755.0000 25 4 3 315 [+]
KGHM 352,9500 16:35 336.472 353.50 -0.80 % 28 352.0000 352.1000 161 336 118 015 [+]
MDIENERGIA 2,4400 16:34 138.991 2.47 -0.81 % 1184 2.4000 2.4200 1000 139 341 [+]
DEKPOL 73,4000 16:03 0.824 73.60 -0.81 % 1 73.0000 73.8000 49 1 61 [+]
BLOOBER 24,0500 16:35 2.813 24.20 -0.82 % 102 23.9500 24.0000 310 3 68 [+]
PURE 2,9500 16:27 101.252 2.95 -0.84 % 21 2.9750 3.0000 522 101 303 [+]
SYNTHAVERSE 2,9300 15:43 7.067 2.95 -0.85 % 121 2.9300 2.9450 208 7 21 [+]
MFO 34,2000 16:12 1.705 34.70 -0.87 % 75 34.3000 34.6000 90 2 58 [+]
EUROCASH 4,9320 16:35 153.609 4.99 -0.88 % 250 4.9260 4.9400 2022 154 764 [+]
ZREMB 9,0200 16:08 3.345 9.01 -0.88 % 221 9.1000 9.1100 143 3 30 [+]
AGROTON 4,5300 15:59 3.463 4.58 -0.88 % 10 4.5650 4.5800 5844 3 16 [+]
LENA 2,1700 15:38 3.113 2.17 -0.91 % 5 2.1800 2.1900 4491 3 7 [+]
KOMPAP 21,0000 14:54 1.085 21.40 -0.94 % 52 21.4000 22.0000 346 1 23 [+]
XTPL 71,5000 16:35 3.752 72.50 -0.97 % 15 72.4000 73.0000 93 4 267 [+]
RELPOL 6,0400 15:32 6.435 6.08 -0.98 % 443 5.9600 6.0400 1000 6 39 [+]
STALPROFI 10,0000 16:36 14.562 10.15 -0.99 % 2988 9.9200 10.0000 1613 15 146 [+]
IFIRMA 24,5000 16:12 3.366 25.05 -1.01 % 218 24.4500 24.5000 2478 3 83 [+]
SCPFL 135,2000 16:28 0.842 137.60 -1.02 % 9 135.2000 136.0000 56 1 115 [+]
KRAKCHEM 0,4750 16:35 271.607 0.49 -1.04 % 6200 0.4710 0.4770 12995 272 129 [+]
SOPHARMA 7,6000 16:08 0.039 7.60 -1.04 % 10 7.7000 7.9000 88 0 0 [+]
SCANWAY 286,0000 16:34 3.005 290.00 -1.04 % 22 284.0000 286.0000 36 3 855 [+]
RYVU 16,9000 16:34 6.473 17.00 -1.05 % 295 16.9000 17.0000 295 6 110 [+]
CYFRPLSAT 17,2950 16:32 318.816 17.48 -1.06 % 131 17.3000 17.3200 3906 319 5 544 [+]
SANTANDER 55,6000 16:02 0.864 55.76 -1.07 % 5000 55.0800 55.5000 187 1 48 [+]
3RGAMES 0,7200 16:20 205.033 0.74 -1.10 % 1292 0.7120 0.7220 2464 205 145 [+]
GAMFACTOR 4,4350 16:27 1.064 4.49 -1.11 % 22 4.4700 4.4900 1092 1 5 [+]
POLTREG 26,6000 16:13 2.187 26.50 -1.12 % 547 26.2000 26.6000 638 2 58 [+]
NEUCA 775,0000 16:34 0.91 781.00 -1.15 % 20 773.0000 774.0000 5 1 705 [+]
ASTARTA 43,1000 16:35 4.808 43.30 -1.15 % 418 43.1000 43.1500 785 5 208 [+]
ARTIFEX 20,5500 16:33 36.054 21.20 -1.20 % 31 20.5000 20.5500 157 36 742 [+]
ACTION 45,4500 16:25 9.549 46.05 -1.20 % 330 45.3500 45.4500 1 10 434 [+]
CLNPHARMA 20,6500 16:34 4.398 20.90 -1.20 % 911 20.6000 20.7500 97 4 92 [+]
SELVITA 28,3500 16:34 5.736 29.00 -1.22 % 214 28.4500 28.7500 229 6 164 [+]
LESS 0,2400 14:56 1.202 0.24 -1.23 % 54 0.2370 0.2400 1984 1 0 [+]
FEERUM 16,0000 14:11 0.827 16.20 -1.23 % 8 16.0000 16.1000 118 1 13 [+]
MERCATOR 54,7000 16:07 3.991 55.40 -1.26 % 48 54.7000 55.2000 307 4 220 [+]
GRUPRACUJ 54,5000 16:35 17.969 55.00 -1.27 % 205 54.8000 54.9000 78 18 988 [+]
ONDE 9,1400 16:33 6.732 9.22 -1.30 % 33 9.1200 9.1500 30 7 62 [+]
STAPORKOW 4,4000 15:41 2.352 4.42 -1.35 % 3 4.4200 4.4600 2040 2 10 [+]
TAURONPE 8,8760 16:36 8474.686 9.03 -1.38 % 466 8.8760 8.8780 2122 8 475 73 942 [+]
COALENERG 1,8400 16:26 51.967 1.87 -1.39 % 3633 1.8300 1.8500 1000 52 96 [+]
SUNEX 3,4500 16:18 16.985 3.51 -1.43 % 350 3.3900 3.4400 280 17 58 [+]
BIGCHEESE 4,7300 16:21 1.244 4.74 -1.46 % 4 4.8000 4.8600 1000 1 6 [+]
ASSECOSEE 78,3000 16:31 3.616 77.80 -1.51 % 104 78.1000 78.4000 29 4 282 [+]
DADELO 81,3000 16:31 4.913 82.70 -1.57 % 88 81.3000 81.6000 20 5 401 [+]
BOS 11,0600 15:57 43.82 11.14 -1.60 % 195 11.0600 11.1600 533 44 491 [+]
4MASS 5,4600 16:33 7.652 5.45 -1.62 % 1000 5.4200 5.4300 999 8 42 [+]
ENEA 20,1400 16:35 281.396 20.50 -1.66 % 429 20.2200 20.2400 1134 281 5 657 [+]
ALTUSTFI 3,5500 15:52 1.045 3.60 -1.66 % 983 3.5500 3.5900 983 1 4 [+]
MOSTALWAR 3,4400 14:56 5.158 3.55 -1.71 % 38 3.5000 3.5400 1161 5 18 [+]
WARIMPEX 2,2400 16:30 0.819 2.22 -1.75 % 700 2.2400 2.2800 29 1 2 [+]
KGL 10,9000 12:51 1.764 11.10 -1.80 % 763 11.0000 11.1000 19 2 19 [+]
PGFGROUP 0,4580 14:08 24.163 0.47 -1.82 % 4100 0.4585 0.4665 3482 24 11 [+]
PGE 10,7500 16:36 2799.487 11.06 -1.83 % 1928 10.8000 10.8100 710 2 799 29 895 [+]
CLOUD 94,2000 16:14 0.388 95.20 -1.88 % 126 94.2000 94.8000 30 0 37 [+]
DIGITANET 301,6000 16:35 3.933 309.00 -1.95 % 20 302.4000 303.6000 44 4 1 193 [+]
ALTA 1,8600 16:28 12.282 1.81 -2.11 % 1240 1.7900 1.8000 2000 12 22 [+]
JSW 28,2400 16:35 270.85 29.00 -2.11 % 64 28.2000 28.2800 133 271 7 683 [+]
INTERCARS 971,0000 16:32 2.621 986.00 -2.12 % 31 971.0000 976.0000 51 3 2 555 [+]
BNPPL 151,4000 16:35 6.752 154.60 -2.20 % 40 151.4000 154.8000 16765 7 1 025 [+]
BIOMAXIMA 10,0200 16:33 2.606 10.26 -2.34 % 550 10.1000 10.2600 165 3 26 [+]
TRANSPOL 14,5500 16:33 43.188 14.85 -2.35 % 861 14.8500 14.9000 987 43 638 [+]
PEPEES 0,7400 10:37 2.675 0.76 -2.37 % 294 0.7400 0.7680 296 3 2 [+]
SANWIL 1,8000 15:41 52.929 1.82 -2.44 % 700 1.7800 1.8000 20047 53 95 [+]
PCFGROUP 3,5800 16:28 17.226 3.61 -2.45 % 327 3.5550 3.5950 20 17 62 [+]
ONESANO 0,5480 16:29 14.675 0.56 -2.49 % 25 0.5420 0.5500 1905 15 8 [+]
RAWLPLUG 13,6500 16:25 1.349 13.90 -2.50 % 285 13.7000 14.0000 2201 1 18 [+]
OTMUCHOW 4,7500 14:53 0.083 4.88 -2.66 % 10 4.7500 4.8800 303 0 0 [+]
TALEX 17,7000 12:34 0.012 18.20 -2.75 % 197 17.7000 18.2000 638 0 0 [+]
CAPITAL 2,9800 16:09 533.164 3.08 -3.25 % 5000 2.9600 2.9800 3057 533 1 612 [+]
SEKO 12,5500 15:52 5.56 13.00 -3.46 % 1633 12.5000 12.5500 1 6 71 [+]
PLAZACNTR 1,2620 15:09 0.411 1.31 -3.52 % 588 1.2660 1.3000 500 0 1 [+]
AIGAMES 0,7500 15:36 0.025 0.75 -3.60 % 100 0.7500 0.7680 109 0 0 [+]
PHOTON 1,2000 15:22 9.92 1.26 -3.61 % 12 1.2200 1.2550 888 10 12 [+]
KPPD 21,0000 16:30 0.195 21.60 -3.67 % 160 21.0000 21.6000 219 0 4 [+]
PLAYWAY 246,0000 16:35 5.619 251.50 -3.72 % 268 245.0000 246.0000 94 6 1 389 [+]
ROPCZYCE 25,5000 16:33 2.924 26.20 -3.77 % 80 25.5000 25.9000 90 3 75 [+]
GENOMTEC 3,7500 16:19 61.257 3.90 -3.85 % 430 3.7400 3.7500 267 61 230 [+]
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 % 600 1.2600 1.2700 55785 0 0 [+]
ADIUVO 0,4500 15:36 1.631 0.47 -4.26 % 15 0.4500 0.4700 2043 2 1 [+]
MEDINICE 70,5000 16:35 42.437 74.00 -4.47 % 21 70.5000 70.8000 24 42 3 056 [+]
INTERBUD 1,4700 15:48 17.368 1.52 -4.55 % 1001 1.4600 1.4800 200 17 25 [+]
NTCAPITAL 0,6080 14:22 0.232 0.64 -4.70 % 2458 0.6100 0.6380 12039 0 0 [+]
DATAWALK 130,0000 16:34 21.744 132.80 -4.83 % 484 129.6000 130.0000 59 22 2 821 [+]
REMAK 10,0000 15:05 4.248 10.75 -6.98 % 300 9.9600 10.1500 229 4 43 [+]
SIMFABRIC 1,5000 16:35 128.69 1.61 -7.18 % 2000 1.5100 1.5200 6881 129 195 [+]
POLENERGIA 52,4000 16:35 109.874 55.50 -10.43 % 285 53.3000 53.5000 1262 110 5 918 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG153010.9+0.41%16:36
WIG204031.4+0.62%16:51
WIG20 Fut4023.0+0.50%16:36
WIG20USD1083.0+0.91%16:36
mWIG4010746.9+0.21%16:36
sWIG8031619.0+0.31%16:36
 Notowania Świat
US Large Cap7791.4-0.14%16:51
Nasdaq10030061.8-0.08%16:50
Nikkei68713.8+0.59%8:45
DAX26421.6+0.46%16:35
Ropa WTI81.6+0.43%16:51
Złoto4380.0+0.66%16:51
 Notowania Waluty
EUR/PLN4.30444-0.15%16:51
CHF/PLN4.58081-0.24%16:51
USD/PLN3.71701-0.60%16:51
EUR/USD1.15804+0.45%16:51
GBP/USD1.35502+0.47%16:51
USD/JPY158.989-0.33%16:51
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 1.00 13.64%
SELENAFM 52.40 8.71%
RENDER 74.00 7.25%
ELEKTROTI 70.85 5.27%
ECHO 5.55 4.72%
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