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
SILVANO 4,9900 13:28 0.7 4.59 11.14 % 500 4.4000 4.5900 64 1 3 [+]
CAPITAL 2,4400 14:08 296.119 2.26 7.02 % 1179 2.4400 2.4600 237 296 722 [+]
REMAK 11,1500 13:00 4.55 10.45 6.19 % 150 10.5500 11.0000 249 5 48 [+]
NEXITY 0,8500 11:51 9.375 0.79 4.29 % 3725 0.8500 0.8700 200 9 8 [+]
BOWIM 9,2000 13:44 26.835 8.86 4.07 % 13 9.1000 9.1800 200 27 243 [+]
ROPCZYCE 26,2000 13:56 1.934 25.70 3.97 % 2 26.2000 26.5000 21 2 51 [+]
PRAGMAINK 3,7000 09:14 0.01 3.70 3.93 % 698 3.5600 3.7000 1459 0 0 [+]
WOODPCKR 2,9900 14:00 9.791 2.73 3.82 % 1411 2.7300 2.8800 600 10 28 [+]
GTC 2,3100 13:39 1.21 2.31 3.59 % 40 2.3000 2.3100 10 1 3 [+]
JWWINVEST 3,2800 12:35 8.384 3.20 3.47 % 300 3.1800 3.2800 140 8 27 [+]
LARQ 2,7600 10:08 1.343 2.63 3.37 % 650 2.5000 2.7900 650 1 4 [+]
ARLEN 24,6000 14:06 10.735 23.75 3.36 % 150 24.6000 24.9000 30 11 261 [+]
AMREST 11,1600 14:06 80.687 10.80 3.33 % 709 11.0800 11.1600 365 81 895 [+]
MABION 7,7600 14:03 187.918 7.91 3.19 % 168 7.8100 7.8200 3163 188 1 487 [+]
ALTUSTFI 3,6000 13:47 18.484 3.53 3.15 % 533 3.4900 3.5300 644 18 66 [+]
FORTE 16,7000 14:06 3.327 16.45 3.09 % 293 16.4500 16.5000 32 3 56 [+]
ACAUTOGAZ 20,5000 13:12 1.711 20.50 3.02 % 63 20.5000 20.6000 65 2 35 [+]
XTB 174,0000 14:09 587.677 169.16 2.92 % 305 174.6000 174.6800 65 588 101 305 [+]
WARIMPEX 2,2300 13:54 3.788 2.17 2.76 % 880 2.1800 2.2100 235 4 8 [+]
GREENX 2,6060 14:07 332.393 2.58 2.76 % 30 2.6000 2.6060 300 332 858 [+]
ANSWEAR 21,5500 14:07 49.683 21.10 2.62 % 1421 21.5500 21.6000 570 50 1 068 [+]
FEERUM 16,1000 13:50 1.081 16.10 2.55 % 9 16.1000 16.1500 49 1 17 [+]
LUBAWA 11,6100 14:07 346.113 11.42 2.38 % 912 11.6100 11.6300 1636 346 4 019 [+]
PLAZACNTR 1,3000 14:08 2.6 1.27 2.36 % 1500 1.2460 1.2980 555 3 3 [+]
MEXPOLSKA 3,4900 12:05 1.079 3.41 2.35 % 30 3.4100 3.4900 74 1 4 [+]
XPLUS 3,0900 13:40 4.017 3.02 2.32 % 11 3.0900 3.1000 631 4 12 [+]
KRUK 437,3000 14:08 38.954 428.00 2.29 % 47 436.7000 436.9000 24 39 16 962 [+]
CYFRPLSAT 17,1200 14:07 546.496 16.88 2.15 % 24 17.1150 17.1200 1989 546 9 285 [+]
MFO 34,0000 13:33 2.923 33.30 2.10 % 10 33.2000 33.8000 43 3 98 [+]
LESS 0,2450 13:31 6.21 0.24 2.08 % 100 0.2360 0.2400 1540 6 2 [+]
YARRL 6,0600 12:49 0.953 6.00 2.02 % 200 5.8600 6.0000 344 1 6 [+]
STALPROFI 10,2000 14:02 21.72 10.20 2.00 % 1121 10.1000 10.2000 7476 22 221 [+]
ARCHICOM 52,4000 13:30 5.308 51.40 1.95 % 281 52.2000 52.4000 17 5 281 [+]
KPPD 21,8000 12:26 0.37 21.40 1.87 % 20 21.0000 21.8000 77 0 8 [+]
ASTARTA 43,9000 13:46 1.941 43.65 1.86 % 42 43.2500 43.8000 200 2 84 [+]
STALPROD 221,0000 13:14 0.634 217.00 1.84 % 20 219.0000 221.0000 94 1 139 [+]
ZUE 11,7500 13:52 4.949 11.70 1.73 % 129 11.5500 11.7000 910 5 58 [+]
TEXT 53,4500 14:09 226.008 52.60 1.71 % 516 53.4000 53.5000 137 226 11 945 [+]
BIOMAXIMA 10,1600 13:21 3.84 9.99 1.70 % 40 10.0200 10.1600 340 4 39 [+]
PKPCARGO 10,9300 14:08 108.227 10.80 1.67 % 131 10.8500 10.8700 565 108 1 171 [+]
AIRWAY 0,2740 13:32 61.229 0.27 1.67 % 12007 0.2690 0.2740 10312 61 17 [+]
JSW 28,2400 14:08 191.006 27.78 1.66 % 117 28.0000 28.0300 314 191 5 331 [+]
WIKANA 9,3000 12:34 0.001 9.30 1.64 % 814 9.0000 9.3000 159 0 0 [+]
PLAYWAY 254,5000 14:04 16.645 252.00 1.60 % 158 255.0000 256.0000 513 17 4 207 [+]
HUUUGE 22,4000 12:31 1.773 22.05 1.59 % 142 22.2000 22.4000 674 2 40 [+]
ECHO 5,1400 14:08 50.934 5.07 1.58 % 4000 5.0700 5.0800 1030 51 260 [+]
4MASS 5,5300 13:50 15.386 5.47 1.47 % 345 5.5300 5.5500 1934 15 85 [+]
RENDER 69,0000 13:41 0.146 68.80 1.47 % 75 67.8000 69.0000 1 0 10 [+]
OTMUCHOW 4,8700 09:00 0.001 4.87 1.46 % 748 4.7300 4.8700 9 0 0 [+]
PKNORLEN 155,4400 14:09 562.054 153.20 1.41 % 1175 155.3000 155.3600 509 562 86 918 [+]
MLPGROUP 108,0000 13:33 0.076 106.50 1.41 % 25 107.0000 108.5000 90 0 8 [+]
3RGAMES 0,7200 13:59 12.741 0.71 1.41 % 2513 0.7200 0.7280 1040 13 9 [+]
ORANGEPL 15,1050 14:08 716.262 14.87 1.38 % 2111 15.1050 15.1200 4509 716 10 727 [+]
URTESTE 44,2000 12:17 0.184 43.70 1.38 % 46 43.6000 44.3000 5 0 8 [+]
OPONEOPL 105,2000 14:08 7.539 105.00 1.35 % 44 104.6000 105.8000 90 8 792 [+]
BOS 10,6800 13:55 44.903 10.44 1.33 % 318 10.6200 10.6400 148 45 476 [+]
AILLERON 15,4000 13:50 8.71 15.16 1.32 % 100 15.4000 15.5200 196 9 134 [+]
MURAPOL 38,9500 13:59 17.151 38.35 1.30 % 209 38.7000 38.8500 39 17 664 [+]
APATOR 28,3500 14:08 13.839 28.75 1.25 % 48 28.3000 28.3500 166 14 396 [+]
ASSECOSEE 81,2000 14:03 6.698 80.20 1.25 % 22 80.1000 80.2000 172 7 538 [+]
WIRTUALNA 64,8000 14:02 5.012 64.80 1.25 % 2815 64.8000 65.0000 1816 5 325 [+]
POLIMEXMS 7,9050 14:08 671.044 7.80 1.22 % 910 7.9300 7.9400 760 671 5 290 [+]
MODIVO 94,6000 14:08 102.205 93.46 1.18 % 251 94.6000 94.6200 55 102 9 612 [+]
CDPROJEKT 263,5000 14:08 248.481 260.70 1.15 % 108 264.6000 264.7000 90 248 64 734 [+]
GRUPAAZOTY 21,1000 14:08 153.155 21.00 1.15 % 2442 21.0600 21.1000 1311 153 3 234 [+]
ABPL 142,4000 14:07 2.183 140.20 1.14 % 15 140.6000 140.8000 45 2 308 [+]
ENERGOINS 1,8150 12:37 0.116 1.83 1.11 % 699 1.7900 1.8200 800 0 0 [+]
GRODNO 18,3000 14:06 4.5 18.10 1.10 % 3842 18.2000 18.3000 522 5 82 [+]
SANWIL 1,8550 12:55 24.587 1.85 1.09 % 3075 1.8300 1.8550 7515 25 45 [+]
ADIUVO 0,4700 13:51 2.685 0.47 1.08 % 543 0.4550 0.4700 4002 3 1 [+]
ALLEGRO 47,3550 14:08 2760.104 46.93 1.08 % 2945 47.3000 47.3100 429 2 760 130 556 [+]
KGHM 368,3500 14:08 303.064 367.00 1.06 % 79 367.3500 367.4000 159 303 111 170 [+]
PULAWY 48,0000 13:49 0.866 47.80 1.05 % 40 47.6000 48.3000 10 1 42 [+]
ATENDE 3,9400 13:58 3.91 3.96 1.03 % 1590 3.8800 3.9600 2303 4 15 [+]
DIAG 171,0000 14:08 21.988 170.10 1.00 % 10 170.7000 171.0000 115 22 3 758 [+]
APLISENS 20,5000 12:58 0.596 20.40 0.99 % 436 20.3000 20.5000 423 1 12 [+]
GETIN 0,3605 13:57 113.689 0.37 0.98 % 6000 0.3605 0.3640 9280 114 41 [+]
MANGATA 62,0000 13:58 0.688 62.20 0.98 % 100 62.0000 62.2000 5 1 42 [+]
MARVIPOL 8,4000 14:02 11.283 8.30 0.96 % 5015 8.3200 8.3600 7068 11 94 [+]
MLSYSTEM 14,7400 13:27 2.799 14.60 0.96 % 111 14.5600 14.7200 100 3 41 [+]
AGORA 8,6800 13:49 8.239 8.64 0.93 % 8 8.6000 8.6800 30364 8 71 [+]
BOGDANKA 22,6000 14:01 20.88 22.60 0.89 % 81 22.5000 22.5500 785 21 469 [+]
ACTION 45,9000 14:08 11.693 45.55 0.88 % 2 45.7500 45.8000 18 12 534 [+]
AGROTON 4,6400 12:31 0.636 4.60 0.87 % 5 4.5650 4.5850 1 1 3 [+]
MOSTALWAR 3,5300 13:28 10.409 3.45 0.86 % 300 3.4700 3.5300 1821 10 37 [+]
MWTRADE 2,3800 12:41 2.193 2.40 0.85 % 1135 2.3600 2.3800 1491 2 5 [+]
COMPERIA 6,0000 13:35 1.332 6.00 0.84 % 24 5.8000 6.0000 1400 1 8 [+]
ASBIS 125,0000 14:08 349.563 124.50 0.81 % 38 125.5000 125.8000 23 350 42 195 [+]
CREOTECH 789,0000 14:06 4.145 790.00 0.77 % 21 785.0000 789.0000 41 4 3 248 [+]
DEVELIA 10,6800 14:06 104.041 10.64 0.75 % 3203 10.6400 10.6800 2261 104 1 106 [+]
NOCTILUCA 97,0000 13:49 0.953 96.90 0.73 % 6 96.0000 96.3000 36 1 93 [+]
ERBUD 22,4000 14:08 11.648 22.30 0.67 % 268 22.3000 22.3500 60 12 261 [+]
INTERBUD 1,5400 09:13 0.01 1.54 0.65 % 2700 1.4550 1.5400 4907 0 0 [+]
NEUCA 792,0000 13:48 0.458 787.00 0.64 % 2 791.0000 792.0000 1 0 361 [+]
KETY 1 307,0000 14:08 4.439 1,306.00 0.62 % 17 1307.0000 1308.0000 46 4 5 804 [+]
WAWEL 714,0000 13:49 0.332 714.00 0.56 % 40 708.0000 714.0000 9 0 237 [+]
GAMFACTOR 4,4750 13:07 1.967 4.49 0.56 % 113 4.4200 4.4750 202 2 9 [+]
PROTEKTOR 1,1240 13:54 40.499 1.12 0.54 % 885 1.1180 1.1260 800 40 45 [+]
POLICE 7,3800 13:38 8.505 7.40 0.54 % 200 7.3000 7.3600 247 9 63 [+]
INSTALKRK 39,8000 14:06 1.678 39.80 0.51 % 89 39.2000 39.8000 239 2 67 [+]
GENOMTEC 3,9700 13:48 7.325 3.94 0.51 % 840 3.9600 3.9700 77 7 29 [+]
BIGCHEESE 4,8950 12:48 1.392 4.95 0.51 % 4 4.8500 4.8950 17 1 7 [+]
DINOPL 33,5900 14:08 2562.703 33.57 0.48 % 130 33.5700 33.5800 1912 2 563 86 311 [+]
SANOK 22,5000 14:01 2.012 22.40 0.45 % 236 22.4000 22.5000 122 2 45 [+]
PCCROKITA 67,2000 14:07 3.679 67.00 0.45 % 161 67.0000 67.2000 72 4 247 [+]
BETACOM 5,0600 09:00 0.002 5.06 0.40 % 100 5.0600 5.2000 1735 0 0 [+]
CAVATINA 12,5500 13:35 0.039 12.50 0.40 % 1210 12.5000 12.6000 30 0 0 [+]
MONNARI 5,4400 12:59 8.032 5.48 0.37 % 10 5.4400 5.4600 7772 8 44 [+]
SONEL 13,4000 12:29 0.266 13.50 0.37 % 130 13.4000 13.5000 1189 0 4 [+]
IBSM 53,8000 09:00 0.001 53.80 0.37 % 1 52.2000 53.8000 56 0 0 [+]
VIVID 0,5620 13:40 0.265 0.56 0.36 % 9886 0.5620 0.5670 14700 0 0 [+]
ULTGAMES 14,1000 13:53 0.571 14.05 0.36 % 4269 14.0500 14.1000 160 1 8 [+]
BUDIMEX 752,6000 14:08 10.455 756.60 0.35 % 49 752.0000 752.2000 49 10 7 892 [+]
ZREMB 9,0700 14:04 15.717 9.04 0.33 % 262 9.0700 9.1000 300 16 143 [+]
IZOSTAL 3,0700 13:57 21.184 3.05 0.33 % 120 3.0500 3.0700 13783 21 65 [+]
MOLECURE 6,1700 13:58 19.674 6.15 0.33 % 20 6.1600 6.1800 1195 20 121 [+]
AMBRA 18,5400 13:46 3.754 18.54 0.32 % 85 18.5000 18.5400 45 4 69 [+]
TOYA 9,4900 13:58 14.483 9.49 0.32 % 957 9.4600 9.4900 578 14 137 [+]
NEWAG 96,3000 14:09 3.79 96.30 0.31 % 106 95.9000 96.3000 51 4 364 [+]
MILLENNIUM 20,6500 14:07 74.75 20.72 0.29 % 1496 20.6300 20.6700 1097 75 1 543 [+]
SYGNITY 72,2000 14:03 63.757 72.50 0.28 % 433 72.2000 72.3000 111 64 4 599 [+]
ESOTIQ 35,6000 13:09 1.607 35.50 0.28 % 108 35.3000 35.7000 385 2 57 [+]
MOL 57,3500 14:02 3.034 57.10 0.26 % 61 57.5500 57.7500 1000 3 174 [+]
PEPEES 0,7600 09:59 1.853 0.76 0.26 % 17396 0.7580 0.7600 362 2 1 [+]
KINOPOL 19,5500 14:08 42.765 19.50 0.26 % 40 19.5000 19.5500 264 43 834 [+]
CLNPHARMA 20,8000 13:51 7.75 20.80 0.24 % 537 20.7000 20.8000 308 8 161 [+]
ASSECOBS 88,8000 14:07 0.311 89.00 0.23 % 198 88.8000 89.6000 19 0 28 [+]
VOTUM 43,4500 13:44 4.718 43.40 0.23 % 171 43.0000 43.3500 60 5 204 [+]
HYDROTOR 9,6200 13:18 0.411 9.72 0.21 % 420 9.5400 9.6200 175 0 4 [+]
SELENAFM 47,8000 14:07 0.869 48.00 0.21 % 56 47.8000 48.0000 190 1 42 [+]
VIGOSYS 493,0000 13:58 0.596 494.00 0.20 % 11 492.0000 494.0000 147 1 295 [+]
BIOTON 3,9100 14:01 17.568 3.94 0.13 % 10 3.9050 3.9200 2989 18 69 [+]
ZEPAK 18,3400 13:26 2.549 18.48 0.11 % 16 18.3600 18.4600 11 3 47 [+]
ONDE 9,2800 14:06 8.653 9.30 0.11 % 420 9.2600 9.2700 20 9 80 [+]
IMPERA 1,6100 13:22 1.001 1.61 0.00 % 1996 1.6100 1.6900 3212 1 2 [+]
BBIDEVNFI 5,2800 14:05 1.027 5.28 0.00 % 706 5.2800 5.3400 1907 1 5 [+]
ATMGRUPA 3,6700 13:48 12.48 3.68 0.00 % 8427 3.6500 3.6700 2766 12 46 [+]
ATLANTAPL 19,9000 13:57 1.002 19.80 0.00 % 4 19.8000 19.9000 1397 1 20 [+]
DEBICA 100,6000 14:04 1.167 100.60 0.00 % 114 100.2000 100.8000 698 1 118 [+]
ELKOP 1,9800 09:50 0.016 1.95 0.00 % 2 1.9200 1.9700 2 0 0 [+]
ERG 44,0000 13:41 0.227 - 0 % 490 42.0000 44.0000 254 - 0 [+]
FON 1,7300 13:16 0.485 - 0 % 7480 1.7300 1.7700 476 - 0 [+]
FASING 14,6000 09:00 0.069 14.60 0.00 % 3 14.2000 14.6000 372 0 1 [+]
IDMSAPL 0,4700 13:31 0.343 - 0 % 1100 0.4660 0.4960 2000 - 0 [+]
RAWLPLUG 14,0000 10:05 0.022 13.90 0.00 % 198 13.9000 14.0000 481 0 0 [+]
LENA 2,1900 13:54 1.577 2.19 0.00 % 909 2.1700 2.1900 4959 2 3 [+]
LENTEX 6,9600 17:00 1.79 - 0 % 1 6.9000 6.9600 1776 - 0 [+]
MENNICA 42,4000 14:05 1.145 42.40 0.00 % 133 42.4000 42.5000 52 1 49 [+]
ODLEWNIE 20,2000 13:49 29.927 19.95 0.00 % 192 20.0000 20.2000 19636 30 598 [+]
PROJPRZEM 25,0000 11:50 1.05 24.40 0.00 % 151 24.3000 25.0000 26 1 26 [+]
KCI 0,8960 13:22 2.532 0.90 0.00 % 7988 0.8960 0.9100 1000 3 2 [+]
PROCHEM 21,8000 09:00 0.101 21.80 0.00 % 92 21.2000 21.9000 221 0 2 [+]
STALEXP 1,8220 14:07 83.098 1.83 0.00 % 1877 1.8220 1.8300 4390 83 152 [+]
ALTA 1,8000 12:01 52.804 1.80 0.00 % 1000 1.8050 1.8950 445 53 100 [+]
LSISOFT 56,0000 10:11 0.533 56.00 0.00 % 1 54.8000 56.0000 200 1 30 [+]
POINTGROUP 2,0300 09:00 0.002 2.03 0.00 % 1 1.9650 2.0300 3748 0 0 [+]
ULMA 51,0000 09:03 0.002 51.00 0.00 % 134 50.5000 51.0000 52 0 0 [+]
HERCULES 1,3900 10:04 3.002 1.39 0.00 % 655 1.3650 1.3800 2 3 4 [+]
MIRACULUM 0,5740 10:09 1.781 0.57 0.00 % 1847 0.5700 0.5740 4950 2 1 [+]
HELIO 53,8000 13:58 0.291 54.00 0.00 % 46 53.6000 53.8000 58 0 16 [+]
NTTSYSTEM 15,4500 13:27 3.982 15.35 0.00 % 198 15.4000 15.4500 1321 4 61 [+]
ORCOGROUP 3,5400 11:36 0.306 - 0 % 5000 3.3800 3.4800 130 - 0 [+]
RAFAMET 49,0000 17:00 0.116 - 0 % 24 48.7000 49.2000 10 - 0 [+]
KOMPUTRON 5,7800 12:40 0.224 5.78 0.00 % 600 5.7500 5.7800 482 0 1 [+]
STAPORKOW 4,5200 10:04 1.043 4.42 0.00 % 297 4.4400 4.5200 398 1 5 [+]
SECOGROUP 37,2000 13:59 0.014 - 0 % 50 36.4000 37.0000 94 - 0 [+]
UNICREDIT 364,0000 15:45 0.036 - 0 % 8 363.0000 390.0000 3 - 0 [+]
MBWS 11,9000 12:12 0.1 - 0 % 1000 7.0000 12.2000 2 - 0 [+]
IFIRMA 24,8000 13:38 0.911 24.80 0.00 % 88 25.0500 25.1000 21 1 23 [+]
FABRITY 26,0000 13:10 0.196 26.00 0.00 % 19 25.8000 26.0000 337 0 5 [+]
PATENTUS 2,5500 13:30 7.947 2.52 0.00 % 4465 2.5000 2.5500 14098 8 20 [+]
HARPER 5,0800 09:00 0.002 5.08 0.00 % 503 5.0200 5.0800 64 0 0 [+]
FERRO 34,2000 13:55 8.231 34.20 0.00 % 281 34.2000 34.4000 963 8 282 [+]
TESGAS 1,7850 14:02 4.309 1.80 0.00 % 277 1.7600 1.7750 696 4 8 [+]
MOBRUK 378,5000 13:56 0.911 380.00 0.00 % 41 378.0000 380.0000 133 1 346 [+]
IMCOMPANY 31,8500 11:44 0.527 31.85 0.00 % 793 31.8500 32.0000 84 1 17 [+]
LIBET 1,2700 12:11 9.629 1.26 0.00 % 654 1.2500 1.2600 1 10 12 [+]
ENELMED 20,0000 09:00 0.002 20.00 0.00 % 2 19.6000 20.0000 186 0 0 [+]
PHN 9,2800 12:40 0.004 9.28 0.00 % 980 9.2200 9.2800 1747 0 0 [+]
TARCZYNSKI 122,5000 13:25 0.056 122.50 0.00 % 2 122.0000 122.5000 58 0 7 [+]
ENERGA 19,1800 14:07 16.907 19.18 0.00 % 1707 19.1800 19.2000 2602 17 324 [+]
OTLOG 16,2000 12:57 0.316 16.20 0.00 % 5 15.9200 16.2000 605 0 5 [+]
IFSA 0,1170 12:44 14.982 0.11 0.00 % 100 0.1180 0.1170 2308 15 2 [+]
KRVITAMIN 12,8000 11:40 0.061 12.90 0.00 % 220 12.8000 12.9000 9 0 1 [+]
ATAL 57,0000 13:57 12.321 57.30 0.00 % 289 56.9000 57.0000 70 12 702 [+]
SOPHARMA 7,6800 15:10 0.046 - 0 % 242 7.5000 7.9000 88 - 0 [+]
DEKPOL 70,8000 13:58 0.381 70.60 0.00 % 1 70.6000 70.8000 227 0 27 [+]
EUROHOLD 4,8000 14:04 0.353 - 0 % 100 4.3400 4.8000 1808 - 0 [+]
TERMOREX 0,5600 09:59 2.007 0.56 0.00 % 249 0.5500 0.5600 1017 2 1 [+]
YANOSIK 16,8000 12:50 0.757 16.80 0.00 % 315 16.7000 16.8000 399 1 13 [+]
AIGAMES 0,7780 11:06 0.241 0.78 0.00 % 105 0.7380 0.7780 112 0 0 [+]
CREEPYJAR 550,0000 13:39 0.792 540.00 0.00 % 48 544.0000 550.0000 83 1 432 [+]
DBENERGY 9,1600 10:05 0.015 9.02 0.00 % 5 8.9000 9.0200 12 0 0 [+]
MAXCOM 5,7800 10:50 0.015 5.78 0.00 % 4 5.7200 5.7800 85 0 0 [+]
PTWP 141,5000 09:00 0.003 141.50 0.00 % 1 139.5000 141.5000 334 0 0 [+]
CASPAR 6,6000 09:26 0.025 7.10 0.00 % 250 6.4500 6.6000 1242 0 0 [+]
POLTREG 26,9000 13:16 2.97 26.90 0.00 % 55 26.7000 26.9000 334 3 80 [+]
TENDERHUT 5,5400 13:55 0.569 - 0 % 8 5.4000 5.5400 2 - 0 [+]
ZABKA 31,4800 14:07 752.493 31.48 -0.06 % 11195 31.4700 31.4800 7127 752 23 686 [+]
SANTANDER 55,4600 14:08 0.178 56.00 -0.09 % 10000 55.5900 55.7000 41 0 10 [+]
KERNEL 19,4600 13:58 8.277 19.52 -0.10 % 3893 19.4600 19.5000 13479 8 161 [+]
PEKABEX 8,9500 13:51 6.322 9.00 -0.11 % 70 8.9400 8.9500 182 6 57 [+]
SUNEX 3,5600 14:03 9.86 3.54 -0.14 % 96 3.4650 3.5350 235 10 35 [+]
TORPOL 68,1000 14:06 14.252 68.20 -0.15 % 58 67.7000 68.0000 104 14 972 [+]
CEZ 243,0000 12:39 0.185 241.20 -0.16 % 6 236.8000 244.8000 5 0 45 [+]
PASSUS 119,4000 14:07 1.621 121.40 -0.17 % 2 119.0000 119.2000 9 2 194 [+]
PEKAO 253,0000 14:08 153.306 253.80 -0.20 % 1662 253.2000 253.3000 832 153 38 850 [+]
PKOBP 108,8200 14:08 454.585 109.10 -0.20 % 1877 108.9600 109.0000 1802 455 49 562 [+]
RAINBOW 147,6000 14:07 13.097 148.00 -0.20 % 96 147.3000 147.9000 52 13 1 926 [+]
WIELTON 5,0400 13:46 13.501 5.05 -0.20 % 240 5.0200 5.0400 1298 14 68 [+]
11B 136,3000 14:08 3.542 135.70 -0.22 % 47 135.6000 136.1000 5 4 480 [+]
INTROL 8,4400 11:45 11.413 8.40 -0.24 % 36 8.4000 8.4800 374 11 96 [+]
MEDINICE 77,0000 14:06 5.675 77.00 -0.26 % 969 76.4000 76.7000 68 6 434 [+]
WITTCHEN 14,8000 14:07 6.265 14.84 -0.27 % 73 14.6900 14.7000 259 6 92 [+]
PANOVA 17,9000 10:55 0.097 17.95 -0.28 % 629 17.7500 17.9500 246 0 2 [+]
PZU 72,5800 14:08 470.399 73.08 -0.30 % 1164 72.6600 72.6800 772 470 34 168 [+]
MOSTALZAB 6,3800 13:51 1.694 6.38 -0.31 % 235 6.3900 6.4000 1506 2 11 [+]
NTCAPITAL 0,6380 13:39 0.562 0.64 -0.31 % 500 0.6080 0.6380 496 1 0 [+]
HANDLOWY 121,4000 14:06 10.493 121.60 -0.33 % 481 121.4000 121.8000 168 10 1 275 [+]
DELKO 5,8600 14:02 5.138 5.89 -0.34 % 111 5.8600 5.8800 1524 5 30 [+]
ALIOR 133,2000 14:08 70.561 134.75 -0.34 % 349 133.2000 133.3000 610 71 9 409 [+]
MCI 28,6000 14:03 1.552 28.70 -0.35 % 115 28.7000 28.8000 2033 2 44 [+]
ZAMET 0,5680 13:27 43.906 0.57 -0.35 % 42676 0.5680 0.5700 18893 44 25 [+]
KRKA 1 112,0000 13:53 0.007 1,108.00 -0.36 % 1 1110.0000 1122.0000 4 0 8 [+]
MERCATOR 54,2000 14:05 6.536 54.40 -0.37 % 13 54.7000 55.1000 13 7 360 [+]
SEKO 12,9500 14:04 0.222 13.00 -0.38 % 18 12.9500 13.0000 193 0 3 [+]
CORMAY 0,5200 13:30 10.39 0.52 -0.38 % 2700 0.5140 0.5200 2056 10 5 [+]
KRAKCHEM 0,5080 13:53 96.035 0.51 -0.39 % 5580 0.5040 0.5120 5864 96 49 [+]
MAKARONPL 25,2000 14:07 6.963 25.30 -0.40 % 131 25.2000 25.5000 265 7 176 [+]
IMMOBILE 4,9300 14:05 6.643 4.92 -0.40 % 900 4.9300 4.9900 1756 7 33 [+]
RANKPROGR 4,8800 13:42 0.331 4.91 -0.41 % 400 4.8800 4.9300 2000 0 2 [+]
TRAKCJA 3,5400 13:58 35.521 3.56 -0.42 % 500 3.5450 3.5600 611 36 127 [+]
DGA 23,1000 12:16 0.475 22.40 -0.43 % 193 22.2000 23.1000 296 0 11 [+]
KSGAGRO 3,4000 13:30 2.72 3.38 -0.44 % 3 3.3900 3.4000 2266 3 9 [+]
BENEFIT 5 535,0000 14:06 1.205 5,560.00 -0.45 % 28 5515.0000 5520.0000 1 1 6 622 [+]
SFINKS 0,4210 12:37 66.342 0.43 -0.47 % 9258 0.4210 0.4290 1400 66 28 [+]
EDINVEST 8,3000 13:22 0.133 8.22 -0.48 % 16 8.2200 8.3200 17 0 1 [+]
PCCEXOL 2,0600 13:39 8.361 2.07 -0.48 % 1049 2.0600 2.0700 146 8 17 [+]
UNIMOT 166,2000 13:51 0.513 167.20 -0.48 % 15 167.2000 167.4000 89 1 86 [+]
DADELO 83,1000 14:06 4.18 83.50 -0.48 % 1 82.6000 83.2000 28 4 347 [+]
PGE 11,0950 14:08 1559.587 11.15 -0.49 % 2152 11.0500 11.0600 2187 1 560 17 314 [+]
SIMFABRIC 1,6300 13:31 13.95 1.60 -0.49 % 2217 1.5920 1.6300 1249 14 23 [+]
POLWAX 1,0000 09:50 2.021 1.01 -0.50 % 72 1.0000 1.0050 16762 2 2 [+]
SYNTHAVERSE 2,9300 13:41 22.708 2.90 -0.51 % 1994 2.9300 2.9500 707 23 66 [+]
SELVITA 28,3500 14:04 17.518 28.30 -0.53 % 86 28.4000 28.6000 143 18 503 [+]
ENTER 56,5000 14:06 15.768 56.70 -0.53 % 165 56.3000 56.4000 200 16 890 [+]
TALEX 18,1000 09:59 0.025 18.10 -0.55 % 479 17.8000 18.1000 387 0 0 [+]
RYVU 17,3400 14:06 51.085 17.58 -0.57 % 60 17.5000 17.5800 339 51 897 [+]
MUZA 8,5000 10:45 0.606 8.50 -0.58 % 34 8.5500 8.8000 606 1 5 [+]
SKARBIEC 34,3000 13:24 0.965 34.70 -0.58 % 1113 34.3000 34.7000 528 1 33 [+]
EUROCASH 5,0200 14:08 72.81 5.08 -0.59 % 500 5.0150 5.0350 719 73 367 [+]
DOMDEV 254,0000 14:03 2.422 255.50 -0.59 % 50 255.0000 255.5000 7 2 620 [+]
BORYSZEW 5,0000 14:02 37.215 5.03 -0.60 % 1396 4.9950 5.0100 1008 37 186 [+]
BEST 32,8000 10:47 1.45 33.00 -0.61 % 402 32.9000 33.2000 351 1 48 [+]
BLOOBER 24,1500 13:42 8.084 24.20 -0.62 % 560 24.1000 24.1500 390 8 195 [+]
MBANK 1 406,0000 14:07 7.103 1,414.50 -0.64 % 12 1405.5000 1407.0000 8 7 10 018 [+]
PHARMENA 3,1000 13:38 1.825 3.12 -0.64 % 567 3.0600 3.0900 1000 2 6 [+]
MERCOR 15,2000 13:49 1.286 15.30 -0.65 % 23 15.2500 15.3000 1529 1 20 [+]
VINDEXUS 14,8000 13:41 0.007 14.80 -0.67 % 1170 14.8000 14.9500 2600 0 0 [+]
INPRO 7,4500 13:44 0.291 7.50 -0.67 % 215 7.4500 7.5000 2815 0 2 [+]
XTPL 73,0000 14:05 0.819 73.50 -0.68 % 2 72.0000 73.0000 251 1 60 [+]
CIGAMES 2,7700 14:03 111.394 2.78 -0.72 % 2068 2.7450 2.7700 1953 111 307 [+]
SCPFL 136,0000 13:56 0.808 137.00 -0.73 % 84 135.4000 136.0000 190 1 110 [+]
PGFGROUP 0,4670 11:55 0.002 0.46 -0.74 % 2693 0.4555 0.4685 2404 0 0 [+]
MILKILAND 1,5500 14:01 5.572 1.56 -0.77 % 3002 1.5500 1.5640 1207 6 9 [+]
EUROTEL 31,6500 12:54 0.632 31.85 -0.78 % 32 31.7500 31.9000 100 1 20 [+]
TAURONPE 9,2120 14:09 1358.888 9.30 -0.80 % 55 9.1780 9.1800 2125 1 359 12 505 [+]
INTERCARS 976,0000 13:56 0.788 988.00 -0.81 % 17 975.0000 977.0000 36 1 770 [+]
COGNOR 6,6450 14:08 90.55 6.70 -0.82 % 988 6.6200 6.6400 1902 91 602 [+]
DMGROUP 2,3400 11:51 2.365 2.34 -0.85 % 1 2.3100 2.3400 256 2 5 [+]
KOGENERA 68,4000 14:08 1.887 69.50 -0.87 % 79 68.4000 68.5000 4 2 130 [+]
INTERSPPL 0,3400 13:02 6.585 0.34 -0.87 % 146 0.3305 0.3430 6955 7 2 [+]
DECORA 74,1000 13:32 0.563 74.80 -0.94 % 16 74.1000 74.9000 52 1 42 [+]
SNIEZKA 84,0000 13:41 0.327 85.60 -0.94 % 24 84.0000 85.4000 14 0 28 [+]
MIRBUD 13,1300 14:08 155.087 13.28 -0.98 % 1240 13.1500 13.1800 203 155 2 056 [+]
AMICA 50,1000 14:03 5.786 50.60 -0.99 % 305 50.6000 50.8000 269 6 293 [+]
INGBSK 441,6000 14:07 6.047 447.00 -0.99 % 157 442.4000 443.0000 14 6 2 676 [+]
RELPOL 5,9400 12:34 2.207 6.04 -1.00 % 82 5.9600 6.0400 10 2 13 [+]
SCANWAY 293,0000 14:02 2.845 299.00 -1.01 % 55 292.0000 293.0000 1 3 830 [+]
NOVITA 97,0000 11:21 0.051 98.00 -1.02 % 29 97.0000 98.0000 9 0 5 [+]
ASSECOPOL 223,2000 14:08 56.737 225.50 -1.02 % 289 223.5000 223.6000 97 57 12 692 [+]
TRANSPOL 14,5500 14:06 19.07 14.85 -1.02 % 55 14.4500 14.5000 878 19 279 [+]
JRHOLDING 3,8600 13:56 4.451 3.83 -1.03 % 30 3.8700 3.9200 661 4 17 [+]
APSENERGY 5,7000 14:03 2.19 5.66 -1.04 % 814 5.6600 5.7400 700 2 12 [+]
VRGSA 5,5200 13:19 3.364 5.58 -1.08 % 258 5.5200 5.5600 340 3 19 [+]
CAPITEA 0,4420 13:00 100.494 0.45 -1.12 % 243 0.4440 0.4500 4740 100 45 [+]
ATREM 60,3000 14:00 6.784 61.20 -1.15 % 18 60.4000 61.0000 328 7 409 [+]
LPP 22 180,0000 14:07 0.904 22,500.00 -1.16 % 23 22180.0000 22220.0000 2 1 20 109 [+]
SPYROSOFT 422,0000 14:02 0.691 432.00 -1.17 % 13 422.0000 424.0000 26 1 300 [+]
CYBERFLKS 194,9000 14:07 13.321 197.40 -1.22 % 26 194.7000 195.0000 105 13 2 592 [+]
GRUPRACUJ 55,2000 14:05 8.527 56.00 -1.25 % 194 55.6000 55.9000 88 9 476 [+]
ELEKTROTI 65,4000 14:03 7.546 66.90 -1.28 % 122 65.3000 65.5000 4 8 496 [+]
ENEA 20,5800 14:07 339.227 20.72 -1.34 % 1477 20.3800 20.4400 817 339 6 889 [+]
SYNEKTIK 361,2000 14:08 13.073 366.80 -1.37 % 16 361.6000 362.8000 21 13 4 735 [+]
MOVIEGAMES 7,1500 13:11 2.741 7.24 -1.38 % 3 7.0900 7.1500 62 3 19 [+]
WASKO 5,6200 13:53 21.542 5.68 -1.40 % 5348 5.6600 5.6800 1095 22 121 [+]
BNPPL 151,2000 13:59 3.832 151.80 -1.43 % 12 153.0000 153.4000 128 4 582 [+]
DATAWALK 136,8000 14:01 3.475 137.80 -1.44 % 48 138.8000 139.0000 22 3 473 [+]
QUERCUS 13,5600 14:05 32.648 13.88 -1.45 % 214 13.6400 13.6800 20 33 446 [+]
MEDICALG 27,0500 14:06 6.7 27.45 -1.46 % 152 27.2500 27.3000 68 7 182 [+]
IPOPEMA 9,4000 13:55 10.968 9.78 -1.47 % 1204 9.4200 9.5400 2909 11 104 [+]
VOXEL 128,2000 14:07 7.541 130.20 -1.54 % 5 129.4000 129.6000 91 8 980 [+]
DRAGOENT 25,6000 13:58 0.938 25.80 -1.54 % 57 24.4000 25.1000 92 1 23 [+]
COALENERG 1,8410 14:02 26.658 1.83 -1.55 % 16 1.8400 1.8690 3361 27 50 [+]
NOVAVISGR 0,6890 13:24 4.702 0.69 -1.57 % 200 0.6880 0.6990 1186 5 3 [+]
AUTOPARTN 31,3000 14:08 139.229 31.80 -1.57 % 949 31.8000 31.8500 5 139 4 395 [+]
VERCOM 135,2000 14:07 2.973 137.20 -1.60 % 69 136.6000 137.4000 470 3 404 [+]
06MAGNA 2,4000 13:34 0.941 2.44 -1.64 % 30 2.4000 2.4200 121 1 2 [+]
INC SA 1,4750 13:50 7.422 1.52 -1.67 % 1000 1.4750 1.5100 1574 7 11 [+]
ONEMORE 2,3400 13:55 39.253 2.38 -1.68 % 311 2.3200 2.3400 2134 39 92 [+]
POLENERGIA 58,0000 14:08 6.006 59.00 -1.69 % 150 57.8000 58.0000 191 6 348 [+]
ONESANO 0,5700 12:32 1.728 0.57 -1.72 % 32 0.5620 0.5700 19420 2 1 [+]
PEPCO 46,2900 14:08 255.015 47.14 -1.74 % 475 46.2100 46.2300 893 255 11 858 [+]
KGL 11,0000 14:06 2.241 11.10 -1.79 % 734 10.9000 11.1000 29 2 25 [+]
TSGAMES 106,0000 14:08 6.827 108.00 -1.85 % 634 106.1000 106.3000 318 7 727 [+]
ARTIFEX 20,8000 14:09 39.485 21.60 -1.89 % 2023 20.8000 21.0000 563 39 833 [+]
GPW 102,7000 14:08 74.444 106.00 -2.00 % 481 103.2000 103.4000 577 74 7 728 [+]
DIGITANET 304,2000 14:08 3.822 310.40 -2.00 % 7 305.0000 306.2000 9 4 1 170 [+]
CAPTORTX 72,0000 14:07 0.746 72.00 -2.04 % 2 72.0000 72.9000 49 1 54 [+]
PCFGROUP 3,7500 14:08 25.176 3.88 -2.09 % 131 3.7500 3.7600 500 25 95 [+]
UNIBEP 13,7000 14:03 4.283 14.02 -2.14 % 100 13.7000 13.7200 12 4 59 [+]
IMS 2,4900 13:51 8.313 2.55 -2.16 % 15 2.4350 2.4850 1000 8 20 [+]
PURE 3,1200 14:08 158.25 3.21 -2.19 % 16 3.0750 3.1300 4086 158 497 [+]
EQUNICO 1,5450 13:31 68.695 1.55 -2.22 % 409 1.5000 1.5450 8000 69 103 [+]
COMPREMUM 1,3050 14:06 24.017 1.34 -2.25 % 1443 1.3100 1.3150 2500 24 31 [+]
COMP 97,3000 14:07 2.695 99.60 -2.31 % 15 98.7000 99.6000 6 3 263 [+]
CDRL 12,3000 12:59 0.609 12.60 -2.38 % 660 12.3000 12.6000 15 1 8 [+]
BIOCELTIX 81,4000 14:08 3.245 83.20 -2.40 % 120 81.4000 81.8000 4 3 266 [+]
MDIENERGIA 2,4300 14:04 200.807 2.49 -2.41 % 101 2.3700 2.4000 1745 201 484 [+]
BUMECH 16,1000 14:06 107.102 16.66 -2.42 % 50 16.1200 16.1400 550 107 1 708 [+]
NANOGROUP 2,3850 14:00 21.559 2.45 -2.65 % 100 2.3850 2.4400 478 22 52 [+]
MOSTALPLC 12,6500 13:15 0.309 12.75 -2.69 % 100 12.7500 12.9500 400 0 4 [+]
QNATECHNO 36,0000 12:53 0.859 37.10 -2.70 % 1 36.0000 37.1000 839 1 31 [+]
CLOUD 94,2000 13:52 0.73 96.80 -2.89 % 26 94.2000 95.0000 216 1 69 [+]
GAMEOPS 11,1000 12:27 1.674 11.45 -3.06 % 170 11.1500 11.2000 375 2 19 [+]
BOOMBIT 5,6200 12:05 2.064 5.64 -3.10 % 479 5.6800 5.7600 314 2 12 [+]
OPTEAM 5,9000 13:57 5.965 6.10 -3.28 % 328 5.8000 5.8500 318 6 35 [+]
COLUMBUS 3,7200 14:07 324.631 3.89 -3.75 % 10 3.6650 3.7200 2589 325 1 199 [+]
ASMGROUP 0,1900 13:21 287.143 0.19 -4.04 % 9 0.1900 0.1925 3507 287 54 [+]
IZOLACJA 3,7000 10:34 2.372 3.98 -4.39 % 3 3.6500 3.7000 546 2 9 [+]
CELTIC 1,1800 13:54 0.35 1.24 -4.45 % 2 1.1950 1.2400 530 0 0 [+]
LOKUM 22,7000 13:39 0.062 23.50 -4.62 % 100 22.6000 23.7000 16 0 1 [+]
TATRY MOUNTAIN 73,0000 13:08 0.016 75.00 -5.19 % 25 71.0000 77.0000 25 0 1 [+]
PHOTON 1,2500 13:51 35.467 1.32 -5.30 % 90 1.2400 1.2900 5928 35 45 [+]
ARCTIC 6,9300 13:57 99.8 7.23 -6.10 % 300 6.9000 6.9400 487 100 700 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG153773.0+0.22%14:09
WIG204062.7+0.35%14:24
WIG20 Fut4058.0+0.35%14:08
WIG20USD1089.1+0.29%14:09
mWIG4010685.6+0.07%14:09
sWIG8031620.2-0.09%14:09
 Notowania Świat
US Blue Chip53897.0+0.18%14:24
S&P500 Fut7770.2+0.29%14:14
Nikkei67524.1+0.83%8:45
DAX26478.3+0.33%14:08
Ropa WTI83.7+0.61%14:24
Złoto4407.0+0.89%14:24
 Notowania Waluty
EUR/PLN4.30441+0.06%14:24
CHF/PLN4.59598+0.01%14:24
USD/PLN3.72886+0.04%14:24
EUR/USD1.15435+0.02%14:24
GBP/USD1.35211+0.10%14:24
USD/JPY159.058-0.15%14:24
Forum
» zmiana nazwy na MultiQure [0][PUR]
» Gra - dywidendy 2014 [12]
» 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
SILVANO 4.99 11.14%
CAPITAL 2.44 7.02%
REMAK 11.15 6.19%
NEXITY 0.85 4.29%
BOWIM 9.20 4.07%
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