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
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 268 4.8000 PKC 4279 0 0 [+]
MWTRADE 3,2000 09:50 54 3.42 -7.51 % 350 3.2600 3.5000 680 1 2 [+]
MDIENERGIA 0,7500 10:57 1 0.81 -7.41 % 90 0.7800 0.8100 3911 5 4 [+]
EUCO 0,5260 12:44 700 0.56 -5.23 % 8924 0.5260 0.5450 180 39 21 [+]
CDRL 8,2500 12:42 62 9.00 -5.17 % 1188 8.2500 8.5000 1600 15 124 [+]
CELTIC 1,7000 12:52 800 1.72 -5.03 % 2 1.6950 1.7000 3700 44 75 [+]
IMPERA 1,9000 11:38 11 2.00 -4.04 % 531 1.8200 1.9000 3989 12 24 [+]
COMPERIA 4,4200 12:04 7 4.42 -3.91 % 768 4.4200 4.6000 1700 0 1 [+]
ATENDE 3,3700 12:53 15 3.46 -3.71 % 1177 3.3200 3.3700 1638 29 96 [+]
RANKPROGR 3,9200 11:50 1 4.05 -3.45 % 1698 3.9200 4.0050 358 2 7 [+]
RAINBOW 135,0000 12:58 1 130.40 -3.36 % 15 134.9000 135.0000 110 200 26 389 [+]
ASBIS 62,2000 12:58 1 64.80 -3.34 % 522 62.1000 62.2000 135 133 8 343 [+]
TALEX 17,8000 12:09 4 18.50 -3.26 % 40 17.8000 18.0000 25 0 0 [+]
DECORA 76,0000 12:30 1 76.70 -3.18 % 8 76.0000 76.2000 2143 1 102 [+]
UNICREDIT 266,3500 11:29 5 270.35 -3.15 % 1000 267.7000 269.0000 5 0 44 [+]
LENA 2,2700 12:35 49 2.34 -2.99 % 940 2.2600 2.2700 701 12 28 [+]
BUDIMEX 700,8000 12:58 5 715.00 -2.99 % 4 700.8000 701.4000 20 6 4 164 [+]
MEDINICE 74,7000 12:58 118 76.90 -2.99 % 62 74.7000 74.9000 255 38 2 833 [+]
QNATECHNO 45,4000 12:44 11 46.80 -2.99 % 130 44.6000 45.4000 39 2 96 [+]
MOL 47,5400 11:51 46 48.90 -2.98 % 60 47.5400 47.6800 1000 31 1 482 [+]
SCANWAY 431,0000 12:59 2 448.00 -2.93 % 13 429.0000 431.0000 5 2 821 [+]
MILLENNIUM 17,7450 12:57 218 17.96 -2.87 % 814 17.7450 17.7650 2613 247 4 402 [+]
APSENERGY 3,0600 12:43 627 3.18 -2.86 % 50 3.0300 3.0800 2473 48 147 [+]
KRVITAMIN 12,3000 12:12 56 12.35 -2.77 % 244 12.2000 12.4500 2 0 5 [+]
KGHM 314,6000 12:58 2 318.70 -2.71 % 92 314.5500 314.6000 148 175 55 246 [+]
VIGOSYS 580,0000 12:52 3 576.00 -2.68 % 17 574.0000 580.0000 43 2 1 355 [+]
ZUE 12,7500 12:58 720 12.85 -2.67 % 1085 12.7500 13.1000 689 14 182 [+]
RAWLPLUG 15,0000 10:35 13 14.70 -2.60 % 12 14.7500 14.9000 472 2 29 [+]
ENERGOINS 2,3600 10:47 1695 2.41 -2.48 % 22 2.3700 2.4000 500 8 20 [+]
ALIOR 120,4000 12:58 63 123.40 -2.47 % 9 120.3500 120.4000 138 94 11 399 [+]
MERCOR 14,0000 12:19 4 14.50 -2.44 % 1 13.8500 13.9000 64 5 71 [+]
DIGITANET 199,6000 12:58 1 203.00 -2.44 % 72 198.2000 199.6000 13 13 2 488 [+]
ARTIFEX 20,2000 12:14 350 20.00 -2.42 % 100 19.8400 20.2000 230 68 1 351 [+]
CREOTECH 646,0000 12:57 2 663.00 -2.42 % 1 647.0000 650.0000 8 3 2 178 [+]
LPP 22 720,0000 12:58 3 23,300.00 -2.41 % 4 22720.0000 22740.0000 6 1 29 543 [+]
AIRWAY 0,3050 11:22 4 0.31 -2.40 % 300 0.3065 0.3095 352 2 1 [+]
ODLEWNIE 18,3500 12:58 244 18.55 -2.39 % 514 18.3500 18.5000 104 12 217 [+]
OPTEAM 4,1200 12:47 997 4.22 -2.37 % 222 4.1200 4.2200 523 3 12 [+]
GENOMTEC 4,7600 12:19 24 4.87 -2.26 % 2000 4.7650 4.7850 50 7 34 [+]
ARCHICOM 52,8000 12:58 1 56.80 -2.22 % 19 52.8000 53.0000 395 2 134 [+]
SECOGROUP 36,0000 12:11 2 36.20 -2.17 % 426 35.2000 36.0000 94 0 16 [+]
ATAL 59,0000 12:54 50 60.10 -2.16 % 50 58.6000 59.0000 130 2 122 [+]
ARCTIC 7,1500 12:57 75 7.29 -2.05 % 539 7.1400 7.1500 455 66 478 [+]
MBANK 1 154,0000 12:58 12 1,179.00 -2.00 % 4 1154.0000 1154.5000 35 9 10 196 [+]
ZREMB 8,7300 12:58 160 8.89 -1.91 % 284 8.7300 8.7600 584 37 323 [+]
MOSTALPLC 13,4500 12:17 100 13.85 -1.82 % 107 13.4500 13.6500 194 1 17 [+]
BIGCHEESE 5,5000 12:56 273 5.60 -1.79 % 461 5.5000 5.5900 910 5 29 [+]
AMBRA 18,9600 12:54 4 19.10 -1.76 % 5 18.7800 18.9600 29 7 140 [+]
POLIMEXMS 8,9350 12:58 614 9.05 -1.71 % 1252 8.9450 8.9550 719 327 2 926 [+]
UNIBEP 15,5200 12:57 1 15.90 -1.65 % 516 15.4400 15.5200 753 4 69 [+]
06MAGNA 2,4000 11:49 162 2.41 -1.64 % 1929 2.4000 2.4300 602 1 3 [+]
MIRACULUM 0,6200 12:31 1493 0.63 -1.59 % 2000 0.6160 0.6340 1900 20 12 [+]
ATREM 62,4000 12:58 40 63.40 -1.58 % 32 62.5000 62.7000 327 6 403 [+]
ENTER 56,4000 12:32 4 56.80 -1.57 % 2 55.8000 56.3000 119 6 317 [+]
SUNEX 2,8400 11:38 60 2.84 -1.56 % 544 2.8400 2.8800 4 1 3 [+]
MABION 8,2700 12:46 992 8.38 -1.55 % 158 8.2800 8.3800 2 5 43 [+]
CDPROJEKT 279,3000 12:58 1 282.80 -1.55 % 269 279.3000 279.5000 251 124 34 605 [+]
AUTOPARTN 22,3000 12:51 7 22.55 -1.55 % 999 22.3000 22.4000 535 25 547 [+]
SELENAFM 51,6000 12:57 1 53.20 -1.53 % 107 51.0000 51.6000 49 4 186 [+]
BUMECH 21,3600 12:58 4 22.10 -1.48 % 256 21.2600 21.3600 329 68 1 440 [+]
PCCEXOL 2,0200 12:58 2800 2.04 -1.46 % 5716 2.0100 2.0400 1220 13 25 [+]
SCPFL 138,8000 12:58 3 140.80 -1.42 % 3 138.8000 139.0000 3 2 284 [+]
SANPL 628,6000 12:58 1 637.80 -1.41 % 235 628.6000 629.0000 88 14 9 022 [+]
MANGATA 70,0000 12:57 5 71.00 -1.41 % 5 70.0000 71.2000 14 1 35 [+]
TRAKCJA 4,2300 12:56 87 4.29 -1.40 % 292 4.2000 4.2300 2180 58 246 [+]
11B 168,6000 12:54 18 171.80 -1.40 % 22 168.2000 168.9000 12 11 1 879 [+]
NOVITA 98,6000 09:03 2 98.60 -1.40 % 5 99.0000 101.0000 10 0 0 [+]
PASSUS 128,8000 12:49 1 130.60 -1.38 % 100 128.0000 128.8000 38 1 187 [+]
SANOK 21,6000 12:27 24 22.00 -1.37 % 245 21.6000 21.8000 50 0 7 [+]
XTB 105,3800 12:58 36 106.46 -1.37 % 140 105.3600 105.3800 2 222 23 356 [+]
ONEMORE 2,9300 12:50 28 2.97 -1.35 % 1720 2.9200 2.9300 643 54 160 [+]
JWWINVEST 3,0800 11:06 250 3.08 -1.28 % 522 3.0700 3.1200 50 0 1 [+]
ZEPAK 18,7000 12:19 20 18.82 -1.27 % 11 18.6400 18.7000 658 4 71 [+]
DMGROUP 2,3700 12:43 3 2.36 -1.25 % 5 2.3300 2.3700 3687 0 1 [+]
EDINVEST 9,4800 11:14 4 9.60 -1.25 % 11 9.3200 9.4800 596 1 12 [+]
JSW 27,8500 12:58 99 28.45 -1.24 % 542 27.8000 27.8500 1126 195 5 431 [+]
PANOVA 16,0000 12:53 500 16.30 -1.23 % 393 15.9000 16.0000 350 1 21 [+]
PKOBP 95,5400 12:58 219 97.58 -1.21 % 70 95.5300 95.5500 846 658 63 118 [+]
PLAYWAY 249,0000 12:29 1 252.50 -1.19 % 108 246.5000 248.5000 18 1 273 [+]
AMREST 11,6000 12:42 151 11.60 -1.19 % 341 11.5800 11.6200 529 17 200 [+]
CLOUD 66,6000 10:41 3 67.60 -1.19 % 7 65.4000 66.6000 25 0 5 [+]
DOMDEV 249,5000 12:32 3 254.50 -1.19 % 1 249.5000 250.0000 73 1 361 [+]
HARPER 5,0400 12:54 41 5.16 -1.18 % 4 5.0200 5.0600 20 2 8 [+]
BIOCELTIX 84,7000 12:56 3 85.70 -1.17 % 14 84.7000 85.0000 72 2 170 [+]
SNIEZKA 85,0000 12:42 2 86.60 -1.16 % 20 85.0000 85.8000 17 0 9 [+]
DEVELIA 10,2400 12:58 3 10.34 -1.16 % 446 10.2000 10.2200 255 74 758 [+]
MLSYSTEM 15,3600 12:17 4 15.40 -1.16 % 100 15.1600 15.3400 57 4 59 [+]
MOSTALWAR 5,1000 12:46 10 5.16 -1.16 % 5 5.1000 5.1200 743 17 85 [+]
AILLERON 16,9800 11:14 100 16.76 -1.16 % 4 17.0000 17.0200 35 4 62 [+]
MERCATOR 51,5000 12:48 67 52.40 -1.15 % 41 51.6000 51.8000 141 4 221 [+]
WASKO 8,6600 12:55 40 8.72 -1.14 % 369 8.6600 8.7000 127 16 142 [+]
COLUMBUS 3,5900 12:19 8 3.57 -1.10 % 2 3.5950 3.6500 85 8 28 [+]
VINDEXUS 13,5500 12:29 33 13.70 -1.09 % 2 13.6000 13.7000 69 1 11 [+]
ERBUD 27,5000 12:46 1 27.35 -1.08 % 1 27.2000 27.4500 300 4 112 [+]
MCI 27,7000 12:52 135 28.00 -1.07 % 57 27.7000 27.8000 380 2 57 [+]
INTROL 7,5000 12:57 298 7.58 -1.06 % 52 7.5000 7.7400 627 2 15 [+]
PEKAO 234,7000 12:58 3 237.40 -1.05 % 455 234.6000 234.7000 445 238 55 833 [+]
KOMPAP 19,0000 09:53 400 19.20 -1.04 % 122 18.8000 19.2000 430 1 11 [+]
ELEKTROTI 53,0500 12:57 48 53.60 -1.03 % 74 53.0500 53.3000 32 8 402 [+]
BEST 29,2000 12:04 75 29.50 -1.02 % 400 29.3000 29.7000 104 4 110 [+]
HANDLOWY 116,2000 12:57 2 116.60 -1.02 % 79 116.2000 116.6000 100 11 1 279 [+]
DBENERGY 9,9000 12:20 5 10.00 -1.00 % 10 9.8000 10.0000 108 0 0 [+]
SHOPER 39,8000 12:58 5 40.95 -1.00 % 21 39.8000 40.0000 18 5 202 [+]
SELVITA 34,6500 12:56 14 35.00 -1.00 % 876 34.5000 34.6500 181 13 435 [+]
FORTE 20,0000 12:48 5 20.30 -0.99 % 191 19.9000 20.0000 538 7 143 [+]
APATOR 25,2000 11:39 60 25.10 -0.98 % 50 25.0500 25.1500 194 3 73 [+]
PZU 64,4400 12:58 14 65.08 -0.98 % 800 64.4200 64.4400 3146 553 35 674 [+]
AMICA 51,3000 12:58 22 52.00 -0.97 % 99 51.3000 51.9000 136 3 162 [+]
MLPGROUP 103,0000 12:50 6 104.00 -0.96 % 144 103.0000 104.0000 58 1 53 [+]
KRKA 1 040,0000 12:44 2 1,050.00 -0.95 % 7 1030.0000 1040.0000 250 0 13 [+]
TOYA 9,4800 12:53 1 9.70 -0.94 % 500 9.4200 9.4900 693 49 459 [+]
ESOTIQ 32,5000 10:36 313 33.00 -0.91 % 241 32.5000 32.9000 85 0 16 [+]
SPYROSOFT 437,0000 12:44 1 440.00 -0.91 % 1 437.0000 438.0000 5 0 79 [+]
ALTA 1,6450 09:02 1 1.60 -0.90 % 2 1.6000 1.6500 598 0 0 [+]
SANTANDER 43,2500 12:05 11 43.02 -0.89 % 20 43.2500 43.3000 100 1 60 [+]
MOSTALZAB 6,6600 12:43 698 6.72 -0.89 % 390 6.6600 6.7000 3000 16 107 [+]
TEXT 38,4000 12:50 1 38.80 -0.88 % 198 38.3200 38.4000 35 13 484 [+]
PHARMENA 3,3600 12:52 249 3.43 -0.88 % 751 3.3600 3.4200 903 0 1 [+]
MENNICA 46,2000 12:37 9 47.00 -0.86 % 160 46.0000 46.2000 844 1 56 [+]
CEZ 206,8000 11:51 7 209.60 -0.86 % 500 207.8000 209.0000 500 0 3 [+]
STALPROD 234,0000 12:18 4 235.00 -0.85 % 261 234.0000 235.0000 95 0 27 [+]
INGBSK 419,8000 12:50 2 421.40 -0.85 % 59 419.2000 419.8000 22 4 1 554 [+]
TARCZYNSKI 119,0000 11:46 1 120.00 -0.83 % 59 119.0000 120.0000 466 0 4 [+]
VOXEL 99,6000 12:57 50 100.40 -0.80 % 483 99.5000 99.6000 594 3 309 [+]
BENEFIT 3 858,0000 12:57 1 3,876.00 -0.77 % 10 3854.0000 3860.0000 8 1 3 339 [+]
XTPL 64,5000 12:12 1 65.00 -0.77 % 135 64.4000 64.5000 114 1 66 [+]
CAPTORTX 79,4000 12:41 8 79.80 -0.75 % 17 79.4000 80.0000 152 1 47 [+]
EUROTEL 26,8000 12:34 20 26.50 -0.74 % 34 26.5500 26.8000 173 0 11 [+]
STALPROFI 8,3000 11:49 314 8.36 -0.72 % 86 8.3000 8.3200 929 5 40 [+]
GRUPAAZOTY 18,1600 12:56 100 18.31 -0.71 % 500 18.1700 18.2100 136 126 2 301 [+]
PKPCARGO 13,4100 12:53 199 13.50 -0.67 % 521 13.3900 13.4100 241 25 334 [+]
CORMAY 0,5900 12:55 480 0.58 -0.67 % 2200 0.5880 0.6000 5056 47 28 [+]
CREEPYJAR 600,0000 12:47 10 604.00 -0.66 % 22 598.0000 600.0000 15 1 572 [+]
KOGENERA 76,3000 12:47 1 76.80 -0.65 % 75 76.3000 76.6000 181 4 301 [+]
MONNARI 6,2400 10:02 48 6.24 -0.64 % 500 6.1200 6.2200 336 0 0 [+]
PHN 9,5000 11:57 1070 9.52 -0.63 % 149 9.5000 9.5800 1240 10 95 [+]
ENEA 22,8400 12:58 100 22.90 -0.61 % 485 22.7800 22.8400 1187 123 2 810 [+]
VERCOM 129,6000 12:57 2 128.20 -0.61 % 28 129.2000 130.2000 9 1 165 [+]
POLENERGIA 49,4000 12:55 1 49.90 -0.60 % 24 49.3000 49.4000 266 2 101 [+]
GAMFACTOR 5,2200 12:54 51 5.24 -0.57 % 99 5.2200 5.2700 520 7 39 [+]
MOBRUK 355,0000 12:52 4 357.00 -0.56 % 21 353.5000 355.0000 24 2 555 [+]
ONDE 9,0800 11:42 250 9.14 -0.55 % 1750 9.0800 9.1000 198 2 16 [+]
BLOOBER 27,2000 12:57 250 27.30 -0.55 % 250 27.2000 27.2500 100 18 484 [+]
WIELTON 5,6600 12:55 8 5.65 -0.53 % 998 5.6600 5.7000 1056 20 111 [+]
MIRBUD 11,3400 12:55 16 11.56 -0.53 % 292 11.3300 11.3800 579 77 882 [+]
UNIMOT 154,2000 12:58 1 154.20 -0.52 % 86 154.2000 154.4000 3 1 104 [+]
ENERGA 19,0800 12:33 5 19.18 -0.52 % 153 19.0000 19.0800 323 11 207 [+]
LENTEX 7,7400 09:00 30 7.74 -0.51 % 20 7.5800 7.7200 320 0 0 [+]
KINOPOL 20,0000 12:02 214 20.00 -0.50 % 90 20.1000 20.2000 140 1 12 [+]
DEKPOL 83,0000 12:13 3 83.40 -0.48 % 6 82.4000 83.2000 30 0 16 [+]
CYBERFLKS 185,0000 12:58 12 189.60 -0.48 % 80 184.7000 185.0000 155 8 1 501 [+]
POINTGROUP 2,1200 12:37 1 2.04 -0.47 % 3800 2.0400 2.1200 3599 2 4 [+]
ACAUTOGAZ 21,6000 12:49 66 21.70 -0.46 % 234 21.6000 21.8000 389 1 21 [+]
SFINKS 0,4350 11:44 145 0.44 -0.46 % 406 0.4350 0.4430 145 42 19 [+]
REMAK 11,2000 11:41 1 11.25 -0.44 % 7 10.9000 11.2000 1350 0 0 [+]
KCI 0,9000 11:37 122 0.91 -0.44 % 1278 0.9000 0.9080 2500 7 6 [+]
PHOTON 1,1250 11:50 93 1.13 -0.44 % 1007 1.1250 1.1300 10655 24 27 [+]
HUUUGE 23,0000 12:23 3 23.05 -0.43 % 2 22.8500 23.0000 328 3 74 [+]
PEKABEX 9,8600 12:55 55 9.90 -0.40 % 1145 9.8600 9.9200 500 7 73 [+]
BOS 10,1600 12:39 82 10.28 -0.39 % 2 10.1600 10.2000 2 13 138 [+]
ALTUSTFI 2,7000 12:20 10 2.70 -0.37 % 5 2.6900 2.7000 1630 0 0 [+]
OPONEOPL 86,2000 12:56 29 87.00 -0.35 % 31 86.2000 86.4000 51 6 521 [+]
WIRTUALNA 57,6000 12:58 100 57.80 -0.35 % 1199 57.5000 57.6000 450 12 690 [+]
SONEL 15,0000 12:51 10 15.10 -0.33 % 14 14.9500 15.0000 2437 0 2 [+]
IZOSTAL 3,0800 12:50 1000 3.07 -0.32 % 2000 3.0700 3.0800 282 6 18 [+]
DELKO 6,2800 12:57 33 6.30 -0.32 % 252 6.2800 6.3000 409 1 6 [+]
VIVID 0,6400 12:41 30 0.64 -0.31 % 70 0.6400 0.6430 90 3 2 [+]
BOWIM 6,4600 12:53 300 6.46 -0.31 % 100 6.4600 6.5400 2192 8 51 [+]
VOTUM 48,3000 12:58 309 48.55 -0.31 % 2 48.2000 48.3000 616 15 746 [+]
INTERCARS 724,0000 12:12 1 727.00 -0.28 % 23 722.0000 724.0000 30 0 276 [+]
KSGAGRO 3,5850 10:17 1 3.54 -0.28 % 2 3.5550 3.5950 277 5 17 [+]
WAWEL 800,0000 09:32 1 800.00 -0.25 % 1 790.0000 800.0000 11 0 18 [+]
EUROCASH 5,9050 12:53 1 5.92 -0.25 % 943 5.8750 5.9050 254 49 286 [+]
CLNPHARMA 20,8000 12:51 39 20.85 -0.24 % 132 20.6000 20.8000 358 4 77 [+]
BIOTON 4,1750 12:41 335 4.12 -0.24 % 200 4.1400 4.1750 75 1 3 [+]
AIGAMES 0,8220 12:20 16 0.82 -0.24 % 200 0.8020 0.8220 255 1 1 [+]
GETIN 0,4990 12:57 424 0.51 -0.20 % 568 0.4980 0.4990 5055 34 17 [+]
KETY 1 125,0000 12:54 16 1,115.00 -0.18 % 45 1124.0000 1125.0000 33 3 3 914 [+]
STALEXP 2,8600 12:56 200 2.89 -0.17 % 2878 2.8550 2.8600 2833 26 75 [+]
ZABKA 24,7500 12:58 319 24.73 -0.16 % 8378 24.7400 24.7600 2340 623 15 407 [+]
PROTEKTOR 1,2220 12:53 28 1.22 -0.16 % 1317 1.2220 1.2320 700 67 83 [+]
DATAWALK 134,8000 12:56 1 134.00 -0.15 % 370 135.0000 135.6000 6 2 259 [+]
MILKILAND 1,7280 12:37 1 1.71 -0.12 % 1233 1.7060 1.7280 749 1 2 [+]
LUBAWA 8,0300 12:58 216 8.20 -0.12 % 991 8.0050 8.0300 3487 129 1 039 [+]
MURAPOL 41,0000 12:33 1 40.90 -0.12 % 104 40.9000 41.0000 73 3 115 [+]
KERNEL 19,6000 12:23 82 19.64 -0.10 % 1000 19.7000 19.7200 122 3 65 [+]
ALLEGRO 30,0050 12:58 172 30.10 -0.03 % 3799 30.0000 30.0050 2081 927 27 853 [+]
LOKUM 24,4000 10:20 5 24.40 0.00 % 10 24.2000 24.4000 511 0 0 [+]
ARLEN 31,0000 12:35 50 31.20 0.00 % 251 30.6000 31.3500 63 3 82 [+]
URTESTE 43,6000 12:23 3 43.60 0.00 % 135 43.0000 43.6000 73 0 16 [+]
FEERUM 14,3000 09:03 4 14.30 0.00 % 565 13.3500 14.0000 540 0 0 [+]
SKARBIEC 33,6000 10:23 1 33.60 0.00 % 5 33.0000 33.6000 115 1 22 [+]
AGROTON 4,7950 12:20 5 4.80 0.00 % 1 4.7350 4.7950 302 0 0 [+]
INTERBUD 1,8650 09:17 4 1.87 0.00 % 274 1.8150 1.8650 273 0 0 [+]
JRHOLDING 5,1600 12:11 193 5.16 0.00 % 10 5.0800 5.1600 559 7 36 [+]
ADIUVO 0,5660 12:23 150 0.56 0.00 % 711 0.5640 0.5660 1980 1 1 [+]
TENDERHUT 6,0000 13:27 50 0.00 0.00 % 40 5.8400 6.0000 50 0 0 [+]
RYVU 23,5000 12:44 150 23.70 0.00 % 150 23.3000 23.5500 20 7 166 [+]
SOPHARMA 7,3000 12:04 10 0.00 0.00 % 5000 10.0000 PKC 130 0 0 [+]
TERMOREX 0,7050 09:43 500 0.71 0.00 % 599 0.6800 0.7050 2418 1 0 [+]
ENELMED 19,0000 12:56 265 19.00 0.00 % 138 18.9000 19.0000 250 1 15 [+]
ZAMET 0,7960 12:25 25 0.80 0.00 % 149 0.7860 0.7960 2451 3 3 [+]
SYNTHAVERSE 3,4000 12:56 19 3.42 0.00 % 2456 3.3900 3.4000 1896 63 215 [+]
TATRY MOUNTAIN 83,5000 09:54 53 0.00 0.00 % 7 81.5000 88.0000 2 0 0 [+]
MEXPOLSKA 3,8600 12:09 100 3.93 0.00 % 284 3.7800 3.8600 2600 0 2 [+]
NANOGROUP 2,5400 12:29 20 2.54 0.00 % 1500 2.5050 2.5400 4865 29 73 [+]
4MASS 4,2900 12:32 50 4.21 0.00 % 1167 4.2350 4.2900 299 2 10 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 3 PKC 0.0000 0 0 0 [+]
MFO 34,5000 10:19 23 34.60 0.00 % 203 34.5000 35.0000 286 1 23 [+]
ULTGAMES 13,8000 12:56 25 13.90 0.00 % 60 13.5000 13.8000 35 1 19 [+]
INSTALKRK 37,5000 09:20 94 37.80 0.00 % 124 37.5000 37.7000 50 0 11 [+]
MUZA 9,5500 11:15 164 9.55 0.00 % 1 9.1500 9.5500 786 0 2 [+]
IDMSAPL 0,4960 15:44 6 0.00 0.00 % 3419 0.4560 0.4980 3000 0 0 [+]
ORCOGROUP 3,4400 10:19 7 0.00 0.00 % 4301 3.4400 4.5000 409 0 0 [+]
FASING 14,4000 16:08 521 0.00 0.00 % 41 14.4000 14.8000 110 0 0 [+]
MOJ 1,7500 16:16 1 0.00 0.00 % 415 1.7500 1.8000 4280 0 0 [+]
LESS 0,2450 10:58 1000 0.24 0.00 % 50 0.2350 0.2450 21488 5 1 [+]
KOMPUTRON 6,0000 12:47 200 6.00 0.00 % 2 5.9900 6.0000 102 2 10 [+]
GRUPRACUJ 45,2000 12:52 26 45.20 0.00 % 2 45.0000 45.1500 152 17 774 [+]
SEKO 10,1500 12:57 2 10.15 0.00 % 122 10.1000 10.1500 2010 1 11 [+]
WARIMPEX 2,3100 12:39 90 2.31 0.00 % 2009 2.2900 2.3100 912 0 1 [+]
SANWIL 1,3000 12:20 25 1.32 0.00 % 651 1.3000 1.3100 2 1 1 [+]
WIKANA 8,0000 12:54 9 7.95 0.00 % 715 7.2500 8.0000 2416 2 18 [+]
PROCHEM 25,4000 09:00 1 25.40 0.00 % 4 24.6000 25.2000 197 0 0 [+]
LSISOFT 42,1000 09:23 5 43.50 0.00 % 5 42.5000 43.5000 5 0 1 [+]
POLICE 7,5000 12:25 8 7.50 0.00 % 9 7.4000 7.5000 182 1 10 [+]
ULMA 61,5000 09:16 1 64.50 0.00 % 44 60.0000 61.0000 20 0 0 [+]
NTCAPITAL 0,6000 14:50 50 0.00 0.00 % 992 0.5800 0.5960 5000 0 0 [+]
IPOPEMA 6,4800 12:45 498 6.48 0.00 % 7 6.4800 6.5000 3252 4 26 [+]
CAPITAL 2,3200 16:37 1000 0.00 0.00 % 170746 PKC PKC 65693 0 0 [+]
PRAGMAINK 2,9000 15:09 5 0.00 0.00 % 1950 2.8600 2.9200 20 0 0 [+]
FABRITY 24,9000 09:00 2 24.90 0.00 % 119 25.0000 25.1000 222 0 0 [+]
SILVANO 5,0600 14:06 300 0.00 0.00 % 311 4.8700 5.1000 5 0 0 [+]
AGORA 8,6000 12:58 2 8.60 0.00 % 2217 8.6000 8.7000 286 4 38 [+]
XPLUS 2,8200 12:17 1000 2.87 0.00 % 201 2.8200 2.8600 800 2 6 [+]
TESGAS 2,0300 12:29 2000 2.03 0.00 % 690 1.9950 2.0400 607 2 4 [+]
QUERCUS 12,5000 12:58 1391 12.62 0.00 % 200 12.4000 12.5000 2648 30 376 [+]
FERRO 28,9000 12:13 10 28.90 0.00 % 349 28.8000 28.9000 64 2 54 [+]
APLISENS 17,7000 12:04 75 17.70 0.00 % 75 17.7000 17.8500 6 1 14 [+]
ERG 44,0000 09:32 11 44.00 0.00 % 180 42.0000 44.0000 175 0 0 [+]
ELKOP 1,8150 09:00 1 1.75 0.00 % 6 1.7250 1.8050 266 0 0 [+]
KPPD 22,0000 09:48 11 0.00 0.00 % 360 21.4000 22.0000 500 0 0 [+]
SKYLINE 1,3400 11:56 3000 1.34 0.00 % 5284 1.3300 1.4300 5319 6 8 [+]
FON 1,6150 12:40 449 1.70 0.00 % 2000 1.6200 1.7000 7931 3 5 [+]
MBWS 11,1000 09:06 30 0.00 0.00 % 720 11.2000 11.7500 700 0 0 [+]
STAPORKOW 4,7400 11:17 871 4.76 0.00 % 5036 4.7400 4.7800 1396 3 14 [+]
TAURONPE 9,9040 12:58 158 9.93 0.04 % 181 9.9020 9.9060 961 649 6 441 [+]
GPW 77,5000 12:55 5 77.45 0.06 % 142 77.4500 77.5000 210 21 1 631 [+]
GREENX 2,3040 12:43 1000 2.30 0.09 % 706 2.3020 2.3080 300 119 275 [+]
MODIVO 86,0800 12:58 2 86.98 0.09 % 82 86.0600 86.0800 226 155 13 387 [+]
ANSWEAR 18,9200 12:42 3 19.26 0.11 % 36 18.7600 18.9200 83 23 433 [+]
WITTCHEN 16,0500 12:55 90 16.04 0.12 % 136 16.0200 16.0600 70 2 36 [+]
IMCOMPANY 37,3000 12:46 1 37.45 0.13 % 40 37.1500 37.3000 99 0 2 [+]
BNPPL 145,2000 12:44 30 145.00 0.14 % 209 144.8000 145.6000 74 5 718 [+]
DADELO 72,4000 12:39 6 72.10 0.14 % 10 72.1000 72.4000 53 2 145 [+]
IFIRMA 29,6500 12:46 14 29.65 0.17 % 93 29.3500 29.6500 55 1 25 [+]
MOLECURE 5,6300 12:45 72 5.69 0.18 % 138 5.5500 5.6200 133 32 180 [+]
NEWAG 114,0000 12:57 40 114.00 0.18 % 718 114.0000 115.0000 83 8 870 [+]
RAFAMET 49,0000 11:51 3 48.90 0.20 % 30 48.0000 49.0000 102 0 1 [+]
PGFGROUP 0,4950 12:47 1 0.50 0.20 % 2217 0.4660 0.4950 4196 6 3 [+]
ASTARTA 47,6000 12:57 90 47.60 0.21 % 20 47.2500 47.6000 44 4 201 [+]
PEPCO 31,8800 12:55 266 32.00 0.22 % 3141 31.8800 31.9000 3846 425 13 608 [+]
PEPEES 0,8620 09:01 2 0.86 0.23 % 62 0.8420 0.8620 55 0 0 [+]
TSGAMES 111,3000 12:55 35 111.00 0.27 % 48 110.9000 111.4000 78 10 1 134 [+]
PROJPRZEM 17,7000 12:05 16 17.70 0.28 % 24 17.4000 17.7000 760 0 5 [+]
PCCROKITA 66,3000 12:41 7 66.40 0.30 % 9 66.3000 66.5000 159 1 63 [+]
PKNORLEN 128,9400 12:58 20 128.80 0.31 % 567 128.9400 128.9600 1209 230 29 677 [+]
BOOMBIT 6,4200 12:36 100 6.40 0.31 % 20 6.3400 6.4200 1219 36 230 [+]
KRUK 475,5000 12:58 1 474.00 0.32 % 36 475.5000 475.6000 14 12 5 608 [+]
ASSECOSEE 59,8000 12:55 16 59.60 0.34 % 643 59.8000 60.0000 90 1 44 [+]
RELPOL 5,8800 12:27 85 5.86 0.34 % 7 5.7800 5.8800 3008 0 2 [+]
PTWP 144,5000 11:22 85 145.00 0.35 % 85 144.5000 146.5000 128 0 45 [+]
GTC 2,6800 12:39 612 2.67 0.37 % 464 2.6700 2.6800 388 1 2 [+]
CAVATINA 13,6500 12:45 9 13.90 0.37 % 1 13.6500 13.9000 198 0 0 [+]
BBIDEVNFI 5,4000 12:08 20 5.40 0.37 % 823 5.3400 5.4000 1698 0 0 [+]
BETACOM 5,1000 12:45 250 5.28 0.39 % 1630 5.0800 5.2800 2004 0 2 [+]
SYGNITY 76,1000 12:25 1 76.10 0.40 % 2 76.1000 76.5000 96 3 223 [+]
EQUNICO 1,2150 11:50 3 1.21 0.41 % 200 1.1850 1.2150 2295 5 6 [+]
LIBET 1,2200 09:56 10 1.22 0.41 % 1 1.1450 1.2150 8998 0 1 [+]
MARVIPOL 10,4500 11:59 39 10.35 0.48 % 81 10.4000 10.4500 961 2 19 [+]
COGNOR 5,1500 12:58 97 5.15 0.49 % 410 5.1400 5.1500 7582 79 403 [+]
SYNEKTIK 289,6000 12:58 1 293.00 0.49 % 19 288.6000 289.6000 56 8 2 196 [+]
KGL 10,0000 09:00 1 10.00 0.50 % 94 9.6000 10.0000 1674 0 0 [+]
BIOMAXIMA 11,6800 12:36 47 11.62 0.52 % 200 11.5400 11.6800 303 1 17 [+]
INC SA 1,7900 12:29 1000 1.78 0.56 % 70 1.7400 1.7900 12048 10 18 [+]
BOGDANKA 25,1000 12:57 100 25.10 0.60 % 158 25.0000 25.1000 43 34 857 [+]
DIAG 148,9000 12:58 1 148.80 0.61 % 232 148.8000 148.9000 165 94 13 924 [+]
INPRO 7,9000 10:46 1 7.85 0.64 % 623 7.8000 7.9000 6471 1 6 [+]
NEPTIS 15,0000 10:41 7 14.80 0.67 % 142 14.8000 15.0000 226 0 1 [+]
PATENTUS 2,9000 09:00 30 2.90 0.69 % 5 2.8700 2.8900 500 0 0 [+]
DEBICA 85,0000 12:48 3 84.40 0.71 % 53 84.9000 85.0000 31 2 138 [+]
COALENERG 2,3820 12:29 100 2.35 0.76 % 1000 2.3600 2.3820 220 124 292 [+]
IFSA 0,1290 10:07 10 0.13 0.78 % 6860 0.1250 0.1280 9561 0 0 [+]
ASSECOPOL 192,5500 12:58 4 195.90 0.81 % 268 192.5500 192.6000 312 87 16 937 [+]
NOVAVISGR 0,7060 12:35 224 0.71 0.86 % 42 0.7020 0.7050 723 5 4 [+]
DINOPL 33,5500 12:58 3 33.50 0.87 % 1056 33.5300 33.5500 718 435 14 569 [+]
NEXITY 1,1300 09:45 10 1.13 0.89 % 200 1.1100 1.1300 957 0 0 [+]
MAKARONPL 21,9000 12:50 1 21.60 0.92 % 71 21.6000 21.9000 7 3 55 [+]
CIGAMES 3,2600 12:51 230 3.24 0.93 % 2340 3.2500 3.2600 7789 63 205 [+]
ONESANO 0,6360 11:25 26 0.63 0.95 % 25 0.6080 0.6260 100 14 9 [+]
CASPAR 5,1500 10:43 1 5.05 0.98 % 666 5.0000 5.1000 1602 1 4 [+]
ATMGRUPA 3,9700 12:48 15 3.91 1.02 % 1099 3.9300 3.9700 1985 2 9 [+]
PULAWY 45,4000 11:31 12 45.80 1.11 % 30 44.8000 45.4000 194 0 8 [+]
TORPOL 72,3000 12:58 30 71.80 1.12 % 250 72.0000 72.3000 186 7 520 [+]
MEDICALG 26,8000 12:58 5 26.80 1.13 % 554 26.8000 27.0000 1299 13 338 [+]
GAMEOPS 13,2000 12:33 3 13.05 1.15 % 52 13.0500 13.2000 257 0 3 [+]
PURE 2,5500 12:56 500 2.52 1.19 % 509 2.5400 2.5500 126 38 97 [+]
ORANGEPL 14,4250 12:57 603 14.35 1.23 % 2204 14.4050 14.4250 1367 326 4 662 [+]
BORYSZEW 4,4400 12:59 157 4.40 1.25 % 235 4.4650 4.5200 3136 274 1 253 [+]
SIMFABRIC 1,6040 10:07 3 1.60 1.26 % 2300 1.5860 1.6000 881 0 1 [+]
ROPCZYCE 22,4000 11:34 1 22.30 1.36 % 443 22.3000 22.4000 240 1 23 [+]
COMP 57,3000 12:57 1 56.10 1.42 % 4 57.2000 57.3000 156 2 125 [+]
POLTREG 17,2000 12:49 87 17.05 1.47 % 23 17.1000 17.2000 881 3 54 [+]
ECHO 5,4000 12:55 300 5.32 1.50 % 92 5.3500 5.4000 1000 14 77 [+]
IMS 2,2700 12:39 80 2.22 1.57 % 105 2.2700 2.2850 255 2 5 [+]
MAXCOM 6,1000 09:00 1 6.10 1.67 % 141 5.9800 6.1000 241 0 0 [+]
ASSECOBS 82,8000 12:57 70 81.20 1.72 % 122 82.8000 83.4000 146 7 581 [+]
PGE 10,8800 12:58 25 10.69 1.78 % 1528 10.8700 10.8800 3422 1 153 12 537 [+]
ABPL 125,4000 12:51 1 123.60 1.79 % 113 125.0000 125.2000 3 8 990 [+]
KRAKCHEM 0,3400 12:20 10000 0.33 1.80 % 5000 0.3330 0.3430 2000 140 48 [+]
VRGSA 5,0000 12:53 20 4.95 1.83 % 929 5.0000 5.0400 1899 59 294 [+]
YARRL 5,5000 09:41 15 5.50 1.85 % 20 5.5000 5.5400 10 0 0 [+]
NOCTILUCA 96,2000 12:57 7 94.80 1.91 % 1 96.0000 96.1000 41 8 748 [+]
CYFRPLSAT 13,8550 12:59 400 13.59 1.95 % 200 13.8350 13.8500 231 735 9 991 [+]
OTLOG 13,3800 12:38 15 13.12 1.98 % 16 13.2200 13.3800 85 1 17 [+]
IMMOBILE 4,6100 12:33 20 4.50 2.22 % 109 4.5000 4.6100 669 4 20 [+]
TRANSPOL 13,7500 12:49 9 13.55 2.23 % 322 13.6000 13.7500 159 5 65 [+]
HELIO 49,0000 11:34 470 47.80 2.30 % 215 47.5000 49.0000 226 1 42 [+]
IBSM 74,6000 09:00 1 74.60 2.47 % 1 70.2000 73.0000 104 0 0 [+]
IZOLACJA 4,1000 11:09 24 4.17 2.50 % 1000 4.0000 4.1000 1876 0 0 [+]
POLWAX 1,0250 12:06 1876 1.00 2.50 % 124 1.0250 1.0300 5500 11 11 [+]
NTTSYSTEM 11,2500 12:49 1 11.00 2.74 % 10 11.1000 11.2500 11 15 169 [+]
3RGAMES 0,7000 12:51 100 0.70 2.94 % 457 0.6960 0.7000 701 3 2 [+]
ATLANTAPL 18,6000 12:52 25 18.05 3.05 % 8 18.3000 18.6000 388 0 4 [+]
EUROHOLD 3,9200 09:15 100 3.90 3.16 % 60 3.8600 3.9200 5948 0 1 [+]
OTMUCHOW 5,4000 12:54 43 5.20 3.85 % 1486 5.1200 5.4000 559 9 47 [+]
ACTION 29,3500 12:56 1 28.40 3.89 % 220 29.2500 29.3500 195 143 4 121 [+]
INTERSPPL 0,3990 10:12 4 0.38 4.31 % 610 0.3850 0.3990 4196 0 0 [+]
WOODPCKR 3,2000 11:55 14 3.06 4.58 % 25 3.1000 3.1900 300 4 13 [+]
HYDROTOR 15,7000 11:34 82 15.00 4.67 % 501 15.3000 15.5000 65 0 4 [+]
NEUCA 723,0000 12:53 1 700.00 4.78 % 149 720.0000 723.0000 99 3 2 398 [+]
GRODNO 16,1500 12:58 61 15.50 4.87 % 36 16.1000 16.1500 29983 76 1 214 [+]
RENDER 79,0000 11:20 1 75.20 5.05 % 88 74.8000 79.0000 89 0 18 [+]
LARQ 2,1400 09:01 10 2.14 6.47 % 799 2.0100 2.1000 4195 0 0 [+]
DRAGOENT 20,3000 12:42 94 19.50 6.56 % 183 20.0000 20.4000 5 7 147 [+]
MOVIEGAMES 8,5900 12:52 50 7.87 6.71 % 105 8.4400 8.5800 166 10 81 [+]
ASMGROUP 0,2850 12:53 9798 0.27 6.74 % 1000 0.2800 0.2860 19952 513 142 [+]
PLAZACNTR 1,7580 12:55 7 1.64 7.46 % 411 1.7060 1.7440 1 98 171 [+]
DGA 29,0000 12:10 31 26.90 8.21 % 48 26.8000 28.8000 100 1 41 [+]
PCFGROUP 3,5750 12:58 13 3.31 8.33 % 194 3.5400 3.5750 1507 71 249 [+]
CAPITEA 0,5940 12:51 59 0.54 10.00 % 4850 0.5860 0.5960 2946 1 046 600 [+]
COMPREMUM 1,4750 12:58 500 1.35 10.90 % 6300 1.4750 1.4800 12686 360 503 [+]
HERCULES 1,7350 12:53 5000 1.44 33.98 % 11606 PKC 1.7600 300 678 1 038 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG130356.3-0.81%12:58
WIG203558.2-0.58%13:13
WIG20 Fut3522.0-0.93%12:58
WIG20USD977.5-1.10%12:58
mWIG408982.6-0.56%12:58
sWIG8031070.3-0.49%12:58
 Notowania Świat
US3049310.3-0.36%04-23
US500 Fut7153.0+0.13%13:03
Nikkei59716.2+0.97%8:45
DAX24086.3-0.29%12:57
Ropa WTI95.2-0.64%13:13
Złoto4697.9+0.07%13:13
 Notowania Waluty
EUR/PLN4.24182-0.02%13:13
CHF/PLN4.60985-0.16%13:13
USD/PLN3.62307-0.21%13:13
EUR/USD1.17078+0.19%13:13
GBP/USD1.34953+0.19%13:13
USD/JPY159.519-0.09%13:13
Forum
» Prośba o dodanie Creotech... [0][CRI]
» Prośba o dodanie KOLEJKOWO SA [0]
» Prośba o dodanie ENERGY S. A. [2]
» CCC [4][CCC]
» Prośba o dodanie spółki Grupa... [1][RAE]
» Prośba o usunięcie OEX [1][OEX]
» Prośba o usunięcie BRAND24 [1][B24]
» Lotos w moim portfelu [5][LTS]
» kontrakty futures i ruch poza... [1]
» Dlaczego nie działają arkusze... [8]
Wzrosty Spadki Staty
HERCULES 1.74 33.98%
COMPREMUM 1.48 10.90%
CAPITEA 0.59 10.00%
PCFGROUP 3.58 8.33%
DGA 29.00 8.21%
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 Statica - statica.pl