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
MEDINICE 60,4000 14:58 25 53.00 17.05 % 41 60.4000 60.8000 38 140 8 156 [+]
SCANWAY 447,0000 14:58 2 407.00 12.31 % 81 445.0000 446.0000 84 23 10 124 [+]
VIGOSYS 666,0000 14:57 7 600.00 9.90 % 4 646.0000 650.0000 6 7 4 312 [+]
ONESANO 0,6680 14:48 402 0.59 9.15 % 36000 0.6480 0.6680 4504 167 105 [+]
YARRL 5,8600 14:07 54 5.40 8.52 % 150 5.5600 5.6200 196 5 28 [+]
SYGNITY 77,2000 14:58 9 71.50 8.27 % 59 76.4000 77.0000 170 12 874 [+]
ASBIS 59,3500 14:58 1 55.00 7.91 % 471 58.7500 58.9500 256 464 26 662 [+]
WIKANA 7,8000 13:18 1 7.10 6.85 % 41 7.3000 7.6000 999 1 10 [+]
LSISOFT 42,0000 14:37 39 39.10 6.60 % 81 42.0000 47.4000 600 1 30 [+]
PURE 2,9100 14:58 11 2.74 6.59 % 2240 2.8800 2.9050 6 401 1 166 [+]
QUERCUS 12,5000 14:43 120 12.38 5.93 % 128 12.5000 12.6400 404 67 839 [+]
PROTEKTOR 1,2380 14:58 800 1.18 5.63 % 1300 1.1840 1.1980 2098 233 286 [+]
ONEMORE 3,1200 14:58 598 3.00 5.05 % 300 3.1000 3.1100 834 237 729 [+]
BEST 29,5000 14:58 1 28.60 4.98 % 640 29.0000 29.6000 210 17 488 [+]
SPYROSOFT 459,0000 14:14 2 440.00 4.79 % 5 455.0000 456.0000 32 1 259 [+]
AUTOPARTN 23,3000 14:58 325 22.20 4.72 % 1275 23.0500 23.1500 766 363 8 327 [+]
IMMOBILE 4,5600 14:56 1 4.41 4.59 % 900 4.5400 4.6100 500 64 294 [+]
MDIENERGIA 0,7760 09:00 2 0.78 4.58 % 1040 0.7420 0.7760 4705 0 0 [+]
COMPERIA 4,8000 13:41 355 4.60 4.35 % 108 4.6000 4.8000 2245 7 33 [+]
POLIMEXMS 9,6050 14:58 1 9.22 4.23 % 192 9.5800 9.6000 2500 884 8 235 [+]
CDPROJEKT 289,4000 14:59 1 277.40 4.21 % 406 287.8000 288.0000 10 473 134 553 [+]
ATREM 59,5000 14:57 16 57.20 4.20 % 29 59.3000 59.6000 356 19 1 141 [+]
COGNOR 5,5350 14:58 2 5.34 4.04 % 2678 5.4600 5.4850 438 688 3 758 [+]
LARQ 2,0800 13:06 495 2.00 4.00 % 1500 2.0300 2.1000 3695 9 18 [+]
BIGCHEESE 5,8000 14:39 15 5.59 3.94 % 869 5.6800 5.8800 118 17 99 [+]
OTLOG 13,5800 14:50 73 13.38 3.82 % 119 13.5800 13.6000 1901 4 58 [+]
MARVIPOL 10,3500 14:55 1359 9.96 3.71 % 91 10.3000 10.3500 847 32 329 [+]
CIGAMES 3,5150 14:54 300 3.41 3.69 % 465 3.4650 3.4800 2417 1 015 3 568 [+]
MOSTALZAB 6,8200 14:58 218 6.57 3.65 % 491 6.8200 6.8500 1656 109 735 [+]
ELEKTROTI 51,3000 14:58 15 50.50 3.64 % 119 51.0500 51.4000 70 38 1 950 [+]
SELVITA 34,9000 14:50 2660 33.70 3.56 % 2170 34.9500 35.1500 366 108 3 698 [+]
AIGAMES 0,8280 12:32 165 0.82 3.50 % 2394 0.8000 0.8260 200 6 5 [+]
BETACOM 5,3600 09:13 26 5.36 3.47 % 2 5.2400 5.3000 296 0 0 [+]
MEDICALG 29,3000 14:58 1 28.30 3.35 % 125 28.8500 28.9500 150 61 1 765 [+]
AMBRA 19,7000 14:57 100 19.42 3.25 % 102 19.8000 19.8800 508 23 457 [+]
STALEXP 2,8600 14:56 44 2.79 3.25 % 7192 2.8500 2.8700 12177 351 991 [+]
GAMEOPS 13,1000 14:57 36 12.70 3.15 % 779 13.0000 13.1000 224 8 101 [+]
MODIVO 97,4200 14:58 49 95.28 3.09 % 32 96.1600 96.2200 71 369 35 610 [+]
DIAG 180,4000 14:58 1 174.70 3.09 % 64 178.8000 179.0000 121 18 3 126 [+]
IMCOMPANY 37,4000 14:45 71 36.30 3.03 % 20 36.4000 37.3500 10 1 50 [+]
CYBERFLKS 190,6000 14:58 4 189.00 3.03 % 47 190.6000 191.0000 200 23 4 396 [+]
ASSECOPOL 195,8000 14:59 131 191.00 3.00 % 209 195.3500 195.6500 79 101 19 592 [+]
VERCOM 139,6000 14:58 8 136.00 2.95 % 40 137.8000 139.0000 30 7 922 [+]
WASKO 8,7600 14:58 12 8.52 2.82 % 1050 8.5200 8.6200 481 80 688 [+]
KETY 1 141,0000 14:58 2 1,109.00 2.79 % 107 1143.0000 1144.0000 17 13 14 301 [+]
KGHM 331,3000 14:58 1 322.55 2.71 % 50 336.3000 336.4000 31 365 117 793 [+]
ALLEGRO 30,4950 14:59 1 29.86 2.64 % 440 30.5200 30.5300 1967 3 224 97 709 [+]
APSENERGY 2,9700 14:53 50 2.97 2.41 % 3278 2.9700 2.9800 522 16 47 [+]
MAXCOM 6,0200 14:29 2 5.88 2.38 % 7 6.0200 6.0800 18 6 33 [+]
ULMA 64,5000 09:00 1 64.50 2.38 % 55 60.0000 61.5000 125 0 0 [+]
KRAKCHEM 0,3480 14:41 17 0.35 2.35 % 66 0.3370 0.3390 10556 186 64 [+]
ARTIFEX 22,2000 14:57 178 21.80 2.30 % 59 22.0500 22.1500 274 23 505 [+]
ENTER 58,0000 14:58 1 56.70 2.29 % 302 58.3000 58.9000 656 13 736 [+]
TALEX 17,9000 12:53 1 17.90 2.29 % 10 17.3000 17.9000 217 0 0 [+]
VOXEL 108,8000 14:59 1 107.00 2.26 % 264 108.6000 108.8000 8 12 1 320 [+]
WAWEL 814,0000 13:00 1 810.00 2.26 % 1 800.0000 810.0000 20 0 28 [+]
MOL 50,1000 14:50 63 49.00 2.24 % 2 48.2200 48.3000 1000 9 439 [+]
UNIMOT 152,2000 14:34 1 149.20 2.15 % 273 150.2000 151.0000 557 6 839 [+]
COMPREMUM 1,2450 14:31 1 1.22 2.05 % 216 1.2550 1.2600 2757 43 52 [+]
IDMSAPL 0,5000 14:55 5231 0.50 2.04 % 1989 0.4900 0.4980 35 8 4 [+]
ALIOR 128,6000 14:58 20 126.70 2.02 % 702 128.6000 128.6500 109 97 12 345 [+]
RYVU 25,5000 14:54 150 25.15 2.00 % 170 25.2500 25.4000 750 14 361 [+]
RAWLPLUG 15,3000 09:02 32 15.30 2.00 % 20 14.9000 14.9500 14 0 1 [+]
VOTUM 46,4000 14:57 58 45.55 1.98 % 32 46.1500 46.6500 33 26 1 213 [+]
NOVITA 103,5000 14:23 1 100.00 1.97 % 10 101.0000 103.5000 40 0 13 [+]
PEKABEX 10,4400 14:45 719 10.24 1.95 % 500 10.3000 10.5000 100 32 327 [+]
ORANGEPL 14,1250 14:58 38 13.99 1.95 % 5337 14.0800 14.0900 2992 596 8 385 [+]
MOLECURE 5,2500 14:34 7 5.20 1.94 % 406 5.2200 5.2300 970 40 208 [+]
UNICREDIT 300,0000 14:54 1 295.00 1.92 % 1000 302.7500 304.9000 3 0 48 [+]
MOBRUK 352,0000 14:58 2 345.00 1.88 % 37 351.5000 353.0000 32 5 1 743 [+]
RENDER 76,2000 14:48 3 74.60 1.87 % 19 74.8000 76.0000 60 0 22 [+]
BUDIMEX 750,6000 14:58 1 740.00 1.85 % 6 756.4000 757.0000 11 25 18 696 [+]
PKOBP 101,6800 14:59 80 99.82 1.84 % 451 101.4800 101.5400 384 1 234 123 721 [+]
BENEFIT 3 960,0000 14:58 1 3,900.00 1.80 % 23 3952.0000 3960.0000 15 2 9 606 [+]
ATENDE 3,4100 14:58 201 3.40 1.79 % 1101 3.4100 3.4800 1389 103 359 [+]
SONEL 14,3000 14:16 30 14.05 1.78 % 106 14.0000 14.3000 35 1 13 [+]
MBANK 1 272,0000 14:58 6 1,250.00 1.76 % 12 1279.0000 1279.5000 36 32 39 525 [+]
OPONEOPL 86,8000 14:50 35 85.30 1.76 % 84 85.8000 85.9000 50 16 1 398 [+]
ARCHICOM 48,5000 14:39 32 48.40 1.68 % 273 48.0000 48.4000 1 1 30 [+]
ELKOP 1,8300 13:26 5 1.83 1.67 % 306 1.7900 1.8300 7806 2 4 [+]
LIBET 1,2200 10:02 10 1.20 1.67 % 39 1.2000 1.2150 1 3 4 [+]
PEKAO 252,0000 14:58 3 247.90 1.65 % 721 251.7000 251.8000 370 347 85 947 [+]
PEPCO 28,4500 14:58 26 28.00 1.61 % 757 28.4300 28.4400 266 844 23 809 [+]
DELKO 6,3900 14:26 5 6.29 1.59 % 75 6.3900 6.4000 2040 1 3 [+]
INGBSK 465,4000 14:58 2 460.00 1.57 % 96 465.8000 467.0000 169 16 7 184 [+]
DADELO 73,5000 14:58 16 72.90 1.52 % 5 72.9000 73.0000 120 3 197 [+]
PZU 69,0000 14:58 174 68.18 1.50 % 255 69.1600 69.1800 248 1 543 105 208 [+]
DIGITANET 196,8000 14:58 1 195.00 1.44 % 2 198.4000 199.6000 49 6 1 106 [+]
SELENAFM 49,8000 14:50 3 49.50 1.43 % 160 50.4000 51.6000 60 1 58 [+]
NEUCA 720,0000 14:58 8 705.00 1.41 % 28 719.0000 720.0000 19 3 1 932 [+]
SYNEKTIK 302,8000 14:58 1 300.00 1.41 % 20 301.4000 302.2000 31 25 7 403 [+]
XTPL 65,5000 14:41 1 64.00 1.39 % 4 66.5000 67.2000 59 4 245 [+]
TEXT 40,9600 14:58 13 40.40 1.39 % 112 41.1000 41.3200 18 59 2 424 [+]
CREEPYJAR 598,0000 14:55 5 588.00 1.36 % 20 594.0000 598.0000 18 1 326 [+]
URTESTE 45,3000 11:19 1 45.30 1.34 % 30 44.0000 45.2000 31 0 2 [+]
ATLANTAPL 19,0500 14:41 1 18.80 1.33 % 77 18.6500 19.0500 69 2 40 [+]
BUMECH 23,1600 14:54 32 22.86 1.31 % 92 22.1800 22.2600 50 40 912 [+]
AILLERON 17,0200 14:58 10 16.84 1.31 % 6 17.1000 17.3400 1000 9 146 [+]
TRANSPOL 12,0000 14:58 200 11.75 1.27 % 522 11.7000 12.0000 1009 17 198 [+]
SANTANDER 45,6000 14:50 79 45.40 1.23 % 10000 46.2050 46.4000 656 3 120 [+]
WIELTON 5,7700 14:55 888 5.70 1.23 % 8906 5.7600 5.7700 5960 34 193 [+]
SYNTHAVERSE 3,7250 14:47 22 3.66 1.22 % 1411 3.6800 3.6900 866 9 34 [+]
IZOLACJA 4,1500 13:11 1 4.17 1.22 % 118 4.0100 4.1500 616 0 2 [+]
PASSUS 136,0000 14:58 45 135.20 1.19 % 45 135.0000 136.0000 45 2 275 [+]
CYFRPLSAT 11,6400 14:58 2 11.63 1.17 % 46 11.6650 11.6700 1259 212 2 452 [+]
INTERCARS 738,0000 14:58 7 730.00 1.10 % 49 721.0000 724.0000 107 4 3 118 [+]
MCI 28,2000 14:53 1 27.70 1.08 % 103 28.1000 28.2000 2123 0 10 [+]
INC SA 1,8700 14:58 50 1.90 1.08 % 600 1.8250 1.8700 2950 6 11 [+]
PCCROKITA 68,1000 14:50 2 67.40 1.04 % 25 67.6000 68.0000 17 0 23 [+]
JSW 27,5500 14:58 63 27.50 1.03 % 298 27.1200 27.1800 423 691 19 270 [+]
HANDLOWY 119,6000 14:58 27 118.60 1.01 % 106 119.0000 119.4000 294 14 1 709 [+]
XTB 109,8000 14:59 1 109.90 1.01 % 87 109.9600 110.0200 5 249 27 329 [+]
ARCTIC 8,0000 14:53 1 7.90 1.01 % 31 7.9700 8.0000 475 5 43 [+]
MIRBUD 12,2700 14:58 55 12.20 0.99 % 669 12.2300 12.2900 340 64 784 [+]
BIOCELTIX 82,8000 14:58 30 82.00 0.98 % 37 82.8000 82.9000 271 5 387 [+]
PLAYWAY 257,0000 14:58 11 255.00 0.98 % 259 254.0000 256.5000 36 2 485 [+]
CLNPHARMA 21,1000 14:45 1 21.00 0.96 % 414 20.9000 21.0000 195 6 124 [+]
GPW 79,6500 14:58 9 79.00 0.95 % 81 79.2500 79.4000 467 36 2 885 [+]
SHOPER 43,0000 14:55 1 42.75 0.94 % 94 42.5500 42.7000 64 24 1 005 [+]
AGROTON 4,9000 14:13 100 4.82 0.93 % 315 4.8400 4.9000 589 1 5 [+]
FORTE 21,6000 14:57 1 21.70 0.93 % 99 21.7000 22.0000 693 1 23 [+]
TSGAMES 110,7000 14:58 16 110.80 0.91 % 139 110.2000 110.7000 48 12 1 352 [+]
SANOK 22,4000 14:52 27 22.10 0.90 % 390 22.1000 22.4000 956 1 18 [+]
MILLENNIUM 18,9900 14:58 916 18.89 0.90 % 948 19.1100 19.1250 275 254 4 791 [+]
ACTION 28,7000 14:56 1 28.20 0.88 % 10 28.8500 28.9000 7 7 199 [+]
BNPPL 160,8000 14:58 4 159.00 0.88 % 29 161.0000 161.2000 39 9 1 380 [+]
LENA 2,3100 14:56 10 2.30 0.87 % 205 2.2900 2.3100 695 26 60 [+]
BIOMAXIMA 11,7000 14:54 5 11.64 0.86 % 76 11.5600 11.6600 57 7 87 [+]
DBENERGY 9,8800 14:20 10 9.82 0.82 % 10 9.5600 9.8800 1051 1 6 [+]
PROCHEM 25,0000 09:57 3 24.90 0.81 % 50 24.2000 25.0000 765 0 1 [+]
FABRITY 25,2000 14:50 60 25.00 0.80 % 336 25.2000 25.3000 211 1 14 [+]
ONDE 9,0900 14:34 170 9.09 0.78 % 466 9.1100 9.2000 273 3 26 [+]
SANPL 658,8000 14:58 11 658.80 0.73 % 15 661.0000 662.0000 90 51 33 549 [+]
DINOPL 35,2400 14:59 100 34.99 0.71 % 1823 35.4800 35.4900 908 1 755 61 662 [+]
AMREST 11,4800 14:58 47 11.36 0.70 % 859 11.4000 11.4400 2431 30 343 [+]
ATAL 59,4000 14:56 36 58.90 0.68 % 306 59.2000 59.4000 33 2 113 [+]
IFIRMA 29,7500 14:56 1 29.55 0.68 % 214 29.7500 29.8000 1 2 66 [+]
LPP 24 040,0000 14:58 1 23,980.00 0.67 % 6 24200.0000 24260.0000 5 1 34 274 [+]
TENDERHUT 5,9800 14:14 40 5.98 0.67 % 100 5.9400 5.9800 100 0 2 [+]
DEVELIA 10,2200 14:58 46 10.06 0.59 % 113 10.1800 10.2200 3530 124 1 264 [+]
NEWAG 111,6000 14:58 35 111.80 0.54 % 35 111.8000 112.0000 47 15 1 673 [+]
ZREMB 9,3500 14:58 57 9.30 0.54 % 290 9.4000 9.4400 694 32 300 [+]
SUNEX 2,8600 14:44 952 2.82 0.53 % 50 2.8600 2.8700 479 12 34 [+]
ASTARTA 47,4500 14:45 4 47.20 0.53 % 60 47.5000 47.7000 197 8 360 [+]
PKPCARGO 13,8700 14:55 219 13.90 0.51 % 38 13.9700 13.9900 487 14 197 [+]
POLWAX 1,0500 14:33 2000 1.06 0.48 % 143 1.0500 1.0550 16 32 33 [+]
NTTSYSTEM 10,6500 14:49 9 10.75 0.47 % 452 10.6500 10.9000 261 8 85 [+]
11B 148,5000 14:57 60 148.40 0.47 % 10 148.6000 148.8000 12 9 1 275 [+]
TORPOL 70,7000 14:57 14 70.10 0.43 % 62 71.4000 71.8000 109 6 427 [+]
TOYA 9,8100 14:58 155 9.77 0.41 % 749 9.7500 9.8200 116 46 454 [+]
KOGENERA 73,1000 14:57 26 73.00 0.41 % 26 73.7000 74.3000 128 5 329 [+]
PHN 9,6800 13:16 350 9.56 0.41 % 200 9.6000 9.6600 400 17 160 [+]
DGA 28,9000 09:00 12 28.90 0.35 % 5 27.4000 28.7000 200 0 2 [+]
GRUPRACUJ 45,2500 14:58 100 45.00 0.33 % 170 45.5000 45.7500 199 52 2 325 [+]
IPOPEMA 6,1800 13:37 500 6.08 0.32 % 2000 6.1200 6.1800 418 4 23 [+]
HYDROTOR 16,5500 14:28 143 16.50 0.30 % 50 16.4000 17.0000 50 1 8 [+]
MANGATA 68,6000 14:18 5 68.60 0.29 % 25 68.0000 69.2000 40 0 3 [+]
LENTEX 7,8200 14:58 1 7.70 0.26 % 1550 7.7000 7.8000 210 13 101 [+]
AGORA 8,6800 14:48 1638 8.68 0.23 % 134 8.7000 8.7400 51 26 222 [+]
IMS 2,2850 14:58 15 2.30 0.22 % 90 2.2550 2.2800 524 0 1 [+]
NANOGROUP 2,5200 14:58 52 2.54 0.20 % 500 2.4800 2.5100 1203 75 186 [+]
SCPFL 138,2000 14:44 2 138.40 0.14 % 14 138.0000 138.8000 11 2 221 [+]
COLUMBUS 3,8350 14:56 5 3.82 0.13 % 5 3.8000 3.8450 400 21 79 [+]
RANKPROGR 4,0300 14:08 500 4.03 0.12 % 94 4.0000 4.0300 2216 3 11 [+]
ECHO 5,3100 14:44 300 5.35 0.00 % 2 5.3400 5.3700 500 23 119 [+]
PEPEES 0,8700 09:01 2 0.87 0.00 % 58 0.8520 0.8680 1780 0 0 [+]
RELPOL 5,8000 14:16 800 5.80 0.00 % 1 5.6800 5.8400 1963 1 8 [+]
EDINVEST 9,6000 14:57 52 9.60 0.00 % 73 9.5800 9.6000 456 0 4 [+]
OPTEAM 3,1000 14:57 30 3.10 0.00 % 2070 3.0200 3.1000 2412 0 0 [+]
OTMUCHOW 5,2000 10:51 5 5.20 0.00 % 400 5.0200 5.2400 1749 0 1 [+]
ESOTIQ 33,0000 14:55 100 33.00 0.00 % 50 33.0000 33.3000 42 1 31 [+]
GTC 2,7200 13:24 108 2.72 0.00 % 150 2.7300 2.7400 2 5 13 [+]
TERMOREX 0,7050 12:00 4 0.71 0.00 % 425 0.6900 0.7050 3436 0 0 [+]
EUROHOLD 3,9200 09:10 2000 3.92 0.00 % 1001 3.8000 3.9200 2017 3 12 [+]
KOMPAP 19,2000 10:18 5 19.20 0.00 % 78 18.9000 19.2000 390 0 0 [+]
GREENX 2,2800 14:50 549 2.29 0.00 % 1456 2.2780 2.2860 1934 345 787 [+]
LOKUM 24,4000 10:32 2 23.70 0.00 % 12 23.8000 24.4000 367 0 4 [+]
SOPHARMA 7,4200 12:07 117 7.22 0.00 % 70 7.1200 7.4200 81 0 2 [+]
LESS 0,2400 13:37 29626 0.24 0.00 % 50 0.2360 0.2400 2571 85 21 [+]
FEERUM 14,2000 09:00 2 14.20 0.00 % 555 13.6000 14.2000 169 0 0 [+]
ERG 45,6000 16:02 2 0.00 0.00 % 168 44.2000 45.6000 238 0 0 [+]
POLICE 7,3000 14:38 500 7.50 0.00 % 560 7.2800 7.4400 11 4 28 [+]
MUZA 9,2000 13:44 33 9.20 0.00 % 1 9.1500 9.2000 113 0 2 [+]
MEXPOLSKA 3,9100 12:24 1 3.93 0.00 % 3025 3.8300 3.9000 220 1 3 [+]
TARCZYNSKI 119,0000 14:46 1 119.00 0.00 % 22 119.0000 120.0000 57 0 12 [+]
DEKPOL 82,0000 14:54 4 81.60 0.00 % 3 81.2000 81.8000 50 1 82 [+]
ASSECOBS 79,8000 14:51 5 79.80 0.00 % 76 79.6000 79.8000 106 1 76 [+]
3RGAMES 0,6700 14:35 23 0.67 0.00 % 2483 0.6640 0.6700 55555 10 7 [+]
KPPD 22,4000 13:31 8 0.00 0.00 % 340 22.4000 23.0000 500 0 0 [+]
STAPORKOW 4,7400 12:08 30 4.68 0.00 % 1068 4.6800 4.7400 1314 0 0 [+]
JWWINVEST 3,1900 11:17 31 3.19 0.00 % 200 3.1100 3.1500 664 1 4 [+]
MWTRADE 3,8000 14:10 50 3.60 0.00 % 82 3.5000 3.8000 2327 1 4 [+]
SKYLINE 1,3400 11:57 1 0.00 0.00 % 3925 1.2500 1.3400 5613 0 0 [+]
SECOGROUP 35,2000 13:37 2 35.20 0.00 % 9 35.0000 35.2000 157 0 0 [+]
SILVANO 4,8900 16:19 56 0.00 0.00 % 100 4.8600 4.9200 150 0 0 [+]
ORCOGROUP 3,4200 16:08 704 0.00 0.00 % 127 3.4200 4.5200 282 0 0 [+]
BBIDEVNFI 5,4400 17:00 1 0.00 0.00 % 448 5.3600 5.4400 3778 0 0 [+]
POLTREG 16,9000 13:07 172 16.95 0.00 % 341 16.6000 16.8500 154 2 39 [+]
RAFAMET 49,0000 14:40 2 49.00 0.00 % 50 48.6000 49.5000 28 0 2 [+]
PANOVA 15,5000 14:46 200 15.80 0.00 % 972 15.4000 15.5000 598 2 26 [+]
MOJ 1,7400 14:15 52 1.70 0.00 % 1040 1.7500 1.7800 2000 17 30 [+]
ASMGROUP 0,2500 14:25 137 0.25 0.00 % 5 0.2510 0.2550 3688 56 14 [+]
POINTGROUP 1,6950 10:18 59 1.70 0.00 % 1 1.6100 1.6950 4532 0 0 [+]
SEKO 10,2000 14:52 13 10.20 0.00 % 4 10.1000 10.2000 2041 1 12 [+]
PULAWY 44,5000 14:56 1 45.90 0.00 % 130 44.5000 45.0000 167 3 131 [+]
STALPROD 238,0000 14:56 13 242.00 0.00 % 20 238.0000 240.0000 7 0 28 [+]
PHARMENA 3,5300 12:32 5 3.55 0.00 % 85 3.3500 3.5300 4229 0 2 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 3 PKC 0.0000 0 0 0 [+]
VRGSA 4,7600 14:44 466 4.75 0.00 % 1283 4.7500 4.7700 627 11 52 [+]
APLISENS 17,9000 09:00 2 17.90 0.00 % 9 17.3500 17.8500 5 0 0 [+]
EUROCASH 6,2500 14:58 60 6.21 -0.08 % 62 6.2450 6.2600 200 51 320 [+]
ENERGA 18,9400 14:49 5 18.98 -0.11 % 1446 18.8600 18.9200 7 14 267 [+]
LUBAWA 8,6000 14:58 22 8.59 -0.12 % 7497 8.5400 8.5700 2420 215 1 839 [+]
COMP 56,5000 14:53 39 56.90 -0.18 % 41 56.7000 56.8000 152 7 380 [+]
AMICA 51,6000 14:51 71 51.80 -0.19 % 66 52.0000 52.1000 89 9 469 [+]
NOCTILUCA 93,8000 14:55 1 94.00 -0.21 % 64 94.0000 94.8000 23 6 531 [+]
MILKILAND 1,7560 14:46 13 1.76 -0.23 % 1120 1.7240 1.7580 2712 37 64 [+]
KCI 0,8820 10:20 114 0.88 -0.23 % 6000 0.8640 0.8800 4000 1 1 [+]
DEBICA 83,7000 14:51 21 83.90 -0.24 % 101 83.7000 84.2000 32 1 102 [+]
ATMGRUPA 3,9400 14:26 200 3.96 -0.25 % 1789 3.9500 3.9600 1591 2 7 [+]
DRAGOENT 18,4000 13:04 100 18.30 -0.27 % 104 18.2000 18.4500 37 0 6 [+]
ANSWEAR 18,6400 14:58 55 18.92 -0.32 % 354 18.6000 18.7600 37 18 340 [+]
BORYSZEW 4,7350 14:51 230 4.73 -0.32 % 5274 4.7200 4.7400 4918 47 222 [+]
IZOSTAL 3,1600 14:49 259 3.14 -0.32 % 250 3.1300 3.1400 1592 49 155 [+]
ASSECOSEE 61,0000 14:58 18 61.10 -0.33 % 125 60.9000 61.0000 12 14 863 [+]
KRUK 484,0000 14:58 4 488.30 -0.33 % 50 487.4000 487.7000 114 27 12 894 [+]
ADIUVO 0,5800 14:25 2 0.58 -0.34 % 1884 0.5660 0.5800 228 0 0 [+]
SIMFABRIC 1,6420 09:17 217 1.60 -0.36 % 600 1.6000 1.6360 1000 3 4 [+]
XPLUS 2,7400 14:44 25 2.75 -0.36 % 57295 2.7000 2.7400 941 16 44 [+]
CAVATINA 13,9500 10:04 5 13.95 -0.36 % 75 13.9500 14.0000 105 0 0 [+]
PTWP 136,0000 11:25 2 137.00 -0.37 % 49 134.5000 136.0000 53 0 21 [+]
ULTGAMES 13,5000 13:30 5 13.75 -0.37 % 108 13.5000 13.7000 120 1 19 [+]
SANWIL 1,3150 13:13 75 1.30 -0.38 % 1600 1.2950 1.3200 1033 10 13 [+]
KRVITAMIN 12,7500 11:01 1 12.80 -0.39 % 2 12.6500 12.7500 60 0 3 [+]
BLOOBER 25,6000 14:45 10 25.80 -0.39 % 150 25.8500 25.9000 90 12 311 [+]
DOMDEV 257,0000 14:59 1 258.00 -0.39 % 45 256.0000 257.0000 87 4 984 [+]
EQUNICO 1,2200 14:42 100 1.23 -0.41 % 1188 1.1950 1.2200 672 4 5 [+]
HELIO 48,3000 14:18 20 48.90 -0.41 % 12 48.3000 48.8000 200 0 4 [+]
DATAWALK 144,4000 14:53 49 145.00 -0.41 % 25 144.2000 145.0000 9 12 1 732 [+]
TRAKCJA 4,4100 14:56 1123 4.39 -0.45 % 2300 4.4100 4.4500 1000 105 463 [+]
ACAUTOGAZ 21,9000 14:02 10 22.00 -0.45 % 239 21.8000 22.0000 120 0 3 [+]
NOVAVISGR 0,8680 13:53 1336 0.88 -0.46 % 200 0.8770 0.8800 377 20 17 [+]
BIOTON 4,2000 14:50 80 4.15 -0.47 % 550 4.1700 4.1900 296 10 41 [+]
ENELMED 19,6000 12:13 71 19.60 -0.51 % 260 19.2000 19.7000 416 1 14 [+]
WIRTUALNA 57,7000 14:58 14 57.70 -0.52 % 99 57.5000 57.6000 96 7 414 [+]
RAINBOW 148,0000 14:58 25 147.80 -0.54 % 7 152.8000 153.0000 877 26 3 790 [+]
IMPERA 1,7800 13:59 40 1.80 -0.56 % 3492 1.7000 1.7800 903 7 12 [+]
TATRY MOUNTAIN 84,5000 10:05 2 84.50 -0.59 % 1 84.0000 90.0000 8 0 0 [+]
CDRL 7,6000 14:27 500 7.85 -0.65 % 1660 7.5500 7.7000 38 10 78 [+]
NEPTIS 15,0000 13:58 90 15.10 -0.66 % 61 15.0000 15.1000 620 0 3 [+]
MOVIEGAMES 7,4200 14:51 5 7.40 -0.67 % 50 7.3100 7.4900 50 2 16 [+]
WITTCHEN 16,0700 14:47 15 16.19 -0.68 % 492 16.1700 16.1800 56 7 117 [+]
UNIBEP 14,6400 14:57 2 14.50 -0.68 % 683 14.7200 14.8000 680 8 114 [+]
SNIEZKA 85,0000 13:58 20 84.60 -0.70 % 10 85.2000 85.6000 101 0 30 [+]
VINDEXUS 14,0000 13:51 211 14.10 -0.71 % 151 14.0000 14.0500 89 3 48 [+]
STALPROFI 8,4000 14:41 200 8.44 -0.71 % 500 8.4000 8.4400 452 5 41 [+]
CREOTECH 665,0000 14:58 1 675.00 -0.75 % 1080 663.0000 665.0000 40 10 6 314 [+]
ZEPAK 18,1600 14:56 20 18.20 -0.77 % 72 18.1600 18.3200 269 3 49 [+]
ODLEWNIE 19,1500 14:54 149 19.30 -0.78 % 390 19.5000 19.8000 218 18 337 [+]
06MAGNA 2,4300 13:57 248 2.44 -0.82 % 4420 2.4300 2.4500 296 0 1 [+]
KSGAGRO 3,6200 14:44 600 3.66 -0.82 % 665 3.6050 3.6400 1 6 21 [+]
MERCOR 12,0000 14:20 25 11.85 -0.83 % 1 11.9500 12.1500 385 3 40 [+]
MENNICA 46,0000 14:53 1 46.50 -0.86 % 18 46.4000 46.7000 151 2 94 [+]
PHOTON 1,1350 14:12 215 1.12 -0.87 % 191 1.1350 1.1500 100 9 11 [+]
NEXITY 1,0900 14:31 100 1.09 -0.91 % 2110 1.0900 1.1400 100 0 0 [+]
DECORA 74,3000 14:11 3 75.80 -0.93 % 15 74.2000 75.6000 16 0 21 [+]
BOWIM 6,3800 14:49 2 6.44 -0.93 % 98 6.3600 6.3800 974 12 75 [+]
MABION 8,4000 14:58 2 8.48 -0.94 % 2 8.4200 8.4300 5 20 174 [+]
GRUPAAZOTY 17,7900 14:58 40 18.00 -0.95 % 455 17.7100 17.7400 803 173 3 096 [+]
KINOPOL 20,7000 14:52 2 21.00 -0.96 % 543 20.7000 20.8000 325 17 358 [+]
NTCAPITAL 0,6100 14:41 300 0.61 -0.97 % 500 0.5860 0.6080 20 0 0 [+]
KGL 10,0000 10:12 1 10.00 -0.99 % 100 9.6000 10.0000 1583 0 0 [+]
ABPL 120,0000 14:58 14 121.20 -0.99 % 44 119.6000 120.0000 1083 8 1 003 [+]
ZAMET 0,7840 14:58 32 0.79 -1.01 % 2523 0.7840 0.7900 338 3 3 [+]
4MASS 4,3500 14:55 366 4.39 -1.02 % 606 4.3500 4.3900 318 1 5 [+]
CEZ 210,8000 14:58 1 211.00 -1.03 % 500 210.8000 213.0000 504 0 1 [+]
MLSYSTEM 15,3400 14:53 1 15.50 -1.03 % 64 15.4000 15.5400 225 3 48 [+]
GRODNO 14,2500 14:52 1 14.40 -1.04 % 239 14.1500 14.4000 749 6 83 [+]
ALTUSTFI 2,7600 14:12 14 2.78 -1.08 % 160 2.7200 2.7600 628 2 6 [+]
HUUUGE 22,9000 14:43 300 22.60 -1.08 % 51 22.8500 23.1000 59 20 457 [+]
TAURONPE 10,0500 14:58 4 10.24 -1.08 % 3213 10.0850 10.0900 491 2 398 23 976 [+]
INTROL 7,2400 14:37 44 7.16 -1.09 % 300 7.1800 7.2000 800 1 10 [+]
ZUE 13,1500 14:38 73 13.25 -1.13 % 150 13.2000 13.3500 287 11 149 [+]
MAKARONPL 21,6500 14:53 23 21.45 -1.14 % 108 21.5500 21.6000 1 3 59 [+]
BOS 10,3000 14:53 300 10.54 -1.15 % 914 10.2800 10.3000 90 50 518 [+]
HERCULES 1,2950 14:41 10 1.32 -1.15 % 2000 1.2650 1.3000 500 6 8 [+]
MERCATOR 51,8000 14:51 10 52.60 -1.15 % 39 51.8000 52.1000 221 7 364 [+]
CLOUD 66,0000 14:37 114 64.60 -1.20 % 166 65.0000 65.8000 23 2 99 [+]
GENOMTEC 4,4450 14:56 144 4.50 -1.22 % 246 4.4650 4.5650 81 8 34 [+]
ERBUD 28,1500 14:54 80 28.40 -1.23 % 3 28.4000 28.6000 292 3 78 [+]
INPRO 7,8500 14:10 6 7.85 -1.26 % 1786 7.8000 7.9000 14597 1 9 [+]
INSTALKRK 38,0000 13:25 49 38.60 -1.30 % 135 37.9000 38.0000 79 4 139 [+]
CORMAY 0,5900 14:56 1700 0.59 -1.34 % 3126 0.5920 0.6040 295 40 24 [+]
PROJPRZEM 18,0000 10:58 45 17.80 -1.37 % 16 17.9000 18.0000 223 0 2 [+]
PRAGMAINK 2,8600 14:31 665 2.90 -1.38 % 2000 2.8600 2.9000 20 1 2 [+]
PLAZACNTR 1,5380 14:45 324 1.57 -1.41 % 330 1.5500 1.5520 55 25 39 [+]
CAPITEA 0,6920 14:53 6487 0.70 -1.42 % 1430 0.6980 0.7000 10802 910 637 [+]
PCCEXOL 2,0900 14:44 50 2.12 -1.42 % 490 2.0800 2.1000 2500 10 20 [+]
APATOR 23,9000 14:26 34 24.35 -1.44 % 113 24.5000 24.6500 42 15 370 [+]
MURAPOL 41,9500 14:54 1 42.25 -1.53 % 8 42.0000 42.0500 1412 10 431 [+]
BOOMBIT 6,4000 14:44 8 6.50 -1.54 % 23 6.4000 6.4800 200 2 15 [+]
COALENERG 2,4560 14:56 54 2.49 -1.60 % 2290 2.4300 2.4480 946 44 107 [+]
KERNEL 19,5400 14:49 2 19.86 -1.61 % 112 19.5200 19.5400 433 6 118 [+]
MONNARI 6,0000 14:17 100 5.98 -1.64 % 18 5.9800 6.0000 714 1 5 [+]
KRKA 1 024,0000 10:12 1 1,040.00 -1.73 % 252 1026.0000 1032.0000 14 0 74 [+]
KOMPUTRON 6,1800 14:37 356 6.05 -1.75 % 166 6.1800 6.1900 156 25 152 [+]
AIRWAY 0,3040 14:47 10000 0.31 -1.78 % 6500 0.3070 0.3095 6649 48 15 [+]
GETIN 0,4970 14:50 74 0.51 -1.78 % 402 0.4955 0.5000 13465 677 338 [+]
ROPCZYCE 21,9000 14:49 7 22.30 -1.79 % 3 21.8000 22.0000 16 1 14 [+]
ZABKA 24,7200 14:58 49 25.20 -1.90 % 5499 24.7600 24.7700 3353 3 541 88 088 [+]
HARPER 5,1600 14:42 81 5.24 -1.90 % 264 5.1600 5.3000 139 5 27 [+]
PGE 10,5500 14:58 1 10.70 -1.91 % 1896 10.5600 10.5650 189 2 334 24 640 [+]
MLPGROUP 100,5000 14:36 12 102.50 -1.95 % 2 102.0000 102.5000 16 0 32 [+]
ENERGOINS 2,4500 14:55 2 2.50 -2.00 % 6660 2.4100 2.4500 27038 14 33 [+]
SFINKS 0,4460 14:50 111 0.46 -2.19 % 450 0.4370 0.4480 2253 206 92 [+]
REMAK 11,0500 12:04 143 11.70 -2.21 % 30 11.1500 11.3000 879 1 6 [+]
IFSA 0,1300 13:50 5000 0.13 -2.26 % 6010 0.1300 0.1330 3500 5 1 [+]
CAPITAL 1,7200 14:04 1810 1.72 -2.27 % 1500 1.7600 1.7900 2300 38 66 [+]
DMGROUP 2,5200 14:31 108 2.62 -2.33 % 11 2.5500 2.6000 184 6 15 [+]
POLENERGIA 50,2000 14:58 16 51.00 -2.33 % 24 50.5000 50.9000 10 2 124 [+]
PGFGROUP 0,4980 14:50 30 0.50 -2.35 % 50 0.5020 0.5030 20000 3 2 [+]
SKARBIEC 33,0000 14:58 8 33.00 -2.37 % 50 33.0000 33.7000 96 3 100 [+]
MOSTALPLC 14,4000 14:41 82 14.75 -2.37 % 71 14.3500 14.4000 31 0 6 [+]
ARLEN 30,3000 14:58 83 31.20 -2.57 % 50 30.8000 31.2500 198 20 608 [+]
FERRO 29,0000 14:58 20 29.90 -2.68 % 26 29.2000 29.3000 12 12 355 [+]
JRHOLDING 5,0200 14:57 291 5.20 -2.71 % 56 5.0200 5.1000 1433 14 69 [+]
CASPAR 4,9600 12:42 1 5.10 -2.75 % 10 4.9800 5.0500 6 10 52 [+]
PATENTUS 2,8100 14:45 16 2.83 -2.77 % 672 2.8100 2.8900 235 2 6 [+]
PCFGROUP 3,6450 14:52 159 3.75 -2.80 % 135 3.5500 3.6100 17 47 172 [+]
INTERBUD 1,9050 14:03 39 1.91 -2.81 % 222 1.9050 1.9600 1784 0 0 [+]
EUCO 0,5100 14:32 82 0.53 -2.86 % 193 0.5100 0.5180 960 14 7 [+]
MIRACULUM 0,6400 14:22 833 0.65 -3.03 % 700 0.6320 0.6400 4167 50 32 [+]
VIVID 0,6250 14:41 600 0.64 -3.10 % 20 0.6300 0.6390 20 20 13 [+]
PKNORLEN 125,5600 14:58 5 129.50 -3.15 % 53 123.9200 123.9800 50 954 121 884 [+]
CAPTORTX 78,8000 14:52 20 81.40 -3.19 % 106 79.3000 81.0000 50 2 138 [+]
ALTA 1,6150 14:20 16 1.67 -3.29 % 81 1.6150 1.6600 2726 3 5 [+]
FASING 14,6000 12:16 500 15.10 -3.31 % 500 14.4000 14.7000 511 1 8 [+]
EUROTEL 27,4500 14:55 1 28.10 -3.35 % 1 27.8000 27.8500 40 4 115 [+]
FON 1,6700 14:41 35 1.67 -3.47 % 715 1.6700 1.7500 1294 1 1 [+]
MOSTALWAR 5,9600 14:55 141 6.20 -3.56 % 500 5.9600 5.9800 297 49 290 [+]
GAMFACTOR 5,0500 14:13 100 5.29 -3.63 % 159 5.1000 5.1900 350 5 24 [+]
WOODPCKR 3,0900 14:40 250 3.25 -3.74 % 172 3.1000 3.1500 1826 17 52 [+]
CELTIC 1,9000 14:50 858 1.91 -3.80 % 970 1.8350 1.9000 145 7 14 [+]
MFO 34,4000 14:01 137 35.80 -3.91 % 340 34.9000 35.7000 435 2 72 [+]
TESGAS 1,9950 13:55 3785 2.09 -4.09 % 292 2.0000 2.0400 4902 8 15 [+]
WARIMPEX 2,3000 14:45 602 2.39 -4.17 % 1120 2.2900 2.3000 23700 31 72 [+]
ENEA 23,3200 14:58 1 24.50 -4.19 % 872 23.4200 23.4600 434 372 8 737 [+]
MBWS 11,2000 14:23 81 11.20 -4.68 % 720 11.2000 11.7500 705 0 1 [+]
IBSM 70,8000 13:36 1 74.80 -5.85 % 1 69.2000 71.0000 45 0 19 [+]
INTERSPPL 0,3950 13:53 4353 0.42 -5.95 % 24282 0.3950 0.4035 410 129 51 [+]
QNATECHNO 39,9000 14:57 12 42.70 -6.56 % 140 39.6000 39.7000 495 8 345 [+]
BOGDANKA 24,4000 14:58 37 27.00 -9.80 % 4555 23.7500 23.9000 348 625 15 855 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 268 4.8000 PKC 4462 0 0 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG134612.2+0.98%15:50
WIG203690.6+1.13%16:05
WIG20 Fut3663.0+1.08%15:50
WIG20USD1030.3+1.60%15:50
mWIG409283.1+1.14%15:50
sWIG8031077.0+1.03%15:50
 Notowania Świat
SPX5007112.4+1.01%16:04
NDX10026598.0+1.01%16:04
Nikkei58475.9-1.75%8:45
DAX24626.2+1.95%15:49
Ropa WTI84.1-11.23%16:05
Złoto4874.5+1.75%16:05
 Notowania Waluty
EUR/PLN4.22571-0.33%16:05
CHF/PLN4.58755-0.14%16:05
USD/PLN3.57100-0.78%16:05
EUR/USD1.18334+0.45%16:05
GBP/USD1.35770+0.36%16:05
USD/JPY158.129-0.64%16:05
Forum
» 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]
» Zakup obligacji [2]
Wzrosty Spadki Staty
MEDINICE 60.40 17.05%
SCANWAY 447.00 12.31%
VIGOSYS 666.00 9.90%
ONESANO 0.67 9.15%
YARRL 5.86 8.52%
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