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
IFSA 6,6800 17:00 233 0.00 99.99 % 6943 PKC PKC 2480 0 0 [+]
IBSM 73,4000 09:00 1 73.40 6.38 % 1 66.2000 69.2000 115 0 0 [+]
ENELMED 18,6000 09:00 3 18.60 5.68 % 462 17.6000 18.4000 440 0 0 [+]
QNATECHNO 28,4000 09:35 21 28.40 5.19 % 292 27.4000 28.4000 10 0 1 [+]
CDRL 10,0000 09:09 2 9.55 4.71 % 91 9.5500 9.9500 777 0 0 [+]
TALEX 20,6000 09:01 2 20.60 4.57 % 8 19.3000 19.9000 508 0 0 [+]
AILLERON 16,2400 09:42 80 15.64 4.10 % 20 16.1600 16.2400 40 10 160 [+]
DBENERGY 9,4000 09:41 1 9.02 3.98 % 10 9.1000 9.4000 219 1 6 [+]
FEERUM 13,0000 09:00 2 13.00 3.59 % 660 12.4000 12.9500 630 0 0 [+]
KGL 12,0000 09:00 1 12.00 3.45 % 90 11.4000 11.6000 660 0 0 [+]
SANWIL 1,3700 09:05 134 1.34 3.40 % 110 1.3300 1.3650 1465 7 9 [+]
COMPREMUM 0,9520 09:11 1 0.92 3.03 % 19 0.9220 0.9380 2361 4 4 [+]
BETACOM 4,8200 09:05 15 4.68 2.55 % 100 4.6800 4.8200 28 0 1 [+]
TARCZYNSKI 121,0000 09:39 1 120.50 2.54 % 1 119.0000 121.0000 12 0 1 [+]
PHN 9,8600 09:01 2 9.84 2.49 % 10 9.6400 9.8600 295 0 0 [+]
CIGAMES 2,8050 09:40 160 2.76 2.37 % 340 2.8050 2.8200 1000 72 201 [+]
HUUUGE 24,5500 09:35 35 24.95 2.29 % 1233 24.3000 24.5500 71 0 2 [+]
GENOMTEC 4,4250 09:43 652 4.33 1.96 % 10 4.3200 4.4250 90 6 26 [+]
GRENEVIA 3,1900 09:38 500 3.12 1.92 % 500 3.1600 3.1900 561 24 75 [+]
SELENAFM 42,7000 09:38 80 42.80 1.91 % 60 42.3000 42.7000 70 0 13 [+]
ELEKTROTI 41,3500 09:42 54 40.95 1.85 % 437 41.3500 41.4500 300 11 472 [+]
GRODNO 9,9600 09:05 48 9.82 1.84 % 696 9.8200 9.9000 305 2 17 [+]
COMP 57,6000 09:42 64 56.80 1.77 % 21 57.2000 57.6000 2 5 306 [+]
STAPORKOW 4,6000 09:11 111 4.52 1.77 % 588 4.5200 4.6000 1700 0 1 [+]
SPYROSOFT 582,0000 09:36 1 572.00 1.75 % 26 570.0000 580.0000 2 0 7 [+]
KERNEL 20,5500 09:21 40 20.50 1.73 % 1 20.5000 20.5500 38 0 5 [+]
DADELO 59,2000 09:28 1 59.00 1.72 % 95 58.6000 59.2000 156 1 53 [+]
ASSECOBS 85,4000 09:39 10 85.20 1.67 % 6 85.2000 85.4000 19 0 3 [+]
DIAG 176,0000 09:43 10 174.65 1.62 % 27 175.7000 176.0500 69 8 1 460 [+]
AGORA 9,3000 09:14 34 9.26 1.53 % 500 9.2000 9.2800 458 1 6 [+]
JRHOLDING 5,4400 09:35 437 5.40 1.49 % 10 5.3200 5.4400 238 1 6 [+]
FORTE 20,8000 09:40 8 20.60 1.46 % 57 20.8000 21.1000 50 3 69 [+]
APLISENS 17,4500 09:00 2 17.45 1.45 % 2084 17.2000 17.7000 490 0 0 [+]
AGROTON 5,6000 09:08 24 5.60 1.45 % 225 5.3800 5.5800 10 0 2 [+]
NEPTIS 14,1000 09:30 12 14.20 1.44 % 660 13.7000 14.1000 608 0 0 [+]
MANGATA 59,8000 09:39 2 59.20 1.36 % 5 59.0000 59.8000 126 0 1 [+]
EUCO 1,5250 09:19 789 1.50 1.33 % 1000 1.4850 1.5250 829 11 17 [+]
ENERGOINS 2,2800 09:42 5 2.28 1.33 % 925 2.2500 2.2800 1995 3 6 [+]
ASTARTA 45,9500 09:31 100 45.30 1.32 % 141 45.5000 45.9000 300 1 26 [+]
CREOTECH 384,0000 09:41 2 381.00 1.32 % 8 384.0000 385.0000 119 1 418 [+]
ECHO 4,7600 09:39 10 4.79 1.28 % 90 4.7500 4.7700 686 5 26 [+]
SUNEX 4,0800 09:39 50 4.06 1.24 % 500 4.0200 4.0800 1364 3 11 [+]
MOSTALZAB 6,6000 09:39 103 6.53 1.23 % 64 6.6000 6.6100 731 2 10 [+]
4MASS 4,1600 09:23 80 4.11 1.22 % 4331 4.1300 4.1550 10 5 21 [+]
AUTOPARTN 16,7000 09:41 10 16.50 1.21 % 63 16.6800 16.7400 287 12 196 [+]
SANPL 489,6000 09:42 1 485.00 1.18 % 27 489.4000 489.6000 55 9 4 285 [+]
ATREM 51,6000 09:34 20 51.00 1.18 % 180 51.0000 51.6000 369 0 21 [+]
KRKA 860,0000 09:30 1 858.00 1.18 % 251 850.0000 852.0000 1 0 3 [+]
MLPGROUP 85,6000 09:28 38 85.00 1.18 % 56 85.0000 85.6000 21 0 5 [+]
NANOGROUP 2,8000 09:10 5 2.82 1.08 % 22 2.7650 2.8000 3995 0 0 [+]
HYDROTOR 14,2000 09:09 20 14.05 1.07 % 521 14.0000 14.1000 250 2 28 [+]
BUMECH 16,0200 09:42 133 16.20 1.01 % 100 15.8800 16.0000 400 115 1 839 [+]
SHOPER 49,9000 09:34 15 49.90 1.01 % 52 49.1000 49.9000 282 0 2 [+]
MOSTALPLC 15,0000 09:00 2 15.00 1.01 % 410 14.6000 14.9500 520 0 0 [+]
TOYA 10,0000 09:37 10 9.96 1.01 % 105 9.9200 10.0000 790 15 150 [+]
PATENTUS 3,0300 09:25 35 2.98 1.00 % 48 2.9700 3.0300 2825 6 18 [+]
MERCOR 20,4000 09:00 5 20.40 0.99 % 136 20.2000 20.3000 200 0 0 [+]
BUDIMEX 614,0000 09:42 1 608.00 0.99 % 53 613.0000 614.0000 8 2 1 221 [+]
KETY 929,0000 09:42 3 926.00 0.98 % 23 927.5000 929.0000 44 1 1 243 [+]
CASPAR 4,2200 09:00 2 4.22 0.96 % 5 4.0200 4.1800 1900 0 0 [+]
ODLEWNIE 10,6500 09:38 10 10.70 0.95 % 350 10.6000 10.6500 315 0 4 [+]
SYNEKTIK 275,6000 09:42 3 273.00 0.95 % 5 274.6000 275.8000 73 1 404 [+]
RAINBOW 132,5000 09:42 14 131.40 0.91 % 136 132.3000 132.6000 105 5 622 [+]
ATAL 56,5000 09:27 100 56.50 0.89 % 47 56.4000 56.5000 323 0 7 [+]
MAKARONPL 22,9500 09:00 10 22.95 0.88 % 20 22.6500 22.9000 20 0 0 [+]
EDINVEST 7,0000 09:25 253 6.96 0.86 % 1000 6.9600 7.0000 1038 1 7 [+]
MFO 35,5000 09:10 11 35.20 0.85 % 39 35.1000 35.5000 301 0 13 [+]
MILLENNIUM 15,4700 09:41 24 15.48 0.85 % 2945 15.4400 15.4700 76 37 580 [+]
VIGOSYS 474,0000 09:14 2 474.00 0.85 % 3 466.0000 474.0000 3 0 11 [+]
WARIMPEX 2,4400 09:36 182 2.42 0.83 % 980 2.4200 2.4400 16 1 3 [+]
MENNICA 38,1000 09:15 1 38.10 0.79 % 167 37.7000 38.1000 587 1 24 [+]
AMICA 64,5000 09:33 2 64.00 0.78 % 150 64.3000 64.5000 307 1 34 [+]
FABRITY 25,9000 09:22 1 26.00 0.78 % 423 25.5000 25.9000 151 0 1 [+]
MEDINICE 13,1000 09:38 450 13.10 0.77 % 162 13.0000 13.1000 350 10 126 [+]
COLUMBUS 5,4700 09:35 30 5.48 0.74 % 438 5.4200 5.4700 170 0 0 [+]
TERMOREX 0,6850 09:07 15 0.69 0.74 % 500 0.6750 0.6850 913 0 0 [+]
UNIBEP 13,9000 09:25 5 13.90 0.72 % 50 13.8500 13.9000 145 1 19 [+]
MCI 28,0000 09:33 1 27.80 0.72 % 138 27.8000 28.0000 498 0 0 [+]
SCPFL 146,6000 09:37 5 146.60 0.69 % 24 145.6000 146.4000 2 0 64 [+]
11B 156,0000 09:42 9 155.00 0.65 % 27 155.5000 156.0000 36 1 213 [+]
BOOMBIT 6,5400 09:17 111 6.50 0.62 % 74 6.5000 6.5400 89 1 4 [+]
PKOBP 78,3200 09:42 2 78.00 0.59 % 1324 78.3000 78.3200 320 108 8 475 [+]
COGNOR 4,8180 09:42 50 4.80 0.58 % 400 4.8000 4.8180 557 26 127 [+]
DECORA 73,2000 09:30 1 73.20 0.55 % 2 73.0000 73.2000 5 0 7 [+]
KSGAGRO 3,8800 09:05 3 3.88 0.52 % 105 3.6900 3.8800 1223 0 0 [+]
MURAPOL 39,8000 09:42 2 39.95 0.51 % 136 39.8000 39.9500 377 1 44 [+]
ORANGEPL 9,6480 09:41 100 9.61 0.50 % 159 9.6480 9.6560 293 25 244 [+]
DINOPL 38,3300 09:43 12 38.40 0.50 % 423 38.3100 38.3400 1467 183 6 995 [+]
ALIOR 103,4500 09:41 2 103.10 0.44 % 242 103.4500 103.5500 335 11 1 088 [+]
APATOR 22,8500 09:29 1 22.85 0.44 % 215 22.7500 22.8500 514 2 41 [+]
LESS 0,2290 09:01 2 0.23 0.44 % 50 0.2260 0.2290 90 0 0 [+]
REMAK 11,8000 09:00 7 11.80 0.43 % 764 11.3000 11.8000 183 0 0 [+]
BIOMAXIMA 11,6000 09:00 4 11.60 0.43 % 185 11.4500 11.6000 206 0 1 [+]
PEKABEX 11,7500 09:32 85 11.85 0.43 % 161 11.7000 11.7500 71 1 6 [+]
AIRWAY 0,3500 09:41 13700 0.35 0.43 % 533 0.3500 0.3530 1906 61 22 [+]
ROPCZYCE 23,8000 09:00 1 23.80 0.42 % 1 23.5000 23.6000 50 0 0 [+]
MLSYSTEM 15,2600 09:40 1 15.26 0.39 % 1 15.1200 15.2600 126 0 0 [+]
GETIN 0,5480 09:40 100 0.55 0.37 % 2200 0.5480 0.5520 83624 5 3 [+]
LIBET 1,4100 09:09 10 1.41 0.36 % 21740 1.4100 1.5000 7200 0 0 [+]
ZEPAK 17,2600 09:40 5 17.20 0.35 % 20 17.1200 17.2400 133 2 35 [+]
LUBAWA 8,7950 09:42 10 8.80 0.34 % 57 8.7800 8.7950 509 32 285 [+]
IFIRMA 30,0000 09:36 14 29.90 0.33 % 794 29.9000 30.0000 136 1 26 [+]
PZU 63,0600 09:42 288 62.92 0.32 % 887 63.0400 63.0600 131 59 3 703 [+]
SKARBIEC 32,6000 09:18 1 32.60 0.31 % 7 32.6000 32.7000 384 0 5 [+]
TRAKCJA 3,2750 09:28 410 3.27 0.31 % 1140 3.2550 3.2750 590 29 94 [+]
MOSTALWAR 6,7600 09:18 26 6.76 0.30 % 524 6.6800 6.7600 139 0 0 [+]
IMMOBILE 3,4700 09:00 5 3.47 0.29 % 500 3.3800 3.4400 2425 0 0 [+]
HELIO 34,1000 09:10 41 34.30 0.29 % 229 33.6000 34.6000 716 0 11 [+]
LENTEX 7,0200 09:18 500 7.00 0.29 % 1495 7.0000 7.1000 100 2 15 [+]
PEKAO 198,8000 09:40 1 198.50 0.28 % 363 198.7000 198.8000 98 9 1 859 [+]
RENDER 72,8000 09:02 1 72.80 0.28 % 100 72.8000 73.0000 158 0 0 [+]
SANTANDER 40,0000 09:00 52 40.00 0.25 % 10000 40.1000 40.7350 10000 0 3 [+]
PEPCO 27,7100 09:42 67 27.80 0.25 % 1040 27.6900 27.7100 351 51 1 408 [+]
SEKO 8,7800 09:00 50 8.78 0.23 % 414 8.5400 8.7800 51 0 3 [+]
KRUK 484,9000 09:41 5 485.40 0.23 % 15 484.6000 484.9000 2 12 6 036 [+]
NTTSYSTEM 8,9600 09:13 1 9.10 0.22 % 2 8.9800 9.0600 191 1 9 [+]
TEXT 38,2800 09:43 21 38.20 0.21 % 1099 38.2000 38.2800 222 22 829 [+]
MBANK 1 003,0000 09:40 5 1,009.50 0.20 % 58 1002.0000 1003.0000 13 2 1 787 [+]
ENTER 53,8000 09:41 7 54.00 0.19 % 26 53.7000 53.8000 423 0 11 [+]
CYFRPLSAT 10,9500 09:42 33 10.95 0.18 % 3346 10.9400 10.9500 67 43 469 [+]
MOBRUK 307,5000 09:41 1 308.50 0.16 % 7 307.0000 307.5000 64 0 80 [+]
ACTION 30,5000 09:25 83 30.45 0.16 % 1 30.2000 30.5000 200 0 10 [+]
VOXEL 125,8000 09:39 5 126.80 0.16 % 17 125.4000 125.8000 139 1 97 [+]
MERCATOR 38,6500 09:38 50 38.60 0.13 % 27 38.6000 38.7500 7 0 7 [+]
VOTUM 47,5500 09:39 50 47.60 0.11 % 150 47.4000 47.5500 170 1 58 [+]
ENERGA 19,0400 09:41 235 19.00 0.11 % 4698 19.0200 19.0400 2015 25 471 [+]
PKPCARGO 13,0000 09:40 199 13.10 0.08 % 383 12.9100 12.9900 141 33 430 [+]
XTB 69,0800 09:41 2 69.24 0.06 % 513 69.0800 69.1400 160 16 1 124 [+]
PKNORLEN 91,6700 09:42 60 91.40 0.01 % 708 91.6800 91.7100 414 70 6 437 [+]
CLOUD 57,0000 09:00 1 57.00 0.00 % 63 55.4000 56.8000 133 0 0 [+]
ELKOP 1,8500 16:26 1 0.00 0.00 % 6 1.7650 1.8450 690 0 0 [+]
UNIMOT 133,6000 09:28 16 133.40 0.00 % 1 131.4000 133.2000 10 1 104 [+]
GOBARTO 21,1000 15:00 23 0.00 0.00 % 30 21.0000 PKC 8 0 0 [+]
INTERBUD 2,1500 15:19 10 0.00 0.00 % 10 2.0400 2.1400 1500 0 0 [+]
ZUE 10,3000 09:16 14 10.30 0.00 % 1316 10.2500 10.3000 4214 3 34 [+]
OPTEAM 3,1600 15:44 2410 0.00 0.00 % 100 3.1200 3.1800 3990 0 0 [+]
OTMUCHOW 4,4500 09:00 1 4.45 0.00 % 2182 4.4600 4.5800 258 0 0 [+]
BIGCHEESE 12,7800 17:00 100 0.00 0.00 % 118 12.5200 12.7400 50 0 0 [+]
HARPER 5,7800 09:00 1 5.78 0.00 % 15 5.6800 5.7800 245 0 0 [+]
SERINUS 0,7100 12:51 522 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
DELKO 6,9200 09:36 190 6.92 0.00 % 300 6.9000 6.9200 1982 2 12 [+]
PLAYWAY 250,0000 09:41 1 250.00 0.00 % 6 250.0000 250.5000 1 0 77 [+]
EUROHOLD 3,0000 14:58 422 0.00 0.00 % 1004 2.9400 3.0000 3 0 0 [+]
SONEL 15,3500 09:11 5 15.35 0.00 % 22 15.3000 15.3500 495 0 1 [+]
FERRO 27,2000 09:39 3 27.40 0.00 % 19 27.1000 27.2000 278 0 10 [+]
PHARMENA 3,0500 09:00 6 3.05 0.00 % 5 3.0200 3.0500 1032 0 0 [+]
QUERCUS 12,8000 09:00 40 12.80 0.00 % 500 12.6000 12.8000 1697 0 1 [+]
ERG 39,4000 17:00 2 0.00 0.00 % 101 38.0000 39.4000 215 0 0 [+]
BEST 27,0000 09:40 100 27.00 0.00 % 246 26.6000 27.0000 512 0 3 [+]
TESGAS 2,4500 09:01 2 2.45 0.00 % 600 2.4400 2.4500 229 0 0 [+]
FASING 12,8000 09:57 150 0.00 0.00 % 295 12.8000 13.0000 77 0 0 [+]
DGA 27,9000 17:00 10 0.00 0.00 % 200 26.5000 27.8000 410 0 0 [+]
GTC 3,1700 17:00 168 0.00 0.00 % 351 3.1600 3.1900 2544 0 0 [+]
MEXPOLSKA 3,5100 09:01 2 3.51 0.00 % 2322 3.4100 3.5100 46 0 0 [+]
BIOTON 4,0400 09:42 972 4.00 0.00 % 111 4.0000 4.0400 1259 1 5 [+]
NEXITY 2,1000 16:30 10 0.00 0.00 % 50 2.0000 2.0600 5 0 0 [+]
DIGITANET 137,0000 09:42 1 138.60 0.00 % 13 136.8000 137.0000 99 2 214 [+]
PCCEXOL 2,3200 09:30 5 2.30 0.00 % 5399 2.3000 2.3200 180 13 30 [+]
ATLANTIS 1,8000 09:17 1 1.76 0.00 % 736 1.7550 1.8000 1794 0 0 [+]
NEWAG 99,2000 09:39 26 99.30 0.00 % 26 99.0000 99.2000 132 1 147 [+]
PHOTON 1,8650 09:34 200 1.85 0.00 % 500 1.8500 1.8650 593 2 4 [+]
IMPERA 1,3600 12:58 684 0.00 0.00 % 3000 1.3600 1.3900 1921 0 0 [+]
TENDERHUT 6,1600 12:44 100 0.00 0.00 % 20 6.1200 6.1400 20 0 0 [+]
BBIDEVNFI 5,1500 09:00 2 5.10 0.00 % 164 5.1000 5.1500 7149 0 0 [+]
ALTUSTFI 2,9000 09:31 250 2.93 0.00 % 150 2.9000 2.9300 3792 0 1 [+]
COMPERIA 8,6000 11:53 10 0.00 0.00 % 915 8.2000 8.5500 624 0 0 [+]
ATLANTAPL 16,9500 09:42 5 16.95 0.00 % 62 16.9000 16.9500 273 0 4 [+]
LOKUM 22,0000 17:00 2 0.00 0.00 % 3 21.5000 22.0000 196 0 0 [+]
INPRO 8,7000 09:37 2000 8.70 0.00 % 50 8.5500 8.7000 3627 5 41 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 10 1.4100 0.0000 0 0 0 [+]
SOPHARMA 12,7500 13:18 10 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
IMCOMPANY 28,2000 09:00 2 28.20 0.00 % 466 28.2000 29.1000 411 0 0 [+]
CORMAY 0,3840 09:14 1000 0.38 0.00 % 1030 0.3730 0.3830 60 3 1 [+]
ESOTIQ 35,7000 09:00 5 35.70 0.00 % 50 35.5000 35.6000 35 0 1 [+]
IMS 2,9000 09:42 6 2.93 0.00 % 200 2.8900 2.9000 1321 4 11 [+]
BORYSZEW 5,6600 09:40 16 5.66 0.00 % 2332 5.6200 5.6800 5368 3 18 [+]
KRVITAMIN 10,4000 17:00 1 0.00 0.00 % 177 10.2500 10.4000 4068 0 0 [+]
JWWINVEST 3,0700 13:33 30 0.00 0.00 % 23 3.0500 3.1000 20 0 0 [+]
ACAUTOGAZ 22,2000 09:41 30 22.20 0.00 % 350 22.1000 22.2000 330 0 2 [+]
SYGNITY 99,0000 09:40 11 99.60 0.00 % 389 99.0000 99.8000 100 0 23 [+]
IPOPEMA 3,1400 14:02 259 0.00 0.00 % 3300 3.1500 3.2200 100 0 0 [+]
EQUNICO 0,9020 17:00 100 0.00 0.00 % 1500 0.9020 0.9340 2880 0 0 [+]
KCI 0,9280 09:02 10 0.93 0.00 % 5753 0.9060 0.9280 7384 0 0 [+]
PEPEES 0,9350 09:01 2 0.94 0.00 % 455 0.9000 0.9350 2734 0 0 [+]
URTESTE 36,9000 09:41 2 36.90 0.00 % 1 36.2000 36.9000 1 0 0 [+]
XTPL 79,9000 09:04 2 79.90 0.00 % 84 79.9000 80.0000 61 0 1 [+]
MOVIEGAMES 9,8900 09:13 3 9.89 0.00 % 11 9.7700 9.8600 100 0 4 [+]
MONNARI 5,9000 09:04 1 5.82 0.00 % 50 5.8200 5.8600 200 1 3 [+]
ORCOGROUP 4,1000 10:03 11 0.00 0.00 % 296 4.1000 4.5000 935 0 0 [+]
PANOVA 15,5000 09:30 20 15.50 0.00 % 35 15.5000 15.6000 483 0 3 [+]
MOJ 1,4600 14:02 920 0.00 0.00 % 21 1.4200 1.4600 79 0 0 [+]
KOMPUTRON 6,9400 09:00 3 6.94 0.00 % 900 6.9200 6.9400 887 0 1 [+]
PROJPRZEM 14,5000 09:00 1 14.50 0.00 % 291 14.1500 14.5000 1189 0 0 [+]
ULTGAMES 12,2500 09:00 42 12.25 0.00 % 262 12.0500 12.2500 2006 0 1 [+]
ONESANO 0,8200 09:38 341 0.82 0.00 % 59 0.8200 0.8400 25900 2 2 [+]
YARRL 6,8400 17:00 60 0.00 0.00 % 21 6.8400 6.8600 180 0 0 [+]
ULMA 58,0000 09:01 1 56.00 0.00 % 135 57.0000 58.0000 38 0 2 [+]
MAXCOM 4,8700 09:07 1 4.85 0.00 % 3 4.7100 4.8500 3 0 0 [+]
WIKANA 6,8500 09:00 10 6.70 0.00 % 1900 6.7000 6.8500 1110 0 1 [+]
STALPROD 241,0000 09:19 1 241.00 0.00 % 41 240.0000 241.0000 40 0 0 [+]
INTERSPPL 0,4780 09:27 22 0.48 0.00 % 80 0.4630 0.4780 8921 0 0 [+]
STALPROFI 7,9200 09:23 2 7.92 0.00 % 586 7.8800 7.9200 287 0 0 [+]
VIVID 0,8260 09:24 13 0.82 0.00 % 20 0.8180 0.8260 7 0 0 [+]
POINTGROUP 1,7850 09:00 7 1.79 0.00 % 10 1.7800 1.7850 431 0 0 [+]
SANOK 19,9500 09:14 2 19.95 0.00 % 1054 19.7500 19.9500 153 0 0 [+]
SILVANO 5,0000 17:00 6 0.00 0.00 % 65 4.8500 5.0000 327 0 0 [+]
MBWS 12,5000 09:01 2 12.50 0.00 % 642 11.7000 12.2500 613 0 0 [+]
KOMPAP 24,8000 13:19 50 0.00 0.00 % 492 24.0000 24.8000 98 0 0 [+]
SKYLINE 1,4500 10:22 88 0.00 0.00 % 1214 1.4000 1.4500 6846 0 0 [+]
UNICREDIT 276,1000 11:59 14 0.00 0.00 % 1000 277.3500 279.9000 1000 0 0 [+]
RAWLPLUG 13,0000 09:00 2 13.00 0.00 % 107 12.9500 13.0000 812 0 0 [+]
APSENERGY 2,5000 09:38 75 2.50 0.00 % 370 2.5000 2.5200 5000 0 1 [+]
IDMSAPL 0,5000 09:00 6 0.00 0.00 % 18180 0.5000 0.5300 50 0 0 [+]
ZREMB 8,6600 09:37 800 8.71 0.00 % 55 8.6600 8.7000 129 1 12 [+]
INSTALKRK 35,4000 09:11 1 35.40 0.00 % 253 35.2000 35.4000 818 0 0 [+]
RAEN 0,6080 09:25 1200 0.61 0.00 % 11020 0.5970 0.6090 1000 6 4 [+]
LARQ 1,8600 09:01 2 1.86 0.00 % 286 1.8050 1.8600 4953 0 0 [+]
LENA 2,7000 09:01 200 2.70 0.00 % 1650 2.6600 2.6900 100 0 1 [+]
INTROL 6,9000 09:20 105 6.90 0.00 % 895 6.9000 6.9200 100 0 1 [+]
MUZA 7,9800 09:20 20 8.00 0.00 % 10 7.9400 8.1000 92 0 0 [+]
TSGAMES 90,0000 09:40 2 90.00 0.00 % 77 89.6000 90.0000 1 0 36 [+]
KPPD 22,8000 12:01 22 0.00 0.00 % 47 22.6000 22.8000 58 0 0 [+]
DRAGOENT 21,4000 16:10 5 0.00 0.00 % 3 20.3000 21.3000 45 0 0 [+]
PGFGROUP 0,5000 09:42 10 0.50 0.00 % 3509 0.5000 0.5160 1277 2 1 [+]
PTWP 129,0000 09:00 2 129.00 0.00 % 40 130.0000 133.0000 34 0 0 [+]
ASSECOPOL 216,4000 09:42 1 217.20 -0.09 % 162 215.2000 216.4000 246 9 2 017 [+]
DEBICA 82,3000 09:15 11 82.30 -0.12 % 7 82.0000 82.3000 98 0 6 [+]
AMBRA 17,1200 09:43 41 17.14 -0.12 % 402 17.1200 17.2000 41 1 15 [+]
WITTCHEN 15,8800 09:42 4 15.90 -0.13 % 197 15.8200 15.8800 16 5 75 [+]
ASBIS 29,7800 09:39 50 29.80 -0.13 % 69 29.6600 29.7800 123 5 161 [+]
STALEXP 3,0450 09:42 1500 3.06 -0.16 % 942 3.0400 3.0450 3497 21 64 [+]
VERCOM 125,4000 09:42 5 125.80 -0.16 % 6 125.2000 125.4000 19 0 25 [+]
BOWIM 4,4900 09:31 3 4.49 -0.22 % 242 4.4500 4.4900 134 0 0 [+]
MARVIPOL 8,5800 09:29 75 8.60 -0.23 % 625 8.5800 8.6000 323 3 28 [+]
TAURONPE 8,4940 09:42 26 8.51 -0.23 % 2651 8.4940 8.5040 1052 130 1 107 [+]
ARCTIC 8,3900 09:39 21 8.41 -0.24 % 359 8.3800 8.3900 98 3 21 [+]
SFINKS 0,3790 09:02 5 0.38 -0.26 % 2830 0.3750 0.3790 13792 6 2 [+]
ATMGRUPA 3,7500 09:25 11 3.76 -0.27 % 132 3.7300 3.7500 3112 0 0 [+]
3RGAMES 0,7140 09:42 70 0.71 -0.28 % 14543 0.6920 0.7140 3835 1 1 [+]
MEDICALG 34,8000 09:40 1 34.90 -0.29 % 105 34.6500 34.8000 76 6 218 [+]
WAWEL 694,0000 09:30 1 694.00 -0.29 % 1 694.0000 700.0000 8 0 1 [+]
BENEFIT 3 370,0000 09:40 2 3,380.00 -0.30 % 3 3365.0000 3375.0000 16 1 2 825 [+]
GAMFACTOR 6,5600 09:02 2 6.56 -0.30 % 10 6.3400 6.5600 68 0 0 [+]
KRAKCHEM 0,6660 09:28 297 0.67 -0.30 % 1000 0.6500 0.6660 1678 0 0 [+]
ABPL 96,9000 09:40 30 97.40 -0.31 % 32 96.9000 97.0000 38 1 57 [+]
IZOSTAL 3,1800 09:18 950 3.18 -0.31 % 1050 3.1800 3.2000 1328 2 5 [+]
KOGENERA 65,0000 09:40 29 64.20 -0.31 % 171 65.0000 65.2000 15 0 9 [+]
ZABKA 22,0600 09:42 9 22.16 -0.32 % 873 22.0400 22.0600 1379 164 3 609 [+]
GPW 62,8000 09:40 94 63.10 -0.32 % 53 62.7000 62.8000 110 3 175 [+]
ALLEGRO 30,6000 09:43 58 30.70 -0.33 % 1955 30.6000 30.6050 3240 773 23 742 [+]
OTLOG 12,1600 09:40 1 12.18 -0.33 % 94 12.0400 12.1600 19 0 0 [+]
DMGROUP 2,8300 09:21 4 2.82 -0.35 % 5 2.8100 2.8300 249 1 3 [+]
WOODPCKR 2,7700 09:00 5 2.77 -0.36 % 1000 2.7500 2.7700 859 0 0 [+]
MOL 32,3800 09:28 1 32.50 -0.37 % 1 32.3800 32.5000 1772 0 9 [+]
GREENX 2,0280 09:35 131 2.04 -0.39 % 369 2.0280 2.0400 2114 36 73 [+]
RELPOL 4,9800 09:37 233 4.98 -0.40 % 1027 4.9800 5.0400 5 2 11 [+]
CAPITEA 0,3675 09:00 1089 0.37 -0.41 % 2660 0.3610 0.3680 10000 1 0 [+]
PULAWY 48,4000 09:25 1 48.40 -0.41 % 3 48.4000 48.6000 929 0 0 [+]
PASSUS 96,4000 09:38 5 96.60 -0.41 % 14 96.2000 96.6000 87 0 46 [+]
LPP 16 730,0000 09:42 1 16,920.00 -0.42 % 1 16730.0000 16745.0000 3 0 2 083 [+]
BNPPL 113,5000 09:33 1 114.00 -0.44 % 143 112.5000 113.5000 75 0 12 [+]
BIOCELTIX 87,0000 09:36 1 87.40 -0.46 % 19 87.0000 87.2000 120 1 70 [+]
GRUPAAZOTY 16,9000 09:41 1 16.98 -0.47 % 13 16.9000 16.9300 249 38 650 [+]
POLICE 8,0000 09:31 100 8.10 -0.50 % 1000 7.9800 8.0000 88 0 2 [+]
DEKPOL 77,6000 09:08 80 78.40 -0.51 % 190 77.6000 78.2000 35 1 84 [+]
CYBERFLKS 176,0000 09:42 2 176.60 -0.56 % 303 175.8000 176.0000 15 1 173 [+]
EUROCASH 7,0600 09:42 275 7.17 -0.56 % 280 7.0600 7.0750 2179 25 176 [+]
WASKO 1,6900 09:02 10 1.67 -0.59 % 434 1.6650 1.6800 637 2 3 [+]
INGBSK 337,5000 09:06 4 343.00 -0.59 % 1 338.0000 339.5000 9 0 48 [+]
MWTRADE 3,3600 09:40 200 3.36 -0.59 % 1000 3.1600 3.3600 1298 0 1 [+]
HANDLOWY 100,4000 09:43 31 101.00 -0.59 % 179 100.4000 100.8000 255 1 100 [+]
VRGSA 4,9600 09:35 5 4.98 -0.60 % 1111 4.9200 4.9600 1096 1 5 [+]
NEUCA 810,0000 09:06 6 815.00 -0.61 % 7 808.0000 813.0000 6 0 56 [+]
CCC 114,1000 09:42 10 114.85 -0.65 % 236 114.0500 114.1000 879 57 6 539 [+]
PCFGROUP 2,9900 09:26 175 3.01 -0.66 % 98 2.9650 2.9850 40 15 44 [+]
LSISOFT 29,6000 09:00 5 29.60 -0.67 % 4247 29.6000 29.8000 4331 0 7 [+]
TORPOL 59,1000 09:37 68 59.50 -0.67 % 333 59.0000 59.4000 38 1 43 [+]
POLIMEXMS 7,1900 09:42 750 7.15 -0.69 % 2479 7.1500 7.1900 259 459 3 247 [+]
ATENDE 2,8200 09:30 4 2.86 -0.70 % 996 2.8200 2.8600 3661 0 0 [+]
DOMDEV 264,0000 09:42 18 266.00 -0.75 % 27 262.5000 264.5000 24 0 52 [+]
ANSWEAR 25,4000 09:36 5 25.50 -0.78 % 353 25.4500 25.6000 429 1 17 [+]
VINDEXUS 12,3000 09:26 1 12.45 -0.81 % 261 12.3000 12.3500 558 1 14 [+]
DATAWALK 89,2500 09:39 45 89.99 -0.83 % 17 88.7200 89.3000 125 1 53 [+]
CAPTORTX 70,0000 09:40 5 70.40 -0.85 % 126 70.0000 70.8000 85 1 52 [+]
BOS 9,8800 09:39 29 9.98 -0.90 % 122 9.8800 9.9800 206 16 153 [+]
SYNTHAVERSE 3,8250 09:42 991 3.86 -0.91 % 2209 3.8250 3.8500 3184 26 100 [+]
OPONEOPL 87,0000 09:42 1 88.00 -0.91 % 43 86.2000 87.0000 12 2 169 [+]
ERBUD 27,0000 09:41 15 27.50 -0.92 % 266 27.0000 27.1500 19 1 15 [+]
TATRY MOUNTAIN 106,0000 09:00 1 106.00 -0.93 % 2 86.5000 106.0000 215 0 1 [+]
CLNPHARMA 20,7500 09:39 40 20.90 -0.95 % 165 20.7500 20.9000 90 4 76 [+]
IZOLACJA 3,9000 09:26 60 3.95 -1.02 % 165 3.9000 3.9400 2000 0 0 [+]
POLENERGIA 56,0000 09:00 1 56.80 -1.06 % 29 56.0000 56.2000 10 0 1 [+]
CEZ 221,0000 09:00 3 221.00 -1.07 % 500 221.6000 223.6000 1 0 1 [+]
TRANSPOL 3,7100 09:00 125 3.71 -1.07 % 2690 3.7100 3.7300 50 0 0 [+]
ARCHICOM 44,0000 09:11 1 43.60 -1.12 % 67 43.6000 44.0000 97 0 1 [+]
ENEA 18,9700 09:41 1 19.19 -1.15 % 270 18.9700 19.0000 100 14 264 [+]
CDPROJEKT 240,2000 09:43 7 243.00 -1.15 % 224 240.2000 240.4000 73 16 3 737 [+]
WIRTUALNA 59,3000 09:42 97 60.00 -1.17 % 89 58.9000 59.2000 100 5 303 [+]
PURE 4,2980 09:37 20 4.24 -1.20 % 3 4.1680 4.2980 2 2 7 [+]
RANKPROGR 4,4400 09:28 3 4.44 -1.22 % 1606 4.4300 4.4400 997 2 7 [+]
DEVELIA 8,1000 09:35 40 8.28 -1.22 % 2383 8.1000 8.1100 23 3 22 [+]
ARTIFEX 13,0000 09:11 24 13.18 -1.22 % 103 13.0000 13.1800 784 1 11 [+]
ADIUVO 0,6400 09:17 2544 0.65 -1.23 % 5643 0.6400 0.6480 2116 4 3 [+]
INTERCARS 542,0000 09:34 3 550.00 -1.28 % 1 542.0000 544.0000 26 0 14 [+]
SECOGROUP 29,6000 09:34 70 29.60 -1.33 % 260 29.0000 30.0000 800 1 17 [+]
MIRBUD 14,0000 09:40 300 14.16 -1.34 % 35 13.9700 14.0000 3465 27 382 [+]
ALTA 1,4600 09:35 150 1.51 -1.35 % 2850 1.4600 1.4950 50 5 7 [+]
RYVU 29,1000 09:39 42 29.35 -1.36 % 100 28.8500 29.1000 269 9 263 [+]
PCCROKITA 63,9000 09:38 130 64.70 -1.39 % 50 64.0000 64.3000 40 1 45 [+]
AMREST 13,8000 09:38 149 14.00 -1.43 % 429 13.8000 13.8800 92 1 13 [+]
SELVITA 45,8000 09:35 330 46.50 -1.51 % 293 45.5000 45.8000 210 1 33 [+]
MOLECURE 7,1900 09:28 84 7.20 -1.51 % 10 7.1500 7.1900 702 2 11 [+]
PGE 8,2760 09:43 9 8.40 -1.52 % 1055 8.2720 8.2760 824 479 3 977 [+]
KINOPOL 19,5000 09:42 56 19.80 -1.52 % 94 19.5000 19.8500 500 4 79 [+]
POLWAX 1,2700 09:33 3481 1.29 -1.55 % 10 1.2800 1.2850 1199 3 4 [+]
ASSECOSEE 61,8000 09:40 9 63.90 -1.59 % 155 61.6000 61.8000 115 1 39 [+]
POLTREG 24,1000 09:26 23 25.80 -1.63 % 25 23.9000 25.1000 23 0 4 [+]
GAMEOPS 10,5000 09:35 8 10.52 -1.69 % 301 10.4800 10.5000 100 1 11 [+]
ASMGROUP 0,3500 09:42 21864 0.36 -1.69 % 8136 0.3500 0.3560 1310 71 25 [+]
RAFAMET 46,2000 09:36 11 47.00 -1.70 % 18 46.2000 47.8000 30 0 5 [+]
EUROTEL 28,5000 09:15 19 29.00 -1.72 % 164 28.5000 28.9000 164 0 5 [+]
WIELTON 5,6700 09:42 2 5.77 -1.73 % 746 5.6600 5.6700 1828 22 124 [+]
ZAMET 0,7340 09:00 80 0.73 -2.13 % 2670 0.7340 0.7460 2750 0 0 [+]
ONDE 8,6900 09:41 50 8.78 -2.14 % 2 8.6300 8.7000 490 4 32 [+]
NOCTILUCA 89,0000 09:28 39 90.00 -2.20 % 7 90.0000 90.6000 30 0 17 [+]
NTCAPITAL 0,4800 09:00 1622 0.48 -2.44 % 378 0.4800 0.4880 4000 2 1 [+]
BLOOBER 26,3500 09:42 5 27.30 -2.59 % 53 26.2000 26.5500 33 7 200 [+]
06MAGNA 2,6300 09:40 295 2.70 -2.59 % 192 2.6300 2.7300 700 6 16 [+]
BOGDANKA 17,9800 09:42 73 18.38 -2.71 % 150 17.9600 18.0400 1386 24 439 [+]
MILKILAND 1,7900 09:34 600 1.83 -2.72 % 700 1.7900 1.8000 3837 1 2 [+]
CREEPYJAR 384,0000 09:42 1 392.00 -2.78 % 32 382.0000 384.0000 7 1 251 [+]
NOVITA 103,5000 09:35 1 103.50 -2.82 % 5 103.5000 104.0000 38 0 48 [+]
KGHM 227,6000 09:43 6 230.30 -2.90 % 75 227.6000 227.8000 369 100 22 859 [+]
SNIEZKA 79,6000 09:26 12 80.40 -2.93 % 4 79.8000 81.6000 27 0 13 [+]
CAVATINA 12,9000 09:11 159 13.00 -3.01 % 117 12.9000 13.1500 50 0 2 [+]
CELTIC 3,0200 09:41 200 3.12 -3.21 % 140 3.0100 3.1000 468 2 6 [+]
COALENERG 2,6900 09:29 165 2.78 -3.24 % 500 2.7000 2.7100 368 9 24 [+]
NOVAVISGR 1,0140 09:14 2 1.02 -3.24 % 30 1.0220 1.0280 12 0 0 [+]
AIGAMES 0,9120 09:37 868 0.95 -3.59 % 100 0.9140 0.9460 899 6 6 [+]
BRAND24 58,8000 09:39 8 60.00 -3.92 % 192 58.8000 60.0000 189 0 12 [+]
SIMFABRIC 1,6760 09:36 1200 1.67 -4.12 % 450 1.6760 1.7120 969 2 4 [+]
INC SA 1,6200 09:38 1893 1.74 -4.14 % 2130 1.6250 1.6700 35237 5 9 [+]
JSW 21,2000 09:42 700 22.00 -4.29 % 122 21.1900 21.2300 329 211 4 548 [+]
MIRACULUM 0,6700 09:32 1940 0.67 -4.29 % 2019 0.6620 0.7000 5211 2 1 [+]
MABION 7,8000 09:42 76 8.15 -4.29 % 124 7.8000 7.8400 96 26 207 [+]
PRAGMAINK 3,0200 09:00 400 3.02 -4.43 % 960 3.0000 3.0200 3536 3 9 [+]
HERCULES 1,2400 09:40 1051 1.30 -4.98 % 249 1.2400 1.3000 2100 15 19 [+]
PLAZACNTR 2,3050 09:40 1410 2.34 -5.73 % 501 2.3050 2.3600 411 6 15 [+]
XPLUS 2,2100 09:41 271 2.26 -5.96 % 2729 2.2100 2.2900 200 4 9 [+]
FMG 79,2000 09:11 1 83.20 -6.38 % 55 78.0000 83.0000 36 0 1 [+]
MDIENERGIA 0,8700 09:24 20 0.93 -6.45 % 800 0.8700 0.8760 9100 0 0 [+]
PROCHEM 20,7000 09:16 10 22.30 -6.76 % 361 21.2000 22.1000 34 0 0 [+]
FON 0,2220 09:23 6000 0.22 -7.50 % 10000 0.2220 0.2300 6700 115 25 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 3 PKC PKC 4225 0 0 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG109983.8-0.10%9:42
WIG202949.9-0.14%9:57
WIG20 Fut2957.0+0.24%9:41
WIG20USD811.2+0.11%9:42
mWIG407889.3-0.28%9:42
sWIG8029213.5+0.22%9:42
 Notowania Świat
Dow47739.3-0.45%12-08
SP500 Fut6864.5+0.13%9:47
Nikkei50655.1+0.14%7:45
DAX24133.0+0.36%9:41
Ropa WTI58.7-0.32%9:57
Złoto4191.7+0.03%9:57
 Notowania Waluty
EUR/PLN4.23894+0.04%9:57
CHF/PLN4.51946+0.12%9:57
USD/PLN3.63989-0.05%9:57
EUR/USD1.16458+0.09%9:57
GBP/USD1.33496+0.22%9:57
USD/JPY156.318+0.26%9:57
Forum
» Zmiana nazwy [1][PMG]
» split [3][CMP]
» ###Prośba o zmianę nazwy w... [1][KBT]
» Dywidenda [1]
» złoto [6]
» spolka Military [3]
» Problem z ustawieniem ceny... [1][LPP]
» fw20u2520 [2]
» prosba o dodanie [2]
» Orlen [2][ATS]
Wzrosty Spadki Staty
IBSM 73.40 6.38%
ENELMED 18.60 5.68%
QNATECHNO 28.40 5.19%
CDRL 10.00 4.71%
TALEX 20.60 4.57%
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