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 % 6842 PKC PKC 7412 0 0 [+]
HERCULES 1,3900 14:45 1088 1.23 12.55 % 1000 1.3550 1.3900 3553 184 243 [+]
CASPAR 4,0800 09:02 2 4.08 7.37 % 1235 3.8000 3.9600 1900 0 0 [+]
PGFGROUP 0,5800 13:55 350 0.59 4.32 % 190 0.5740 0.5800 650 62 36 [+]
MWTRADE 4,3800 10:17 2 4.38 4.29 % 300 4.1000 4.3800 1025 0 0 [+]
POLTREG 29,0000 14:38 3 28.00 3.94 % 63 27.8000 29.0000 411 1 31 [+]
TATRY MOUNTAIN 99,0000 10:23 20 99.00 3.66 % 16 95.5000 100.0000 9 0 2 [+]
PROCHEM 22,2000 12:00 1 22.60 3.26 % 339 22.2000 23.0000 117 1 18 [+]
GOBARTO 23,0000 11:00 365 23.00 3.14 % 45 22.6000 22.6000 45 1 28 [+]
OTMUCHOW 4,8400 10:38 9 5.18 2.76 % 3 4.8300 4.8400 1550 0 1 [+]
KRKA 850,0000 14:06 1 836.00 2.66 % 250 842.0000 850.0000 55 0 10 [+]
DRAGOENT 33,6000 13:28 1 33.90 2.44 % 1 32.0000 33.4000 45 0 16 [+]
PHARMENA 3,4700 14:31 1 3.47 2.06 % 267 3.4000 3.4700 99 0 1 [+]
YARRL 7,0600 14:11 142 6.98 2.02 % 222 6.9200 7.0600 1041 2 15 [+]
TALEX 20,2000 14:15 19 19.80 2.02 % 181 20.2000 20.4000 503 0 4 [+]
CLOUD 51,0000 14:22 2 50.60 2.00 % 5 49.1000 51.0000 362 0 11 [+]
RAFAMET 55,5000 14:40 10 55.00 1.83 % 61 55.5000 57.0000 173 3 170 [+]
PULAWY 47,9000 14:39 64 47.10 1.70 % 58 47.9000 48.0000 185 0 22 [+]
APSENERGY 3,1500 12:07 6 3.15 1.61 % 10 3.1000 3.1400 500 0 0 [+]
BRAND24 52,6000 14:45 393 51.60 1.54 % 26 51.2000 52.6000 299 2 124 [+]
MEDICALG 34,1500 14:45 12 33.35 1.49 % 25 34.0500 34.3000 502 60 2 006 [+]
NEPTIS 14,3000 12:30 4 14.70 1.42 % 600 13.9000 14.3000 601 0 3 [+]
RAEN 0,6760 14:17 196 0.67 1.35 % 200 0.6620 0.6760 1789 40 26 [+]
ONESANO 0,9160 12:05 181 0.89 1.33 % 213 0.9000 0.9140 1000 4 3 [+]
MONNARI 4,6600 14:38 3 4.66 1.30 % 200 4.6500 4.6600 543 6 27 [+]
ZAMET 0,8100 14:18 30 0.82 1.25 % 1031 0.8120 0.8200 100 23 18 [+]
SHOPER 49,7000 14:43 2 49.70 1.22 % 134 49.0000 49.7000 37 3 143 [+]
WIRTUALNA 58,6000 14:35 1 58.00 1.03 % 93 58.2000 58.6000 130 13 772 [+]
SUNEX 5,5200 14:45 73 5.47 0.91 % 71 5.4500 5.5100 28 7 39 [+]
ADIUVO 0,6860 09:46 800 0.69 0.88 % 3595 0.6720 0.6820 1990 1 1 [+]
ATENDE 3,6000 14:36 4 3.57 0.84 % 3013 3.5400 3.6200 175 27 96 [+]
PURE 6,1800 14:04 4 6.10 0.82 % 21 6.1150 6.1750 20 11 66 [+]
FASING 12,8000 12:38 15 12.80 0.79 % 1069 12.5000 12.8000 481 1 17 [+]
AMREST 15,2800 14:42 50 15.18 0.79 % 88 15.2000 15.2800 533 120 1 853 [+]
INTERSPPL 0,5400 13:29 1600 0.52 0.75 % 36 0.5280 0.5480 1357 19 10 [+]
LSISOFT 27,2000 13:52 8 27.20 0.74 % 461 27.2000 27.4000 1000 5 127 [+]
TERMOREX 0,6950 09:40 15 0.70 0.72 % 4583 0.6900 0.6950 2859 0 0 [+]
COMPERIA 7,0000 14:29 1100 6.95 0.72 % 818 6.8500 7.1500 250 11 78 [+]
CEZ 226,6000 13:32 5 228.00 0.71 % 500 227.4000 228.0000 25 0 3 [+]
ATAL 57,6000 14:31 10 57.20 0.70 % 15 57.2000 57.6000 949 1 36 [+]
EDINVEST 6,1200 13:30 6 6.16 0.66 % 132 6.1000 6.1200 19 0 1 [+]
NANOGROUP 2,6150 14:35 30 2.62 0.58 % 47 2.5600 2.5900 320 39 100 [+]
NEUCA 704,0000 14:44 1 700.00 0.57 % 10 702.0000 707.0000 9 0 160 [+]
HANDLOWY 106,8000 14:42 3 106.00 0.56 % 388 106.6000 107.0000 560 24 2 579 [+]
GAMFACTOR 7,3600 13:34 300 7.50 0.55 % 118 7.3000 7.3600 60 2 13 [+]
KSGAGRO 3,7600 11:56 311 3.80 0.53 % 5 3.6300 3.6900 400 4 14 [+]
GRODNO 10,6500 13:15 1 10.60 0.47 % 26 10.6500 10.9000 61 1 9 [+]
ALLEGRO 33,6600 14:44 158 33.39 0.42 % 971 33.6600 33.6750 2232 1 796 60 416 [+]
MERCOR 25,0000 14:11 41 25.20 0.40 % 283 24.8000 25.0000 547 3 84 [+]
RELPOL 5,1400 12:50 57 5.14 0.39 % 1495 5.1400 5.1800 500 0 1 [+]
PLAYWAY 277,5000 14:35 9 276.00 0.36 % 1 276.0000 277.5000 3 1 273 [+]
QNATECHNO 30,1000 14:09 25 31.40 0.33 % 40 30.0000 30.1000 2 0 7 [+]
TSGAMES 92,8000 14:45 3 92.50 0.32 % 48 92.6000 93.2000 91 16 1 509 [+]
IPOPEMA 3,1200 13:04 4 3.11 0.32 % 2243 3.0300 3.1200 407 3 9 [+]
BUDIMEX 521,0000 14:45 13 518.00 0.31 % 30 520.8000 521.0000 60 18 9 093 [+]
GPW 56,0500 14:42 17 56.00 0.27 % 40 55.9500 56.0500 577 18 1 026 [+]
POINTGROUP 2,0000 09:00 7 2.00 0.25 % 10 1.9100 1.9950 7800 0 0 [+]
GETIN 0,5350 14:16 50 0.53 0.19 % 134711 0.5300 0.5340 3400 330 176 [+]
ELEKTROTI 50,5000 14:42 1 50.30 0.00 % 6 50.4000 50.5000 179 11 558 [+]
HELIO 26,8000 14:30 4 27.20 0.00 % 34 26.8000 27.2000 543 0 0 [+]
SERINUS 0,7100 12:51 522 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 10 1.4100 0.0000 0 0 0 [+]
INTERBUD 2,2600 11:38 69 2.26 0.00 % 368 2.1400 2.2600 4100 0 1 [+]
AGROTON 5,1800 13:18 2 5.18 0.00 % 2 5.0600 5.1800 2387 1 4 [+]
PRAGMAINK 3,1200 14:54 10 0.00 0.00 % 100 3.0600 3.1400 87 0 0 [+]
PLAZACNTR 2,7300 13:05 16 2.71 0.00 % 311 2.7000 2.7300 381 5 13 [+]
MEXPOLSKA 3,5200 10:06 1008 3.63 0.00 % 29 3.5100 3.5200 2892 1 4 [+]
FEERUM 12,5000 14:17 50 12.60 0.00 % 115 12.5000 12.8500 208 0 1 [+]
PANOVA 16,9000 14:22 5 16.85 0.00 % 120 16.6000 16.9000 3 2 28 [+]
MOJ 1,4300 09:48 100 0.00 0.00 % 1024 1.3600 1.4300 3823 0 0 [+]
SYNTHAVERSE 4,1500 14:36 2 4.16 0.00 % 20 4.1250 4.1500 724 34 139 [+]
MBWS 12,5000 16:44 16 0.00 0.00 % 835 12.0000 12.6000 596 0 0 [+]
SKYLINE 1,5200 09:35 3 0.00 0.00 % 60 1.5000 1.5200 5201 0 0 [+]
SECOGROUP 28,0000 12:52 7 0.00 0.00 % 1 27.2000 27.4000 18 0 0 [+]
KRVITAMIN 10,1000 13:22 10 9.98 0.00 % 5 9.9400 10.1000 2317 2 17 [+]
ASMGROUP 0,2400 16:48 807 0.00 0.00 % 220 PKC PKC 25945 0 0 [+]
HYDROTOR 18,9500 13:10 2 18.95 0.00 % 25 18.8500 18.9500 339 1 12 [+]
KOMPAP 24,0000 09:00 13 24.00 0.00 % 340 23.0000 24.0000 316 0 0 [+]
LENTEX 7,5000 15:24 269 0.00 0.00 % 48 7.4000 7.5000 250 0 0 [+]
ERG 42,0000 10:04 180 0.00 0.00 % 417 40.0000 42.0000 180 0 0 [+]
FMG 92,8000 15:53 1 0.00 0.00 % 7 89.6000 94.0000 11 0 0 [+]
JWWINVEST 3,0000 10:42 439 3.05 0.00 % 2861 3.0000 3.0600 180 1 4 [+]
3RGAMES 0,8800 13:32 1470 0.88 0.00 % 2591 0.8700 0.8760 4991 18 16 [+]
IBSM 61,2000 11:16 9 61.20 0.00 % 33 61.2000 62.8000 194 0 5 [+]
ELKOP 2,3200 14:07 1500 2.32 0.00 % 10041 2.3100 2.3200 31 9 21 [+]
PROJPRZEM 14,9000 14:39 1 14.95 0.00 % 150 14.6000 14.9000 519 1 9 [+]
SOPHARMA 12,7500 13:18 10 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
ROPCZYCE 23,6000 13:14 5 23.80 0.00 % 18 23.6000 23.7000 74 0 3 [+]
AUTOPARTN 18,3400 14:39 1 18.52 0.00 % 56 18.3000 18.3400 85 32 595 [+]
EUROHOLD 3,1000 11:26 1 3.10 0.00 % 520 3.0800 3.1000 5 0 1 [+]
PEPEES 0,9000 13:09 864 0.91 0.00 % 8960 0.8900 0.9000 10565 2 2 [+]
PEKABEX 15,0000 14:39 100 14.95 0.00 % 872 14.9000 15.0500 369 1 15 [+]
GAMEOPS 15,1000 13:27 1097 15.50 -0.13 % 100 15.2000 15.4600 132 2 29 [+]
SANTANDER 36,4000 13:27 40 36.40 -0.16 % 275 35.9900 36.3600 5000 0 1 [+]
BOS 10,9800 14:37 30 11.00 -0.18 % 3 10.9200 10.9800 23 7 76 [+]
AIGAMES 0,9960 11:40 2351 1.00 -0.20 % 12 0.9660 0.9940 1392 8 8 [+]
GRUPAAZOTY 18,5500 14:43 20 18.91 -0.22 % 224 18.5600 18.6200 694 162 3 033 [+]
HUUUGE 23,0500 14:43 1 23.10 -0.22 % 332 23.0500 23.1000 3834 15 347 [+]
BIOTON 4,2900 14:12 10 4.30 -0.23 % 5200 4.2500 4.2900 439 6 26 [+]
ATMGRUPA 3,9000 14:04 16 3.91 -0.26 % 2300 3.8900 3.9000 722 4 18 [+]
CAPTORTX 38,0000 14:08 29 39.10 -0.26 % 23 38.0000 38.7000 1329 3 100 [+]
TRANSPOL 3,7500 14:19 144 3.75 -0.27 % 393 3.7500 3.7900 1000 0 1 [+]
MILKILAND 1,7800 14:08 1120 1.80 -0.28 % 2510 1.7700 1.7800 6106 32 57 [+]
SONEL 17,0500 14:42 90 17.10 -0.29 % 40 17.0000 17.0500 16 0 4 [+]
DELKO 6,4600 13:55 14 6.48 -0.31 % 1874 6.3800 6.4600 972 5 33 [+]
SANWIL 1,5950 13:23 60 1.60 -0.31 % 2000 1.5700 1.5950 3940 29 46 [+]
DADELO 62,4000 14:38 8 62.20 -0.32 % 256 61.4000 62.4000 212 5 301 [+]
FERRO 31,0000 14:45 74 31.40 -0.32 % 99 31.1000 31.3000 253 3 102 [+]
RAWLPLUG 14,7000 10:51 3 14.75 -0.34 % 3 14.2500 14.7000 558 0 1 [+]
HARPER 5,7000 13:54 2053 5.68 -0.35 % 10 5.6600 5.7400 136 5 31 [+]
SCPFL 166,4000 14:05 10 168.60 -0.36 % 4 166.2000 166.4000 15 2 302 [+]
ECHO 5,6000 14:28 5 5.62 -0.36 % 35 5.5200 5.6000 417 3 16 [+]
PZU 55,1000 14:45 35 55.32 -0.36 % 1130 55.0800 55.1200 312 909 50 272 [+]
POLWAX 1,3900 12:14 1700 1.42 -0.36 % 50 1.3900 1.4000 739 13 19 [+]
AILLERON 16,1200 14:15 122 16.20 -0.37 % 206 16.1200 16.2000 2 3 56 [+]
SILVANO 5,2400 11:39 10 5.24 -0.38 % 210 5.1400 5.2400 301 0 0 [+]
PHOTON 2,6000 13:59 5 2.61 -0.38 % 25 2.5800 2.6000 6385 13 33 [+]
FORTE 25,9000 14:28 1320 26.30 -0.38 % 212 25.8000 26.0000 208 3 83 [+]
PCCEXOL 2,5300 14:40 5 2.55 -0.39 % 2315 2.5100 2.5300 950 7 18 [+]
AIRWAY 0,3800 13:55 12337 0.38 -0.39 % 7751 0.3750 0.3795 12466 164 63 [+]
MURAPOL 36,8500 14:32 149 37.20 -0.41 % 123 36.8500 36.9500 70 10 377 [+]
DOMDEV 238,5000 14:46 1 239.50 -0.42 % 7 237.5000 238.5000 58 1 333 [+]
VINDEXUS 11,8000 14:44 83 11.95 -0.42 % 1016 11.8000 11.9000 101 1 11 [+]
QUERCUS 11,5000 14:41 1573 11.50 -0.43 % 7 11.5000 11.6000 171 4 46 [+]
KETY 886,0000 14:44 4 892.00 -0.45 % 79 886.0000 886.5000 37 15 13 374 [+]
CLNPHARMA 22,3000 14:45 6 22.30 -0.45 % 48 22.3000 22.3500 140 3 73 [+]
IMCOMPANY 21,6000 14:07 60 22.10 -0.46 % 550 21.7000 22.0000 5 4 97 [+]
ARCTIC 8,3000 14:40 7 8.35 -0.48 % 560 8.2800 8.3000 4 71 594 [+]
SYGNITY 100,5000 14:17 2 100.50 -0.50 % 136 100.5000 101.5000 62 1 71 [+]
RENDER 78,0000 12:16 20 78.00 -0.51 % 32 76.8000 78.2000 50 0 13 [+]
MFO 36,6000 13:12 82 36.80 -0.54 % 18 36.6000 36.9000 81 1 29 [+]
INTERCARS 550,0000 14:18 1 555.00 -0.54 % 38 550.0000 552.0000 16 4 2 047 [+]
ALTA 1,7950 11:53 1 1.73 -0.55 % 1116 1.7300 1.7600 66 14 25 [+]
GREENX 1,7520 14:33 150 1.78 -0.57 % 448 1.7520 1.7600 8489 245 431 [+]
WIKANA 7,8000 11:40 6 7.65 -0.64 % 990 7.6000 7.8000 55 0 4 [+]
KRUK 434,5000 14:45 1 435.50 -0.64 % 5 434.2000 434.6000 2 14 5 966 [+]
IFIRMA 29,8500 13:25 100 30.20 -0.67 % 35 29.9000 30.0500 19 1 22 [+]
MOLECURE 7,3500 14:40 3 7.46 -0.68 % 89 7.2100 7.3500 6654 7 49 [+]
4MASS 4,4000 13:58 32 4.43 -0.68 % 225 4.3550 4.4000 63 29 130 [+]
MLSYSTEM 14,7000 14:05 6 14.80 -0.68 % 94 14.7000 14.7600 30 2 28 [+]
FON 0,2860 13:16 33 0.29 -0.69 % 7000 0.2790 0.2860 10410 128 36 [+]
ZABKA 21,4800 14:45 1 21.60 -0.69 % 2734 21.4800 21.4900 2526 457 9 827 [+]
XPLUS 2,7900 12:48 9 2.76 -0.71 % 4 2.7500 2.7900 917 0 1 [+]
PCCROKITA 67,0000 14:34 22 68.00 -0.74 % 100 67.2000 67.4000 55 1 63 [+]
WITTCHEN 16,0800 14:44 66 16.18 -0.74 % 61 16.0800 16.1000 957 8 127 [+]
MOSTALZAB 6,7000 14:39 1000 6.80 -0.74 % 42 6.6800 6.7000 500 30 202 [+]
SFINKS 0,3980 14:23 3900 0.40 -0.75 % 1177 0.3980 0.3990 4490 72 28 [+]
PCFGROUP 3,9100 14:45 30 3.92 -0.76 % 987 3.9000 3.9100 162 63 248 [+]
MAXCOM 5,1600 11:04 2 5.20 -0.77 % 135 5.1200 5.1800 2 0 0 [+]
BIOMAXIMA 12,6500 14:41 1 12.70 -0.78 % 63 12.5500 12.6500 117 1 14 [+]
TARCZYNSKI 124,0000 13:03 8 126.00 -0.80 % 50 124.0000 126.0000 180 0 41 [+]
INTROL 7,3600 13:58 1 7.42 -0.81 % 183 7.1600 7.3600 99 1 9 [+]
COALENERG 2,4100 14:40 100 2.43 -0.82 % 1660 2.3900 2.4100 2056 45 109 [+]
XTB 67,0600 14:46 3 67.74 -0.83 % 255 67.0200 67.0600 22 161 10 804 [+]
ERBUD 29,7500 14:13 73 30.00 -0.83 % 177 29.7500 30.0000 387 3 75 [+]
DECORA 71,4000 14:41 1 71.80 -0.83 % 1 70.6000 71.4000 78 4 253 [+]
LESS 0,2350 11:52 100 0.23 -0.84 % 50 0.2360 0.2380 43 63 15 [+]
COLUMBUS 5,8500 13:44 3 5.90 -0.85 % 12 5.8000 5.8500 308 26 154 [+]
UNICREDIT 264,2500 09:00 5 265.00 -0.86 % 1000 262.9000 265.4500 1000 0 4 [+]
AMICA 57,4000 14:41 25 57.40 -0.86 % 51 57.2000 57.4000 40 1 43 [+]
LARQ 2,2400 11:18 2000 2.32 -0.88 % 313 2.2100 2.3000 2500 5 11 [+]
WOODPCKR 3,3800 14:43 15 3.52 -0.88 % 5 3.3600 3.3800 35 0 1 [+]
DEVELIA 7,8600 14:44 2 7.99 -0.88 % 82 7.8400 7.8600 1535 30 238 [+]
MABION 8,4900 14:34 300 8.64 -0.93 % 470 8.4500 8.4800 2 18 154 [+]
NTCAPITAL 0,6400 13:31 600 0.63 -0.93 % 2400 0.6320 0.6400 2700 41 26 [+]
MERCATOR 41,2000 14:45 10 41.45 -0.96 % 152 41.1000 41.3500 95 4 152 [+]
RAINBOW 123,5000 14:45 24 125.50 -0.96 % 86 123.2000 123.6000 143 53 6 511 [+]
SEKO 8,2200 14:39 4 8.30 -0.96 % 1346 8.2000 8.2200 1277 4 31 [+]
STALEXP 2,9900 14:38 20 3.02 -0.99 % 967 2.9900 3.0000 1840 35 107 [+]
PKOBP 73,7000 14:45 189 74.28 -0.99 % 1924 73.6600 73.7200 416 876 64 592 [+]
DIGITANET 87,6000 14:44 12 88.50 -1.02 % 1 87.5000 87.6000 78 6 512 [+]
MLPGROUP 74,4000 14:22 20 75.20 -1.06 % 15 74.4000 74.6000 60 1 38 [+]
06MAGNA 2,8100 14:31 4 2.79 -1.06 % 4 2.7900 2.8100 214 17 48 [+]
ENTER 56,1000 14:05 3 56.70 -1.06 % 73 55.8000 56.2000 19 3 159 [+]
PKPCARGO 16,6000 14:37 1 16.81 -1.07 % 391 16.6000 16.6400 232 42 703 [+]
ALIOR 102,1000 14:45 65 103.30 -1.07 % 146 102.0500 102.2000 244 117 11 982 [+]
URTESTE 35,9000 14:40 5 37.20 -1.10 % 5 35.8000 36.0000 34 1 23 [+]
STALPROD 269,0000 14:28 10 272.00 -1.10 % 50 268.0000 270.0000 46 1 230 [+]
NOVAVISGR 1,2600 14:30 548 1.32 -1.10 % 500 1.2600 1.2740 1 56 72 [+]
DEBICA 80,1000 14:21 10 81.00 -1.11 % 210 80.1000 80.5000 27 1 63 [+]
VERCOM 123,4000 14:43 21 125.40 -1.12 % 26 123.4000 123.8000 87 3 345 [+]
INC SA 1,7500 14:42 336 1.77 -1.13 % 1110 1.7400 1.7500 1164 4 6 [+]
XTPL 69,9000 14:44 14 70.60 -1.13 % 42 69.7000 70.3000 54 1 63 [+]
REMAK 13,0000 13:24 60 13.15 -1.14 % 440 13.0000 13.1000 89 0 1 [+]
ASSECOSEE 68,2000 14:44 2 69.00 -1.16 % 19 68.2000 69.0000 16 1 64 [+]
SPYROSOFT 504,0000 13:07 1 512.00 -1.18 % 34 506.0000 510.0000 1 0 28 [+]
KOGENERA 58,0000 14:45 41 58.30 -1.19 % 559 58.0000 58.6000 340 1 87 [+]
BENEFIT 3 205,0000 14:23 1 3,250.00 -1.23 % 32 3200.0000 3210.0000 15 1 2 865 [+]
GRENEVIA 3,2200 14:35 1596 3.26 -1.23 % 1000 3.2150 3.2350 460 29 95 [+]
MENNICA 31,9000 14:14 200 32.30 -1.24 % 62 31.7000 31.8000 20 2 54 [+]
TORPOL 47,0000 14:41 31 47.60 -1.26 % 19 47.0000 47.1000 346 9 415 [+]
PEKAO 182,4000 14:45 30 184.75 -1.27 % 203 182.4000 182.4500 214 389 71 002 [+]
MOSTALPLC 15,4000 14:27 2 15.55 -1.28 % 87 14.9500 15.3500 500 3 47 [+]
MUZA 11,3500 09:44 46 11.70 -1.30 % 677 11.1000 11.6000 500 1 6 [+]
POLENERGIA 60,6000 14:29 1 61.40 -1.30 % 13 60.0000 60.4000 25 1 39 [+]
ONDE 9,0200 14:45 3 9.14 -1.31 % 50 8.9900 9.0200 325 23 212 [+]
AMBRA 19,5000 14:40 200 19.86 -1.32 % 220 19.4800 19.5000 186 9 177 [+]
CYBERFLKS 177,2000 14:45 20 179.80 -1.34 % 43 177.0000 177.8000 33 8 1 388 [+]
CORMAY 0,4390 14:12 30 0.43 -1.35 % 80 0.4310 0.4390 80 10 4 [+]
MCI 28,9000 12:23 7 29.10 -1.37 % 6 29.0000 29.1000 66 0 4 [+]
SANOK 21,6000 14:21 15 21.90 -1.37 % 13 21.6000 21.8000 250 0 2 [+]
PATENTUS 3,5500 14:41 710 3.66 -1.39 % 20 3.5100 3.5500 590 7 25 [+]
APLISENS 17,8000 14:31 136 18.00 -1.39 % 485 17.7000 17.8000 13 0 3 [+]
UNIBEP 10,6000 14:38 29 10.85 -1.40 % 1293 10.6000 10.7000 50 1 16 [+]
ZUE 10,4500 13:54 166 10.65 -1.42 % 4 10.4500 10.5500 100 1 11 [+]
SELVITA 34,7000 14:34 6 35.00 -1.42 % 719 34.6000 34.9000 381 17 589 [+]
WIELTON 6,9000 14:45 392 6.96 -1.43 % 1669 6.9000 6.9300 323 43 298 [+]
STALPROFI 8,2800 14:39 351 8.34 -1.43 % 119 8.2400 8.2800 417 2 18 [+]
ATLANTIS 2,0700 14:43 15 2.14 -1.43 % 723 2.0700 2.1400 2997 0 1 [+]
BNPPL 102,5000 13:48 38 104.00 -1.44 % 257 102.5000 104.0000 120 0 45 [+]
VOTUM 47,6000 14:45 18 48.30 -1.45 % 52 47.5500 47.6000 258 8 401 [+]
NOCTILUCA 101,0000 14:39 3 101.50 -1.46 % 79 101.0000 102.0000 27 0 30 [+]
NOVITA 93,6000 14:08 9 95.00 -1.47 % 10 93.6000 96.0000 15 0 4 [+]
SIMFABRIC 1,8360 13:44 5 1.83 -1.50 % 6 1.7760 1.8360 194 23 42 [+]
ACTION 29,4000 14:44 1 30.15 -1.51 % 20 29.4000 29.5000 120 4 111 [+]
AGORA 9,1600 14:32 2 9.38 -1.51 % 90 9.1400 9.1600 107 4 39 [+]
MOVIEGAMES 12,9200 14:30 1 13.08 -1.52 % 331 12.8000 12.9000 56 7 86 [+]
VIVID 0,9080 14:22 100 0.90 -1.52 % 15 0.9100 0.9120 15 116 106 [+]
FABRITY 25,8000 13:40 104 25.80 -1.53 % 11 25.8000 26.2000 51 1 19 [+]
BORYSZEW 6,3800 14:04 57 6.38 -1.54 % 4962 6.3000 6.3800 1592 109 697 [+]
ANSWEAR 28,8000 14:14 45 29.25 -1.54 % 1037 28.7500 28.8000 58 7 202 [+]
DIAG 178,2000 14:45 7 180.25 -1.55 % 65 178.0000 178.2000 52 28 4 932 [+]
INSTALKRK 37,9000 14:26 2 37.50 -1.56 % 136 37.5000 37.9000 89 1 24 [+]
VRGSA 4,4000 14:14 89 4.47 -1.57 % 70 4.4100 4.4400 527 11 47 [+]
PEPCO 25,9800 14:44 246 26.25 -1.59 % 200 25.9800 25.9900 31 307 8 006 [+]
MOL 29,6600 14:23 166 30.10 -1.59 % 1000 29.6600 30.0200 102 1 34 [+]
CREOTECH 368,0000 14:41 2 374.00 -1.60 % 21 366.5000 368.0000 24 8 3 024 [+]
UNIMOT 131,8000 14:42 1 134.80 -1.64 % 13 130.8000 132.2000 10 1 112 [+]
SANPL 473,7000 14:45 39 475.50 -1.64 % 47 473.2000 473.8000 62 25 11 653 [+]
BIGCHEESE 13,1000 14:38 38 13.38 -1.65 % 456 13.1000 13.1200 1297 1 19 [+]
INGBSK 296,5000 14:45 8 304.50 -1.66 % 18 295.5000 297.0000 83 2 716 [+]
KRAKCHEM 0,7120 12:37 1221 0.72 -1.66 % 2897 0.7120 0.7280 1222 10 7 [+]
ORANGEPL 8,5520 14:45 1586 8.66 -1.68 % 269 8.5480 8.5520 223 736 6 314 [+]
OPTEAM 3,4800 14:22 50 3.48 -1.69 % 749 3.4800 3.5200 423 0 0 [+]
NEXITY 2,2600 12:17 200 2.32 -1.74 % 303 2.2400 2.2600 200 1 2 [+]
DINOPL 43,5000 14:45 165 44.26 -1.74 % 239 43.5100 43.5200 789 678 29 664 [+]
KOMPUTRON 6,7800 14:45 282 7.00 -1.74 % 152 6.7800 6.8800 170 17 119 [+]
LENA 2,8000 13:00 245 2.83 -1.75 % 1570 2.8000 2.8300 1512 2 6 [+]
TAURONPE 8,4860 14:46 2 8.64 -1.78 % 559 8.4840 8.4860 543 1 060 8 920 [+]
BBIDEVNFI 4,9600 13:52 1 4.94 -1.78 % 279 4.9600 5.1000 315 1 3 [+]
OTLOG 14,3000 14:40 100 14.54 -1.79 % 400 14.3000 14.4200 20 1 9 [+]
ARCHICOM 44,0000 14:26 198 45.00 -1.79 % 40 43.8000 44.6000 47 2 91 [+]
ASSECOBS 87,4000 14:08 12 89.00 -1.80 % 3 86.6000 87.2000 18 1 58 [+]
APATOR 21,8000 14:37 48 22.20 -1.80 % 332 21.8000 21.9000 306 12 259 [+]
VOXEL 172,8000 14:38 7 175.00 -1.82 % 52 172.6000 173.6000 29 44 7 612 [+]
CAPITEA 0,4045 14:03 4000 0.41 -1.82 % 2500 0.4045 0.4100 2850 83 34 [+]
PHN 9,6600 12:03 233 9.84 -1.83 % 35 9.7000 9.8000 323 2 18 [+]
BOOMBIT 6,3200 11:01 1 6.34 -1.86 % 204 6.3400 6.4400 5 0 1 [+]
INPRO 7,9000 13:45 198 8.15 -1.86 % 300 7.9500 8.1500 998 1 6 [+]
IMMOBILE 3,1500 14:36 8 3.21 -1.87 % 992 3.1500 3.1700 568 10 32 [+]
ACAUTOGAZ 26,0000 14:42 145 26.50 -1.89 % 66 26.0000 26.4000 426 2 51 [+]
MILLENNIUM 14,5000 14:43 413 14.78 -1.89 % 428 14.4700 14.5200 1018 238 3 451 [+]
VIGOSYS 510,0000 13:06 6 514.00 -1.92 % 16 506.0000 510.0000 6 0 222 [+]
CCC 157,4000 14:45 47 160.50 -1.93 % 456 157.3000 157.5000 15 162 25 561 [+]
MOSTALWAR 7,0000 13:29 50 7.10 -1.96 % 17 6.9200 7.0000 211 14 99 [+]
ENERGA 14,0200 14:02 526 14.20 -1.96 % 3154 14.0200 14.0800 504 19 263 [+]
GTC 3,9700 14:37 320 4.01 -1.98 % 500 3.9300 3.9800 476 7 26 [+]
KERNEL 18,6800 14:38 5 19.06 -1.99 % 471 18.6600 18.9200 241 35 666 [+]
MOBRUK 294,0000 14:40 1 298.00 -2.00 % 38 294.0000 297.0000 293 12 3 462 [+]
KINOPOL 17,1500 14:33 367 17.35 -2.00 % 80 17.1000 17.2000 1158 7 121 [+]
MARVIPOL 8,6200 14:03 187 8.80 -2.05 % 3 8.6200 8.7600 2000 8 75 [+]
RYVU 25,6500 14:38 300 26.15 -2.10 % 206 25.6000 25.7000 230 19 498 [+]
SELENAFM 37,1000 12:56 26 37.30 -2.11 % 318 37.1000 37.6000 3 0 12 [+]
IZOSTAL 3,1900 14:38 1392 3.26 -2.15 % 10000 3.1900 3.2100 980 175 555 [+]
OPONEOPL 98,8000 14:39 42 101.50 -2.18 % 62 97.6000 98.8000 24 1 116 [+]
MAKARONPL 22,0000 14:44 1 22.50 -2.22 % 17 22.0000 22.1500 92 1 29 [+]
ASSECOPOL 202,4000 14:45 18 204.80 -2.22 % 353 202.2000 202.6000 313 76 15 331 [+]
EUCO 1,7600 14:44 876 1.80 -2.22 % 1986 1.7500 1.7600 753 90 158 [+]
DMGROUP 3,0100 14:45 165 3.09 -2.27 % 2470 3.0000 3.0600 36 19 58 [+]
BLOOBER 25,3500 14:41 80 25.50 -2.31 % 12 25.1500 25.3500 70 9 223 [+]
SKARBIEC 29,3000 14:21 150 29.70 -2.33 % 50 29.0000 29.5000 20 4 111 [+]
TEXT 49,8000 14:45 6 51.00 -2.35 % 867 49.8000 49.9600 117 68 3 413 [+]
EUROCASH 7,9000 14:45 6 8.05 -2.35 % 59 7.8950 7.9000 1103 266 2 114 [+]
11B 185,0000 14:33 222 189.50 -2.37 % 5 184.1000 184.9000 42 8 1 524 [+]
ASBIS 26,9400 14:43 245 27.24 -2.39 % 51 26.8400 26.9600 196 57 1 541 [+]
SNIEZKA 81,2000 13:03 2 83.20 -2.40 % 23 81.2000 83.0000 20 0 5 [+]
KGL 12,1000 12:13 25 12.10 -2.42 % 85 12.1000 12.2000 100 0 2 [+]
LPP 16 805,0000 14:45 3 17,110.00 -2.44 % 1 16790.0000 16810.0000 2 2 36 826 [+]
KCI 0,9360 14:02 120 0.96 -2.50 % 5000 0.9280 0.9560 4845 7 7 [+]
RANKPROGR 3,9000 14:14 436 4.00 -2.50 % 1500 3.8800 3.9400 284 11 42 [+]
MIRBUD 13,6500 14:45 145 14.10 -2.50 % 521 13.6300 13.6500 72 324 4 475 [+]
BUMECH 36,5500 14:45 31 37.75 -2.53 % 147 36.5500 36.8500 68 88 3 254 [+]
DBENERGY 11,5500 13:49 10 11.85 -2.53 % 20 11.2000 11.6000 10 0 2 [+]
SYNEKTIK 252,8000 14:45 11 259.40 -2.54 % 22 252.8000 253.4000 23 13 3 265 [+]
NTTSYSTEM 9,1600 14:05 10 9.46 -2.55 % 478 9.0400 9.1600 421 13 119 [+]
ATLANTAPL 17,0000 13:04 2 17.05 -2.58 % 750 16.6000 17.0000 520 1 13 [+]
IDMSAPL 0,5550 14:11 551 0.56 -2.63 % 898 0.5550 0.5700 59 1 0 [+]
CIGAMES 2,9200 14:38 123 2.98 -2.67 % 550 2.9350 2.9550 600 247 728 [+]
ASTARTA 41,6000 14:22 1 42.75 -2.69 % 541 41.6000 41.8000 63 5 224 [+]
ENELMED 18,0000 11:13 270 18.50 -2.70 % 92 17.3000 18.0000 433 0 6 [+]
MBANK 899,8000 14:45 3 921.00 -2.72 % 1 900.4000 900.8000 1 11 10 087 [+]
IMPERA 1,4200 14:45 10 1.46 -2.74 % 7465 1.4200 1.4600 940 0 0 [+]
PASSUS 78,2000 14:39 15 79.60 -2.74 % 7 78.4000 79.8000 137 1 85 [+]
LOKUM 24,7000 12:47 95 25.60 -2.76 % 310 24.4000 24.9000 1110 0 7 [+]
ZEPAK 21,0000 14:40 1 21.85 -2.78 % 416 21.0000 21.0500 940 5 106 [+]
BETACOM 4,8600 14:40 3 4.98 -2.80 % 21 4.8400 4.8600 433 8 39 [+]
PKNORLEN 86,1400 14:45 1 87.60 -2.81 % 359 86.1200 86.1400 239 1 058 91 176 [+]
TOYA 9,7000 14:44 289 9.98 -2.81 % 226 9.6900 9.7000 711 74 730 [+]
MIRACULUM 0,7860 13:31 13 0.79 -2.96 % 1792 0.7860 0.8000 977 0 0 [+]
CDRL 9,8000 09:00 1 9.80 -2.97 % 844 9.8000 9.9500 259 0 3 [+]
CDPROJEKT 247,4000 14:45 3 253.60 -2.98 % 51 247.2000 247.4000 202 235 58 637 [+]
MANGATA 58,0000 14:38 6 59.80 -3.01 % 860 58.0000 59.8000 25 1 32 [+]
TESGAS 2,5500 13:19 4 2.66 -3.04 % 6 2.5500 2.5900 3862 11 28 [+]
ABPL 95,5000 14:41 21 99.00 -3.05 % 2 95.4000 95.5000 143 3 256 [+]
CREEPYJAR 444,0000 14:10 2 458.00 -3.06 % 23 444.0000 449.0000 28 0 202 [+]
WAWEL 676,0000 14:05 1 700.00 -3.15 % 9 676.0000 698.0000 4 0 10 [+]
MEDINICE 11,3800 14:38 200 11.52 -3.23 % 680 11.2000 11.4000 200 32 355 [+]
LUBAWA 10,9300 14:44 2 11.20 -3.27 % 500 10.9100 10.9300 423 360 3 967 [+]
DGA 29,0000 14:45 1 30.00 -3.33 % 1 28.5000 29.0000 99 0 1 [+]
WARIMPEX 2,5900 14:40 2000 2.68 -3.36 % 1280 2.5800 2.5900 6 13 35 [+]
COMPREMUM 0,9080 13:28 100 0.94 -3.40 % 6000 0.9100 0.9380 3309 19 18 [+]
JRHOLDING 7,9200 14:44 181 8.22 -3.41 % 5091 7.9200 8.1400 4737 139 1 125 [+]
IMS 3,0900 14:42 17 3.26 -3.44 % 962 3.0600 3.0900 253 7 23 [+]
ENEA 17,6200 14:44 91 18.25 -3.45 % 398 17.6200 17.6800 1988 332 5 945 [+]
CAVATINA 13,9000 14:41 10 14.50 -3.47 % 187 13.9000 14.0000 92 9 121 [+]
POLICE 8,3000 14:46 49 8.58 -3.49 % 49 8.3000 8.3600 194 5 40 [+]
KGHM 185,5500 14:45 364 188.00 -3.49 % 475 185.5000 185.6000 478 1 209 225 179 [+]
ULTGAMES 13,8000 14:45 32 14.50 -3.50 % 153 13.8000 14.4000 90 6 86 [+]
COMP 54,6000 14:41 5 57.00 -3.53 % 231 54.6000 55.0000 402 9 487 [+]
ZREMB 10,8400 14:42 500 11.38 -3.56 % 1800 10.8400 10.9400 429 62 681 [+]
BIOCELTIX 92,0000 14:38 1 94.80 -3.56 % 31 91.9000 92.0000 69 11 1 024 [+]
LIBET 1,4800 10:20 1758 1.45 -3.58 % 3242 1.4800 1.5100 2190 4 6 [+]
DATAWALK 94,9300 14:34 30 98.30 -3.62 % 10 94.1200 94.9300 54 20 1 874 [+]
NEWAG 79,6000 14:37 1 81.20 -3.63 % 158 79.6000 80.2000 1 11 897 [+]
KPPD 26,4000 12:22 60 26.60 -3.65 % 288 26.4000 27.6000 281 0 2 [+]
TENDERHUT 6,2600 13:23 529 6.52 -3.69 % 12 6.2400 6.3600 20 1 5 [+]
CYFRPLSAT 13,9050 14:44 2500 14.44 -3.80 % 459 13.9050 13.9350 777 596 8 416 [+]
STAPORKOW 4,0200 14:40 500 4.12 -3.83 % 1805 4.0000 4.0200 345 14 55 [+]
TRAKCJA 2,5600 14:40 1879 2.66 -3.94 % 5789 2.5600 2.5950 1317 256 668 [+]
ODLEWNIE 9,2000 11:57 7 9.32 -3.97 % 140 9.2200 9.4200 908 1 11 [+]
DEKPOL 85,4000 13:28 28 89.00 -4.04 % 3 85.6000 87.0000 386 2 131 [+]
ULMA 59,0000 10:54 7 61.50 -4.07 % 17 59.0000 60.5000 126 0 1 [+]
PTWP 141,0000 13:10 3 147.00 -4.08 % 11 141.0000 144.0000 23 0 20 [+]
ARTIFEX 13,5000 14:36 6 14.20 -4.12 % 1 13.5600 13.9800 703 6 76 [+]
BEST 27,6000 14:34 5 28.60 -4.17 % 118 27.6000 28.0000 270 1 28 [+]
EUROTEL 29,6000 14:42 45 30.80 -4.21 % 66 29.6000 29.7000 178 7 209 [+]
BOGDANKA 21,4000 14:44 100 21.85 -4.46 % 425 21.3500 21.5500 203 83 1 798 [+]
EQUNICO 1,0450 14:26 687 1.10 -4.57 % 4000 1.0200 1.0450 531 74 77 [+]
ATREM 47,7000 14:43 2 50.80 -4.60 % 52 47.5000 47.7000 259 13 622 [+]
ORCOGROUP 4,0200 09:04 35 4.02 -4.74 % 2644 4.0200 4.4000 500 0 0 [+]
IZOLACJA 3,8000 14:43 50 4.00 -5.00 % 28 3.8000 3.8500 15 9 33 [+]
ESOTIQ 36,1000 14:25 180 38.10 -5.25 % 86 35.9000 36.1000 266 7 238 [+]
MDIENERGIA 0,8100 14:45 30 0.84 -5.37 % 1030 0.8060 0.8100 516 18 15 [+]
ENERGOINS 2,9600 14:29 246 3.10 -5.43 % 300 2.9800 2.9900 3345 33 100 [+]
PGE 10,0800 14:45 200 10.66 -5.57 % 200 10.0750 10.0800 1072 2 416 24 648 [+]
CELTIC 3,3600 14:39 77 3.45 -5.62 % 2983 3.3600 3.4700 237 41 139 [+]
ALTUSTFI 2,6300 14:41 837 2.73 -6.41 % 15 2.6500 2.7900 20 6 16 [+]
COGNOR 6,7000 14:46 300 7.10 -6.42 % 961 6.6950 6.7250 128 248 1 692 [+]
BOWIM 4,9200 14:01 423 5.20 -6.46 % 200 4.9300 4.9600 210 22 110 [+]
WASKO 1,7250 14:43 218 1.81 -6.76 % 232 1.7250 1.7600 500 27 48 [+]
JSW 24,6500 14:45 40 26.25 -6.98 % 668 24.6100 24.6500 10 1 134 28 353 [+]
GENOMTEC 6,0700 14:06 50 6.57 -7.61 % 48 6.0600 6.1000 50 39 241 [+]
POLIMEXMS 6,9300 14:45 15 7.70 -10.00 % 70 PKC PKC 85 4 123 30 365 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 3 PKC PKC 4198 0 0 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG105970.6-1.74%14:45
WIG202828.8-1.61%15:00
WIG20 Fut2849.0-1.76%14:45
WIG20USD765.3-2.03%14:45
mWIG407683.1-1.64%14:45
sWIG8029424.8-1.55%14:45
 Notowania Świat
Dow46067.6+1.29%10-13
SP500 Fut6626.5-1.02%14:50
Nikkei46847.3-2.58%8:45
DAX24057.2-1.36%14:44
Ropa WTI58.2-2.19%15:00
Złoto4101.2-0.22%15:00
 Notowania Waluty
EUR/PLN4.26485+0.13%15:00
CHF/PLN4.58863+0.23%15:00
USD/PLN3.69101+0.28%15:00
EUR/USD1.15547-0.15%15:00
GBP/USD1.32619-0.55%15:00
USD/JPY152.068-0.12%15:00
Forum
» prosba o dodanie [1]
» spolka Military [2]
» złoto [2]
» fw20u2520 [1]
» Orlen [2][ATS]
» Arkusz zleceń [0]
» Ktoś sprzedaje, ktoś kupuje -... [7]
» Problem z ustawieniem ceny... [0][LPP]
» GPW Akcje - gra [0]
» Prośba o dodanie Bio Planet BIP [0]
Wzrosty Spadki Staty
HERCULES 1.39 12.55%
CASPAR 4.08 7.37%
PGFGROUP 0.58 4.32%
MWTRADE 4.38 4.29%
POLTREG 29.00 3.94%
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