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
HERCULES 1,7050 16:15 10 1.44 31.66 % 990 1.6750 1.7050 1000 1 085 1 715 [+]
SOPHARMA 8,5000 16:08 118 10.00 16.44 % 80 8.1200 8.5000 272 5 52 [+]
PCFGROUP 3,6000 16:07 10 3.31 9.09 % 10 3.6000 3.6100 561 89 312 [+]
CAPITEA 0,5860 16:10 2423 0.54 8.52 % 11301 0.5680 0.5840 545 1 270 730 [+]
DGA 29,0000 12:10 31 26.90 8.21 % 160 26.4000 28.8000 219 1 41 [+]
HYDROTOR 16,0000 15:43 69 15.00 6.67 % 175 15.4000 15.9500 110 1 8 [+]
LARQ 2,1400 09:01 10 2.14 6.47 % 799 2.0100 2.1000 4195 0 0 [+]
PLAZACNTR 1,7400 14:38 8 1.64 6.36 % 1000 1.6940 1.7200 1 98 171 [+]
DRAGOENT 20,1000 16:04 66 19.50 5.51 % 5 19.9000 20.1000 8 8 168 [+]
MOVIEGAMES 8,4900 15:25 2 7.87 5.47 % 50 8.3200 8.4800 20 11 89 [+]
COMPREMUM 1,4000 16:13 4500 1.35 5.26 % 2640 1.3650 1.4000 1556 640 902 [+]
FON 1,7000 13:52 1024 1.70 5.26 % 2840 1.6200 1.6900 97 4 7 [+]
RENDER 79,0000 14:01 7 75.20 5.05 % 96 75.2000 78.0000 4 0 29 [+]
NEUCA 724,0000 16:12 1 700.00 4.93 % 110 720.0000 723.0000 34 4 2 704 [+]
LSISOFT 44,0000 15:00 68 43.50 4.51 % 15 42.5000 44.0000 200 0 6 [+]
INTERSPPL 0,3990 14:26 11 0.38 4.31 % 610 0.3850 0.3990 3930 1 0 [+]
VRGSA 5,1200 16:13 200 4.95 4.28 % 910 5.1200 5.1400 188 187 948 [+]
POLWAX 1,0400 14:22 1948 1.00 4.00 % 224 1.0250 1.0350 5477 28 28 [+]
OTMUCHOW 5,4000 12:54 43 5.20 3.85 % 21 5.2600 5.4000 559 9 47 [+]
ONESANO 0,6540 16:13 1920 0.63 3.81 % 31 0.6220 0.6540 1186 253 162 [+]
ROPCZYCE 22,9000 15:11 78 22.30 3.62 % 1000 22.4000 22.9000 189 2 48 [+]
GRODNO 15,9500 16:07 64 15.50 3.57 % 111 15.8000 15.9500 3259 97 1 548 [+]
ACTION 29,2000 16:05 3 28.40 3.36 % 1 29.1000 29.2000 48 145 4 194 [+]
EUROHOLD 3,9200 09:15 100 3.90 3.16 % 60 3.8600 3.9200 5948 0 1 [+]
ATLANTAPL 18,6000 15:31 9 18.05 3.05 % 205 18.3000 18.6000 411 0 4 [+]
3RGAMES 0,7000 16:08 500 0.70 2.94 % 20 0.6760 0.7000 1902 45 31 [+]
ATMGRUPA 4,0400 16:02 860 3.91 2.80 % 1103 3.9500 4.0200 1550 20 78 [+]
FASING 14,8000 16:11 20 14.40 2.78 % 30 14.4000 14.8000 90 0 0 [+]
IZOLACJA 4,1000 11:09 24 4.17 2.50 % 1000 4.0000 4.1000 1876 0 0 [+]
IBSM 74,6000 09:00 1 74.60 2.47 % 14 70.2000 73.0000 104 0 0 [+]
ASSECOBS 83,4000 15:33 1 81.20 2.46 % 113 82.2000 83.2000 110 9 711 [+]
PGE 10,9500 16:15 2 10.69 2.43 % 885 10.9450 10.9500 5415 2 051 22 330 [+]
IMS 2,2850 15:17 5 2.22 2.24 % 7 2.2750 2.2850 250 2 5 [+]
CAVATINA 13,9000 15:21 50 13.90 2.21 % 116 13.6000 13.9000 148 0 1 [+]
CYFRPLSAT 13,8900 16:15 5 13.59 2.21 % 1305 13.8750 13.8900 1097 1 366 18 765 [+]
IMMOBILE 4,6000 15:16 20 4.50 2.00 % 565 4.4500 4.5800 1670 17 78 [+]
COMP 57,6000 16:08 85 56.10 1.95 % 196 57.6000 58.0000 570 7 430 [+]
APSENERGY 3,2100 16:13 250 3.18 1.90 % 957 3.1000 3.2000 1693 104 326 [+]
ASMGROUP 0,2720 16:07 5000 0.27 1.87 % 4179 0.2720 0.2750 5000 840 234 [+]
YARRL 5,5000 15:36 10 5.50 1.85 % 20 5.5000 5.5400 160 0 2 [+]
KRAKCHEM 0,3400 16:10 1000 0.33 1.80 % 5000 0.3400 0.3420 1647 148 51 [+]
BORYSZEW 4,4600 16:12 460 4.40 1.71 % 1 4.4650 4.5150 1982 363 1 653 [+]
MAXCOM 6,1000 16:08 10 6.10 1.67 % 141 5.9800 6.1000 231 0 0 [+]
TRANSPOL 13,6500 16:11 57 13.55 1.49 % 443 13.6500 13.7000 1004 6 79 [+]
OPTEAM 4,2800 16:07 78 4.22 1.42 % 83 4.2400 4.2800 255 4 17 [+]
XPLUS 2,8600 15:45 50 2.87 1.42 % 492 2.8100 2.8600 840 3 8 [+]
ORANGEPL 14,4500 16:15 83 14.35 1.40 % 4185 14.4300 14.4550 1602 704 10 112 [+]
NTTSYSTEM 11,1000 15:07 138 11.00 1.37 % 530 11.1000 11.2500 571 16 174 [+]
KOMPUTRON 6,0800 16:10 15 6.00 1.33 % 2 5.9800 6.0300 2 5 31 [+]
RYVU 23,8000 16:14 100 23.70 1.28 % 82 23.5500 23.8500 51 10 234 [+]
ALLEGRO 30,3950 16:16 924 30.10 1.27 % 1260 30.3850 30.3900 544 2 484 74 981 [+]
MEDICALG 26,8000 16:11 3 26.80 1.13 % 36 26.5500 26.7500 290 23 614 [+]
TORPOL 72,3000 16:13 5 71.80 1.12 % 140 72.1000 72.3000 68 14 1 006 [+]
ANSWEAR 19,1000 16:09 9 19.26 1.06 % 32 19.1200 19.2000 25 41 777 [+]
PCCROKITA 66,8000 16:09 75 66.40 1.06 % 28 66.3000 67.1000 20 2 123 [+]
NEWAG 115,0000 16:12 17 114.00 1.05 % 38 114.4000 115.0000 63 10 1 128 [+]
ASTARTA 48,0000 16:15 22 47.60 1.05 % 4276 47.9500 48.4000 1 12 553 [+]
SIMFABRIC 1,6000 16:14 1 1.60 1.01 % 1350 1.5860 1.6000 880 2 3 [+]
PROTEKTOR 1,2360 16:14 563 1.22 0.98 % 1627 1.2360 1.2380 1612 73 90 [+]
MARVIPOL 10,5000 16:11 48 10.35 0.96 % 1340 10.4000 10.5000 16904 3 33 [+]
DINOPL 33,5600 16:15 300 33.50 0.90 % 858 33.5300 33.5600 772 898 30 147 [+]
POLTREG 17,1000 15:52 3 17.05 0.88 % 670 17.1000 17.3500 500 16 270 [+]
STAPORKOW 4,7800 13:32 22 4.76 0.84 % 5027 4.7400 4.7800 1361 3 14 [+]
ABPL 124,2000 16:14 13 123.60 0.81 % 62 124.0000 124.8000 77 10 1 289 [+]
GAMEOPS 13,1500 16:11 10 13.05 0.77 % 271 13.1500 13.2000 181 0 5 [+]
ALTUSTFI 2,7300 14:43 3 2.70 0.74 % 1 2.6900 2.7100 1 2 6 [+]
CLNPHARMA 21,0000 16:03 22 20.85 0.72 % 11 21.0000 21.0500 158 9 182 [+]
PATENTUS 2,9000 14:43 25 2.90 0.69 % 1 2.8700 2.9000 1435 1 2 [+]
ASSECOSEE 60,0000 16:01 5 59.60 0.67 % 20 59.9000 60.0000 204 1 51 [+]
ASSECOPOL 192,2500 16:15 18 195.90 0.65 % 125 192.2500 192.4500 275 142 27 424 [+]
DEBICA 84,9000 16:09 15 84.40 0.59 % 39 84.8000 84.9000 85 2 187 [+]
OPONEOPL 87,0000 16:06 3 87.00 0.58 % 44 86.7000 87.0000 88 7 605 [+]
INC SA 1,7900 16:15 1200 1.78 0.56 % 103 1.7400 1.7900 12048 12 22 [+]
INTERCARS 730,0000 16:14 2 727.00 0.55 % 6 728.0000 730.0000 18 1 701 [+]
INSTALKRK 37,7000 13:34 2 37.80 0.53 % 228 37.5000 37.7000 48 0 11 [+]
BIOMAXIMA 11,6800 14:48 4 11.62 0.52 % 190 11.5400 11.6800 295 2 17 [+]
KGL 10,0000 09:00 1 10.00 0.50 % 94 9.6000 10.0000 1674 0 0 [+]
KINOPOL 20,2000 16:12 80 20.00 0.50 % 400 20.1000 20.2000 70 3 53 [+]
DEKPOL 83,8000 16:13 75 83.40 0.48 % 15 81.8000 83.8000 485 1 94 [+]
ACAUTOGAZ 21,8000 15:58 1 21.70 0.46 % 282 21.6000 21.8000 333 1 28 [+]
GPW 77,8000 16:15 116 77.45 0.45 % 657 77.6500 77.8000 235 63 4 883 [+]
KCI 0,9080 14:50 25 0.91 0.44 % 848 0.9000 0.9080 2459 7 6 [+]
LIBET 1,2200 09:56 10 1.22 0.41 % 86 1.1450 1.2150 8998 0 1 [+]
KERNEL 19,7000 15:40 602 19.64 0.41 % 1818 19.6000 19.7000 100 4 84 [+]
EQUNICO 1,2150 16:00 150 1.21 0.41 % 200 1.1850 1.2150 2145 5 6 [+]
FABRITY 25,0000 15:20 8 24.90 0.40 % 682 24.9000 25.0000 374 0 12 [+]
COGNOR 5,1450 16:14 301 5.15 0.39 % 130 5.1350 5.1500 2184 155 797 [+]
GAMFACTOR 5,2700 14:25 1 5.24 0.38 % 1 5.1400 5.2600 545 10 52 [+]
GTC 2,6800 15:24 3 2.67 0.37 % 464 2.6700 2.6800 385 1 2 [+]
PTWP 144,5000 15:47 1 145.00 0.35 % 67 144.5000 146.5000 128 0 51 [+]
DIAG 148,5000 16:15 14 148.80 0.34 % 73 148.2000 148.4000 33 240 35 643 [+]
WOODPCKR 3,0700 15:33 25 3.06 0.33 % 65 3.0700 3.1400 5 5 15 [+]
IPOPEMA 6,5000 15:46 114 6.48 0.31 % 500 6.4800 6.5000 3078 5 30 [+]
BOWIM 6,5000 16:12 5000 6.46 0.31 % 35 6.4400 6.5400 4127 16 102 [+]
PKNORLEN 128,9400 16:16 15 128.80 0.31 % 452 128.8600 128.9200 240 678 87 191 [+]
ESOTIQ 32,9000 15:15 24 33.00 0.30 % 10 32.5000 32.9000 82 1 26 [+]
SKARBIEC 33,7000 16:14 15 33.60 0.30 % 75 32.9000 33.7000 510 1 30 [+]
COLUMBUS 3,6400 15:37 48 3.57 0.28 % 2 3.5900 3.6350 2 13 46 [+]
MANGATA 71,2000 14:41 10 71.00 0.28 % 5 70.0000 71.2000 30 1 38 [+]
SYNEKTIK 289,0000 16:14 1 293.00 0.28 % 58 288.6000 289.0000 142 11 3 221 [+]
PROJPRZEM 17,7000 12:05 16 17.70 0.28 % 104 17.4000 17.7000 760 0 5 [+]
KRUK 475,3000 16:15 6 474.00 0.27 % 40 475.1000 475.3000 8 21 9 977 [+]
PEPEES 0,8620 09:01 2 0.86 0.23 % 62 0.8420 0.8620 55 0 0 [+]
PULAWY 45,0000 15:47 1 45.80 0.22 % 1 44.7000 44.9000 113 1 23 [+]
NOCTILUCA 94,6000 16:06 13 94.80 0.21 % 7 94.6000 95.0000 25 14 1 319 [+]
PURE 2,5250 16:14 568 2.52 0.20 % 392 2.5400 2.5550 182 58 149 [+]
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 % 4000 0.4670 0.4950 4196 6 3 [+]
KETY 1 129,0000 16:15 9 1,115.00 0.18 % 14 1129.0000 1130.0000 4 9 9 939 [+]
MOLECURE 5,6300 16:13 177 5.69 0.18 % 145 5.5100 5.6300 57 57 317 [+]
IFIRMA 29,6500 16:00 2 29.65 0.17 % 31 29.4000 29.6500 1 1 36 [+]
CIGAMES 3,2350 16:10 889 3.24 0.15 % 1500 3.2150 3.2350 1360 138 448 [+]
PEPCO 31,8500 16:16 12 32.00 0.13 % 3107 31.8400 31.8500 4094 1 149 36 714 [+]
IMCOMPANY 37,3000 15:49 9 37.45 0.13 % 1 37.1500 37.3000 90 0 11 [+]
CYBERFLKS 186,0000 16:15 4 189.60 0.05 % 62 186.0000 186.8000 4 16 2 998 [+]
TATRY MOUNTAIN 83,5000 09:54 53 0.00 0.00 % 7 81.5000 88.0000 2 0 0 [+]
SUNEX 2,8850 15:45 209 2.84 0.00 % 4 2.8450 2.8850 41 2 6 [+]
ZAMET 0,7960 14:59 6 0.80 0.00 % 449 0.7860 0.7960 2445 3 3 [+]
PRAGMAINK 2,9000 15:09 5 0.00 0.00 % 1950 2.8600 2.9200 20 0 0 [+]
DBENERGY 10,0000 16:15 4 10.00 0.00 % 6 9.8000 10.1000 10 0 0 [+]
ENELMED 19,0000 12:56 265 19.00 0.00 % 138 18.9000 19.0000 303 1 15 [+]
ENEA 22,9800 16:15 9 22.90 0.00 % 870 22.9600 23.0000 1018 265 6 051 [+]
SKYLINE 1,3400 11:56 3000 1.34 0.00 % 5284 1.3300 1.4300 5319 6 8 [+]
MFO 34,5000 15:26 1 34.60 0.00 % 202 34.5000 34.8000 20 1 23 [+]
TARCZYNSKI 120,0000 13:55 1 120.00 0.00 % 59 119.0000 120.0000 465 0 4 [+]
URTESTE 43,6000 12:23 3 43.60 0.00 % 135 43.0000 43.6000 73 0 16 [+]
TENDERHUT 6,0000 13:27 50 0.00 0.00 % 40 5.8400 5.8600 40 0 0 [+]
MBWS 11,1000 09:06 30 0.00 0.00 % 720 11.2000 11.7500 700 0 0 [+]
PEKABEX 9,9000 15:36 3000 9.90 0.00 % 3003 9.8100 9.9300 3 52 508 [+]
BOOMBIT 6,4000 16:12 37 6.40 0.00 % 20 6.3400 6.4000 3673 44 280 [+]
AGROTON 4,7950 16:14 99 4.80 0.00 % 1 4.7250 4.7950 203 0 1 [+]
ADIUVO 0,5660 15:31 1980 0.56 0.00 % 1134 0.5660 0.5960 2551 3 2 [+]
CELTIC 1,7900 15:50 1 1.72 0.00 % 2 1.7050 1.7400 1144 54 93 [+]
INTERBUD 1,8650 13:03 50 1.87 0.00 % 25 1.8100 1.8650 223 0 0 [+]
UNIMOT 155,0000 16:14 30 154.20 0.00 % 88 154.8000 155.0000 615 2 335 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 3 PKC 0.0000 0 0 0 [+]
LOKUM 24,4000 10:20 5 24.40 0.00 % 10 24.2000 24.4000 511 0 0 [+]
ULTGAMES 13,8000 15:39 100 13.90 0.00 % 46 13.5000 13.8000 113 2 22 [+]
APLISENS 17,7000 16:03 28 17.70 0.00 % 44 17.7000 17.8000 116 1 15 [+]
QUERCUS 12,5000 16:13 10 12.62 0.00 % 74 12.3800 12.5000 2594 44 553 [+]
MOBRUK 357,0000 16:12 10 357.00 0.00 % 8 356.0000 357.0000 28 3 1 230 [+]
TERMOREX 0,7050 09:43 500 0.71 0.00 % 599 0.6800 0.7050 2418 1 0 [+]
PROCHEM 25,4000 09:00 1 25.40 0.00 % 4 24.6000 25.2000 197 0 0 [+]
ULMA 61,5000 15:32 150 64.50 0.00 % 200 60.5000 61.5000 94 0 11 [+]
WIKANA 8,0000 12:54 9 7.95 0.00 % 75 7.3000 8.0000 2416 2 18 [+]
CAPITAL 2,3200 16:37 1000 0.00 0.00 % 224462 PKC PKC 46472 0 0 [+]
NOVAVISGR 0,7000 15:51 1 0.71 0.00 % 2999 0.7000 0.7050 723 16 11 [+]
STALEXP 2,8650 16:13 1000 2.89 0.00 % 3617 2.8600 2.8850 1960 59 170 [+]
RELPOL 5,8600 15:03 40 5.86 0.00 % 7 5.7800 5.8600 1298 0 2 [+]
MDIENERGIA 0,8100 14:33 14 0.81 0.00 % 114 0.7800 0.7980 28 6 5 [+]
KOMPAP 19,2000 14:06 5 19.20 0.00 % 122 18.8000 19.2000 425 1 12 [+]
ORCOGROUP 3,4400 10:19 7 0.00 0.00 % 4301 3.4400 4.5000 409 0 0 [+]
SEKO 10,1500 15:36 198 10.15 0.00 % 122 10.1000 10.1500 1789 1 13 [+]
AGORA 8,6000 15:52 10 8.60 0.00 % 100 8.5000 8.6000 218 21 181 [+]
MOJ 1,7500 16:16 1 0.00 0.00 % 415 1.7500 1.8000 4280 0 0 [+]
SILVANO 5,0600 14:06 300 0.00 0.00 % 311 4.8700 5.1000 5 0 0 [+]
IDMSAPL 0,4960 15:44 6 0.00 0.00 % 3419 0.4560 0.4980 3000 0 0 [+]
GETIN 0,5000 15:41 119 0.51 0.00 % 5850 0.4970 0.5000 15 57 28 [+]
KPPD 22,0000 09:48 11 0.00 0.00 % 80 21.6000 22.0000 800 0 0 [+]
BETACOM 5,0800 14:46 127 5.28 0.00 % 1650 5.0800 5.2800 2004 1 7 [+]
ERG 44,0000 09:32 11 44.00 0.00 % 180 42.0000 44.0000 175 0 0 [+]
TAURONPE 9,8940 16:15 39 9.93 -0.06 % 460 9.8980 9.9020 567 1 084 10 739 [+]
COALENERG 2,3620 16:02 200 2.35 -0.08 % 4592 2.3600 2.3780 1227 128 301 [+]
WITTCHEN 16,0100 16:08 2 16.04 -0.12 % 183 16.0100 16.0400 108 7 110 [+]
LUBAWA 8,0300 16:15 200 8.20 -0.12 % 999 8.0100 8.0300 620 184 1 484 [+]
KOGENERA 76,7000 16:02 10 76.80 -0.13 % 67 76.3000 76.8000 109 5 390 [+]
BNPPL 144,8000 16:11 8 145.00 -0.14 % 94 144.6000 146.0000 120 7 999 [+]
PKPCARGO 13,4800 16:14 221 13.50 -0.15 % 1 13.4200 13.4800 260 45 599 [+]
VERCOM 130,2000 16:11 1 128.20 -0.15 % 30 130.2000 132.0000 54 2 250 [+]
EUROCASH 5,9100 16:15 247 5.92 -0.17 % 4500 5.8950 5.9050 51 63 370 [+]
GREENX 2,2980 16:11 21 2.30 -0.17 % 538 2.2840 2.2980 2700 310 712 [+]
WIELTON 5,6800 15:42 451 5.65 -0.18 % 5 5.6600 5.6800 6194 27 153 [+]
BIGCHEESE 5,5900 16:12 150 5.60 -0.18 % 399 5.5000 5.5900 760 8 41 [+]
TSGAMES 110,8000 16:06 1 111.00 -0.18 % 75 110.6000 110.8000 44 17 1 842 [+]
WASKO 8,7400 16:07 8 8.72 -0.23 % 680 8.6200 8.7200 603 24 205 [+]
SNIEZKA 85,8000 15:48 1 86.60 -0.23 % 20 85.0000 85.8000 12 0 10 [+]
AIGAMES 0,8220 12:20 16 0.82 -0.24 % 200 0.8020 0.8220 255 1 1 [+]
MURAPOL 40,9500 16:08 10 40.90 -0.24 % 110 40.9500 41.0000 2778 8 321 [+]
TEXT 38,6400 16:10 5 38.80 -0.26 % 108 38.6600 38.7800 63 22 836 [+]
MEXPOLSKA 3,8500 15:34 100 3.93 -0.26 % 900 3.8500 3.8600 2600 1 3 [+]
KSGAGRO 3,5850 10:17 1 3.54 -0.28 % 1 3.5550 3.5750 47 5 17 [+]
DADELO 72,1000 16:10 22 72.10 -0.28 % 3 71.6000 72.1000 148 4 298 [+]
CEZ 208,0000 15:44 20 209.60 -0.29 % 50 202.4000 209.6000 19 0 7 [+]
IZOSTAL 3,0800 15:16 350 3.07 -0.32 % 485 3.0700 3.0800 2650 10 32 [+]
BEST 29,4000 16:06 10 29.50 -0.34 % 319 29.3000 29.7000 104 5 150 [+]
ONEMORE 2,9600 16:11 3 2.97 -0.34 % 867 2.9300 2.9600 947 76 223 [+]
HANDLOWY 117,0000 16:13 1 116.60 -0.34 % 279 116.6000 117.0000 177 18 2 039 [+]
AILLERON 17,1200 14:27 45 16.76 -0.35 % 15 16.8600 17.0400 10 6 95 [+]
WIRTUALNA 57,6000 16:15 21 57.80 -0.35 % 924 57.5000 57.7000 1582 21 1 227 [+]
MOSTALPLC 13,6500 14:53 4 13.85 -0.36 % 136 13.5500 13.6500 139 1 17 [+]
SANWIL 1,2950 13:55 1849 1.32 -0.38 % 1686 1.2950 1.3100 2 3 4 [+]
ECHO 5,3000 16:08 10 5.32 -0.38 % 930 5.2800 5.3000 982 22 116 [+]
HARPER 5,0800 15:38 380 5.16 -0.39 % 1024 5.0200 5.0800 120 2 10 [+]
BOS 10,1600 15:38 327 10.28 -0.39 % 1676 10.1400 10.1800 171 36 361 [+]
JRHOLDING 5,1400 16:06 50 5.16 -0.39 % 50 5.0800 5.1200 24 12 59 [+]
AMICA 51,6000 16:14 1 52.00 -0.39 % 450 51.4000 51.6000 5 6 305 [+]
BOGDANKA 24,8500 16:07 24 25.10 -0.40 % 314 24.8500 24.9500 131 90 2 245 [+]
DOMDEV 251,5000 16:05 1 254.50 -0.40 % 8 251.0000 251.5000 39 4 1 015 [+]
STALPROD 235,0000 15:42 53 235.00 -0.42 % 98 234.0000 235.0000 47 0 69 [+]
PHOTON 1,1250 13:38 51 1.13 -0.44 % 49 1.1250 1.1300 11609 25 28 [+]
PKOBP 96,2800 16:15 61 97.58 -0.44 % 621 96.2600 96.2800 871 1 411 135 433 [+]
AUTOPARTN 22,5500 16:13 24 22.55 -0.44 % 1021 22.4500 22.5500 664 45 997 [+]
REMAK 11,2000 11:41 1 11.25 -0.44 % 7 10.9000 11.2000 1350 0 0 [+]
MAKARONPL 21,6000 15:31 1 21.60 -0.46 % 135 21.6000 21.9000 100 3 66 [+]
PZU 64,7800 16:15 51 65.08 -0.46 % 456 64.7800 64.8000 991 1 052 67 915 [+]
POINTGROUP 2,1200 12:37 1 2.04 -0.47 % 3800 2.0400 2.1200 3599 2 4 [+]
STALPROFI 8,3200 15:17 125 8.36 -0.48 % 478 8.3000 8.3200 804 5 41 [+]
MLPGROUP 103,5000 15:55 20 104.00 -0.48 % 150 103.0000 103.5000 19 1 76 [+]
DELKO 6,2700 13:17 48 6.30 -0.48 % 206 6.2700 6.2800 250 1 9 [+]
POLENERGIA 49,4500 16:13 1 49.90 -0.50 % 396 49.2500 49.4000 73 4 183 [+]
SANTANDER 43,4200 15:35 50 43.02 -0.50 % 20 43.2500 43.5500 100 3 125 [+]
SHOPER 40,0000 16:11 17 40.95 -0.50 % 143 40.0000 40.2000 99 6 247 [+]
ELKOP 1,8050 15:40 8 1.75 -0.55 % 6 1.7250 1.8050 258 0 0 [+]
SELVITA 34,8000 16:14 15 35.00 -0.57 % 5 34.8000 34.8500 115 16 564 [+]
MODIVO 85,5000 16:15 47 86.98 -0.58 % 133 85.4600 85.5200 334 337 28 974 [+]
INPRO 7,8000 13:55 6 7.85 -0.64 % 617 7.8000 7.9000 6465 1 6 [+]
SYGNITY 75,3000 16:10 6 76.10 -0.66 % 42 75.3000 76.1000 38 7 532 [+]
NEPTIS 14,8000 14:28 100 14.80 -0.67 % 46 14.8000 15.0000 226 0 2 [+]
NTCAPITAL 0,5960 14:02 120 0.60 -0.67 % 992 0.5680 0.5960 4880 0 0 [+]
SPYROSOFT 438,0000 16:07 5 440.00 -0.68 % 3 438.0000 440.0000 2 0 90 [+]
AMREST 11,6600 16:10 75 11.60 -0.68 % 1854 11.6200 11.6600 475 31 357 [+]
SFINKS 0,4340 14:17 4 0.44 -0.69 % 450 0.4350 0.4430 406 45 20 [+]
MCI 27,8000 15:26 135 28.00 -0.71 % 365 27.8000 27.9000 268 3 71 [+]
BBIDEVNFI 5,3400 15:49 1 5.40 -0.74 % 817 5.3400 5.4000 1698 0 0 [+]
ARCHICOM 53,6000 16:04 17 56.80 -0.74 % 7 53.6000 53.8000 5 4 194 [+]
DATAWALK 134,0000 16:15 9 134.00 -0.74 % 9 133.8000 134.6000 39 6 750 [+]
CAPTORTX 79,4000 16:14 10 79.80 -0.75 % 110 79.4000 80.0000 63 3 249 [+]
OTLOG 13,0200 16:10 1 13.12 -0.76 % 80 13.0200 13.3400 5 3 43 [+]
VOXEL 99,6000 16:13 1 100.40 -0.80 % 659 99.5000 99.6000 182 4 396 [+]
XTB 105,9600 16:15 19 106.46 -0.82 % 247 105.8000 105.9600 154 372 39 155 [+]
ELEKTROTI 53,1500 16:08 45 53.60 -0.84 % 19 53.1000 53.1500 140 12 626 [+]
HELIO 47,5000 13:29 8 47.80 -0.84 % 170 47.5000 48.9000 236 1 47 [+]
INGBSK 419,8000 16:15 2 421.40 -0.85 % 30 419.4000 419.6000 2 9 3 681 [+]
WARIMPEX 2,2900 13:43 377 2.31 -0.87 % 1624 2.2900 2.3100 912 1 2 [+]
PHARMENA 3,3600 15:53 751 3.43 -0.88 % 652 3.3200 3.3600 1249 1 4 [+]
PEKAO 235,1000 16:16 48 237.40 -0.89 % 284 235.1000 235.2000 675 427 100 398 [+]
4MASS 4,2500 14:57 2 4.21 -0.93 % 1203 4.2000 4.2500 6498 7 30 [+]
DIGITANET 202,6000 16:14 1 203.00 -0.98 % 22 200.8000 202.6000 37 15 3 013 [+]
CDPROJEKT 280,9000 16:16 1 282.80 -0.99 % 16 280.6000 280.7000 151 181 50 883 [+]
SANPL 631,2000 16:15 6 637.80 -1.00 % 23 631.0000 631.2000 8 29 18 142 [+]
CORMAY 0,5880 15:56 14 0.58 -1.01 % 50 0.5740 0.5860 50 111 65 [+]
MILKILAND 1,7120 16:14 2925 1.71 -1.04 % 1233 1.7060 1.7280 5745 7 12 [+]
MOSTALZAB 6,6500 16:10 50 6.72 -1.04 % 2 6.6900 6.7000 753 30 203 [+]
FERRO 28,6000 16:12 80 28.90 -1.04 % 487 28.5000 28.6000 129 9 245 [+]
INTROL 7,5000 12:57 298 7.58 -1.06 % 52 7.5000 7.6800 2 2 15 [+]
ODLEWNIE 18,6000 15:56 2 18.55 -1.06 % 200 18.5000 18.6500 35 14 256 [+]
BIOTON 4,1400 15:47 37 4.12 -1.08 % 28 4.1400 4.1500 1036 1 6 [+]
VINDEXUS 13,5500 15:50 397 13.70 -1.09 % 2759 13.5000 13.6500 1 1 18 [+]
ZREMB 8,8000 16:13 55 8.89 -1.12 % 8973 8.8000 8.8400 274 47 410 [+]
MERCATOR 51,5000 16:05 39 52.40 -1.15 % 74 51.5000 51.8000 285 7 345 [+]
MLSYSTEM 15,3600 15:57 1 15.40 -1.16 % 194 15.3600 15.4200 275 5 76 [+]
DEVELIA 10,2400 16:15 413 10.34 -1.16 % 414 10.2400 10.2600 2223 310 3 168 [+]
CLOUD 66,6000 10:41 3 67.60 -1.19 % 189 65.0000 66.6000 55 0 5 [+]
XTPL 64,2000 15:55 3 65.00 -1.23 % 43 64.2000 64.4000 10 2 110 [+]
06MAGNA 2,4100 15:49 1 2.41 -1.23 % 47 2.4100 2.4200 47 1 3 [+]
PASSUS 129,0000 16:13 38 130.60 -1.23 % 16 128.2000 129.0000 34 2 298 [+]
FORTE 19,9500 15:54 10 20.30 -1.24 % 130 19.9000 19.9500 80 9 170 [+]
ENERGA 18,9400 16:05 7 19.18 -1.25 % 93 18.8400 18.9800 198 16 312 [+]
VIVID 0,6340 14:38 6500 0.64 -1.25 % 30 0.6340 0.6390 30 10 6 [+]
ERBUD 27,4500 16:14 32 27.35 -1.26 % 201 27.2500 27.4500 79 25 705 [+]
PHN 9,4400 14:50 447 9.52 -1.26 % 203 9.4400 9.5000 2954 15 147 [+]
ZEPAK 18,7000 16:07 8 18.82 -1.27 % 547 18.7000 18.7600 652 5 98 [+]
JWWINVEST 3,0800 11:06 250 3.08 -1.28 % 522 3.0700 3.0900 1000 0 1 [+]
BLOOBER 27,0000 16:15 17 27.30 -1.28 % 852 27.0000 27.1500 246 21 571 [+]
EUROTEL 26,6500 15:53 2 26.50 -1.30 % 315 26.5000 26.6500 70 1 27 [+]
POLIMEXMS 8,9700 16:15 2 9.05 -1.32 % 1426 8.9550 8.9700 579 642 5 761 [+]
GRUPRACUJ 44,6000 16:15 20 45.20 -1.33 % 150 44.6000 44.8000 122 20 916 [+]
KGHM 318,9500 16:15 31 318.70 -1.36 % 64 318.7500 318.9000 98 480 152 256 [+]
SANOK 21,6000 12:27 24 22.00 -1.37 % 249 21.6000 21.8000 50 0 7 [+]
NOVITA 98,6000 09:03 2 98.60 -1.40 % 5 99.2000 101.0000 10 0 0 [+]
ONDE 9,0000 16:14 105 9.14 -1.42 % 80 8.9900 9.0000 1300 12 112 [+]
GRUPAAZOTY 18,0300 16:13 1 18.31 -1.42 % 545 18.0300 18.0800 549 234 4 262 [+]
MABION 8,2800 16:03 2 8.38 -1.43 % 804 8.3100 8.3700 456 15 128 [+]
VOTUM 47,7500 16:14 1 48.55 -1.44 % 50 47.7000 48.0500 159 20 958 [+]
PCCEXOL 2,0200 15:19 6799 2.04 -1.46 % 201 2.0200 2.0300 10 32 64 [+]
SYNTHAVERSE 3,3500 16:15 1000 3.42 -1.47 % 3 3.3450 3.3800 1000 121 410 [+]
TESGAS 2,0000 15:44 107 2.03 -1.48 % 493 2.0200 2.0500 2600 3 5 [+]
BENEFIT 3 830,0000 16:12 1 3,876.00 -1.49 % 7 3830.0000 3836.0000 1 2 6 222 [+]
HUUUGE 22,7500 15:51 1 23.05 -1.52 % 275 22.5500 22.7500 36 5 124 [+]
SELENAFM 51,6000 16:04 85 53.20 -1.53 % 786 51.6000 52.0000 140 4 214 [+]
MBANK 1 159,5000 16:14 11 1,179.00 -1.53 % 26 1159.0000 1160.0000 18 29 33 103 [+]
MOSTALWAR 5,0800 15:26 320 5.16 -1.55 % 338 5.0600 5.1000 1323 20 98 [+]
SCPFL 138,6000 16:15 4 140.80 -1.56 % 130 138.6000 139.4000 4 3 409 [+]
APATOR 25,0500 16:07 1 25.10 -1.57 % 751 25.0000 25.3000 1 7 174 [+]
NANOGROUP 2,5000 15:27 4152 2.54 -1.57 % 4293 2.5000 2.5200 2200 41 103 [+]
MIRACULUM 0,6200 15:08 3000 0.63 -1.59 % 2300 0.6180 0.6300 1800 23 14 [+]
ATAL 59,3000 16:05 1 60.10 -1.66 % 91 59.0000 59.3000 885 3 190 [+]
SONEL 14,8000 15:47 5 15.10 -1.66 % 171 14.8000 14.9500 77 1 8 [+]
AMBRA 18,9800 16:09 46 19.10 -1.66 % 1 18.8400 18.9800 36 9 176 [+]
CREEPYJAR 594,0000 16:14 23 604.00 -1.66 % 24 590.0000 600.0000 128 2 952 [+]
DMGROUP 2,3600 16:02 50 2.36 -1.67 % 642 2.3400 2.3700 3687 1 2 [+]
JSW 27,7300 16:15 42 28.45 -1.67 % 190 27.7300 27.7600 21 308 8 576 [+]
MIRBUD 11,2000 16:15 1 11.56 -1.75 % 550 11.1700 11.2000 1583 143 1 623 [+]
TOYA 9,4000 16:12 8 9.70 -1.78 % 174 9.3600 9.4000 198 78 733 [+]
NEXITY 1,1000 13:52 200 1.13 -1.79 % 1140 1.0900 1.1000 757 0 0 [+]
PANOVA 15,9000 14:03 51 16.30 -1.85 % 243 15.9000 16.4000 10 2 27 [+]
KRKA 1 030,0000 14:10 1 1,050.00 -1.90 % 1 1032.0000 1042.0000 250 0 16 [+]
ZUE 12,8500 16:13 362 12.85 -1.91 % 200 12.9000 13.0500 508 33 436 [+]
AIRWAY 0,3065 14:49 33 0.31 -1.92 % 46 0.3070 0.3090 250 2 1 [+]
CASPAR 5,0000 13:39 313 5.05 -1.96 % 353 5.0000 5.1000 1602 1 6 [+]
PLAYWAY 247,0000 15:57 80 252.50 -1.98 % 107 246.0000 247.0000 288 2 501 [+]
11B 167,6000 16:15 5 171.80 -1.99 % 10 166.8000 167.8000 10 15 2 534 [+]
WAWEL 786,0000 16:01 1 800.00 -2.00 % 1 786.0000 796.0000 2 0 34 [+]
RAINBOW 136,9000 16:14 39 130.40 -2.00 % 58 136.7000 137.2000 200 251 33 353 [+]
MILLENNIUM 17,8900 16:14 2 17.96 -2.08 % 1492 17.8900 17.9100 4114 644 11 525 [+]
EDINVEST 9,4000 16:13 55 9.60 -2.08 % 220 9.3600 9.4000 105 2 14 [+]
ARLEN 30,3500 16:09 20 31.20 -2.10 % 9 31.0000 31.4500 62 10 310 [+]
MENNICA 45,6000 16:13 2 47.00 -2.15 % 60 45.5000 45.6000 82 2 103 [+]
SECOGROUP 36,0000 12:11 2 36.20 -2.17 % 426 35.2000 36.0000 94 0 16 [+]
TALEX 18,0000 15:53 3 18.50 -2.17 % 30 17.9000 18.0000 22 0 0 [+]
UNICREDIT 269,0000 14:38 1 270.35 -2.18 % 1000 269.2000 271.6500 1000 0 52 [+]
GENOMTEC 4,7600 16:14 45 4.87 -2.26 % 1695 4.7600 4.8000 24 9 45 [+]
BUDIMEX 705,6000 16:15 40 715.00 -2.33 % 13 705.4000 705.6000 70 15 10 277 [+]
IFSA 0,1250 16:12 2115 0.13 -2.34 % 35000 0.1230 0.1250 565 9 1 [+]
ZABKA 24,2000 16:16 745 24.73 -2.38 % 3202 24.1900 24.2100 10049 2 255 55 231 [+]
CREOTECH 646,0000 16:16 1 663.00 -2.42 % 10 643.0000 646.0000 11 7 4 434 [+]
MERCOR 14,0000 15:16 10 14.50 -2.44 % 89 13.8500 13.9500 1 5 73 [+]
MONNARI 6,1200 16:00 170 6.24 -2.55 % 230 6.1200 6.1800 693 0 2 [+]
LENTEX 7,5800 13:19 4 7.74 -2.57 % 1 7.5600 7.7000 690 0 0 [+]
ARCTIC 7,1100 16:11 150 7.29 -2.60 % 2725 7.1000 7.1100 2189 93 669 [+]
ENTER 55,8000 16:14 14 56.80 -2.62 % 3571 55.7000 56.0000 57 9 513 [+]
MOL 47,7000 15:53 1975 48.90 -2.65 % 25 47.7000 48.1400 1000 75 3 585 [+]
POLICE 7,3000 16:14 5 7.50 -2.67 % 350 7.2600 7.3000 98 5 36 [+]
BUMECH 21,1000 16:00 536 22.10 -2.68 % 53 21.1400 21.2800 323 77 1 643 [+]
DECORA 76,3000 16:07 94 76.70 -2.80 % 150 76.0000 76.3000 5 4 277 [+]
ATREM 61,6000 16:14 1 63.40 -2.84 % 99 61.6000 62.2000 50 9 584 [+]
ENERGOINS 2,3500 16:10 40 2.41 -2.89 % 220 2.3400 2.3900 783 17 41 [+]
ARTIFEX 20,1000 16:08 10 20.00 -2.90 % 300 19.8600 20.0500 160 72 1 426 [+]
RAWLPLUG 14,9500 16:15 246 14.70 -2.92 % 153 14.9500 15.0000 65 3 51 [+]
BIOCELTIX 83,2000 16:15 6 85.70 -2.92 % 115 83.3000 84.0000 18 3 264 [+]
RANKPROGR 3,9400 16:02 700 4.05 -2.96 % 300 3.9400 3.9950 1693 3 11 [+]
QNATECHNO 45,4000 16:08 2 46.80 -2.99 % 9 44.6000 45.0000 49 2 105 [+]
LENA 2,2700 15:44 394 2.34 -2.99 % 106 2.2700 2.3000 1450 16 35 [+]
UNIBEP 15,3000 16:15 400 15.90 -3.04 % 211 15.3000 15.4400 50 21 329 [+]
LPP 22 560,0000 16:15 1 23,300.00 -3.09 % 7 22560.0000 22600.0000 8 2 56 222 [+]
SCANWAY 430,0000 16:15 1 448.00 -3.15 % 19 429.0000 430.0000 13 3 1 396 [+]
ASBIS 62,3000 16:16 13 64.80 -3.19 % 1159 62.1500 62.2500 1089 184 11 535 [+]
ALIOR 119,2500 16:15 10 123.40 -3.40 % 455 119.1000 119.1500 152 269 32 417 [+]
ATENDE 3,3800 15:36 40 3.46 -3.43 % 179 3.3500 3.3800 758 31 105 [+]
KRVITAMIN 12,2000 15:12 10 12.35 -3.56 % 217 12.2000 12.4500 2 0 5 [+]
TRAKCJA 4,1350 16:11 680 4.29 -3.61 % 529 4.1500 4.1800 190 125 524 [+]
COMPERIA 4,4200 12:04 7 4.42 -3.91 % 768 4.4200 4.6000 1700 0 1 [+]
IMPERA 1,9000 11:38 11 2.00 -4.04 % 531 1.8200 1.9000 3991 12 24 [+]
LESS 0,2350 16:14 1143 0.24 -4.08 % 10857 0.2350 0.2450 21488 6 2 [+]
ALTA 1,5900 15:11 98 1.60 -4.22 % 105 1.5900 1.6400 2 2 4 [+]
CDRL 8,3000 16:12 500 9.00 -4.60 % 205 8.2000 8.3000 365 26 220 [+]
MUZA 9,1000 15:58 199 9.55 -4.71 % 628 9.1000 9.4500 1 0 3 [+]
MEDINICE 72,4000 16:13 745 76.90 -5.97 % 15 72.4000 72.6000 62 75 5 540 [+]
EUCO 0,5200 16:02 352 0.56 -6.31 % 2 0.5100 0.5200 20943 89 48 [+]
FEERUM 13,3500 14:28 1 14.30 -6.64 % 154 13.0500 13.5000 154 0 2 [+]
MWTRADE 3,2000 09:50 54 3.42 -7.51 % 30 3.2800 3.5000 680 1 2 [+]
VIGOSYS 546,0000 16:11 8 576.00 -8.39 % 14 546.0000 548.0000 100 5 2 572 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 268 4.8000 PKC 4279 0 0 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG130630.1-0.60%16:15
WIG203553.1-0.72%16:30
WIG20 Fut3531.0-0.68%16:15
WIG20USD981.6-0.68%16:15
mWIG409003.0-0.34%16:15
sWIG8031014.3-0.67%16:15
 Notowania Świat
US5007122.6+0.20%16:30
NDX10027055.5+1.02%16:29
Nikkei59716.2+0.97%8:45
DAX24139.2-0.07%16:14
Ropa WTI95.4-0.43%16:30
Złoto4723.9+0.62%16:30
 Notowania Waluty
EUR/PLN4.24118-0.04%16:30
CHF/PLN4.60907-0.18%16:30
USD/PLN3.62135-0.26%16:30
EUR/USD1.17116+0.22%16:30
GBP/USD1.35068+0.27%16:30
USD/JPY159.468-0.13%16:30
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 1.71 31.66%
SOPHARMA 8.50 16.44%
PCFGROUP 3.60 9.09%
CAPITEA 0.59 8.52%
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