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
WASKO 8,8000 10:17 165 7.86 12.24 % 623 8.7400 8.8000 385 281 2 325 [+]
BOWIM 6,6000 10:17 8 6.20 10.74 % 16 6.5200 6.6000 1158 49 310 [+]
LSISOFT 41,1000 10:09 90 37.40 9.89 % 11 PKC 42.0000 180 2 99 [+]
ONEMORE 3,0900 10:17 750 2.98 5.46 % 1491 3.0400 3.0900 2250 77 233 [+]
TEXT 39,9600 10:17 200 38.10 5.38 % 3 39.9000 39.9600 564 50 1 980 [+]
VIGOSYS 552,0000 10:17 3 528.00 4.55 % 205 550.0000 554.0000 9 1 650 [+]
COGNOR 5,4600 10:17 100 5.24 4.50 % 711 5.4500 5.4600 100 547 2 942 [+]
KPPD 23,4000 09:39 21 22.40 4.46 % 30 22.6000 23.4000 235 0 1 [+]
SYNTHAVERSE 3,7950 10:17 400 3.62 4.26 % 20 3.7300 3.8000 4480 48 181 [+]
IZOSTAL 3,2500 10:12 100 3.18 4.17 % 40 3.2400 3.2500 2869 32 103 [+]
MFO 35,5000 10:14 270 35.40 4.11 % 35 35.5000 35.9000 279 3 106 [+]
ENERGOINS 2,6100 10:06 75 2.57 3.98 % 717 2.5700 2.6100 4600 29 76 [+]
ALTUSTFI 2,8900 10:04 300 2.77 3.96 % 5000 2.8000 2.8900 357 1 2 [+]
CREOTECH 691,0000 10:17 4 672.00 3.91 % 11 690.0000 692.0000 28 4 3 009 [+]
MDIENERGIA 0,7680 10:00 10 0.74 3.78 % 180 0.7400 0.7680 9 0 0 [+]
KOGENERA 80,8000 10:15 49 78.60 3.59 % 50 80.3000 80.7000 90 16 1 253 [+]
NOCTILUCA 94,0000 10:16 2 92.60 3.52 % 5 93.9000 94.0000 12 3 242 [+]
IBSM 76,6000 09:25 5 74.80 3.23 % 8 71.6000 74.4000 115 0 1 [+]
ARLEN 30,7500 10:17 1 30.20 3.19 % 100 30.6000 30.7500 201 6 190 [+]
EUROHOLD 3,9200 09:55 1276 3.88 3.16 % 1 3.8000 3.9200 724 3 12 [+]
AMICA 52,2000 10:17 43 51.60 3.16 % 98 52.0000 52.4000 234 11 566 [+]
PEKABEX 10,4000 10:13 4 10.34 2.97 % 1809 10.3000 10.4000 1 1 12 [+]
MURAPOL 41,7500 10:11 1 40.85 2.96 % 373 41.4000 41.7500 165 8 332 [+]
VERCOM 132,0000 10:17 1 129.80 2.96 % 22 131.2000 132.0000 65 9 1 159 [+]
STALPROD 244,0000 10:13 75 238.00 2.95 % 23 240.0000 244.0000 50 1 166 [+]
SECOGROUP 35,4000 10:13 2 35.40 2.91 % 229 34.0000 35.4000 255 0 1 [+]
ALLEGRO 29,6350 10:17 1 28.93 2.90 % 1161 29.6450 29.6500 3815 2 171 63 825 [+]
ATENDE 3,0400 10:05 42 3.03 2.70 % 4250 2.9600 3.0400 1775 7 22 [+]
CAPTORTX 80,8000 10:02 3 78.80 2.67 % 33 79.2000 80.8000 147 0 25 [+]
LIBET 1,2300 10:13 3000 1.22 2.50 % 4 1.1800 1.2300 2000 3 4 [+]
QUERCUS 11,8800 10:16 2 11.70 2.41 % 170 11.7000 11.8800 518 5 55 [+]
NTTSYSTEM 10,9500 10:14 1000 11.00 2.34 % 1000 10.8000 10.9500 783 1 13 [+]
SCANWAY 408,0000 10:15 18 399.00 2.26 % 20 405.0000 407.0000 25 2 757 [+]
EUROCASH 6,2000 10:17 250 6.07 2.23 % 1128 6.1750 6.2050 22 54 333 [+]
MODIVO 92,9600 10:17 100 91.90 2.20 % 129 92.9000 92.9800 30 93 8 597 [+]
3RGAMES 0,6560 09:46 1004 0.65 2.18 % 277 0.6560 0.6640 2466 24 16 [+]
ZABKA 25,0300 10:17 382 24.40 2.16 % 2725 25.0400 25.0800 3388 1 456 36 425 [+]
UNIBEP 15,3800 10:07 6 15.00 2.12 % 40 15.1400 15.2800 70 3 51 [+]
SFINKS 0,4390 10:10 5000 0.43 2.09 % 350 0.4330 0.4390 4000 280 124 [+]
PRAGMAINK 2,9400 10:02 445 2.90 2.08 % 355 2.9000 2.9600 220 3 9 [+]
EQUNICO 1,2300 10:12 50 1.21 2.07 % 6869 1.2250 1.2300 922 5 6 [+]
BOOMBIT 6,3400 10:11 5 6.22 1.93 % 137 6.3400 6.3600 143 0 1 [+]
ASBIS 53,3500 10:17 9 52.05 1.91 % 236 53.3000 53.3500 91 157 8 371 [+]
TRAKCJA 4,5100 10:17 6 4.48 1.81 % 1241 4.4900 4.5100 4994 75 338 [+]
TOYA 9,7200 10:17 28 9.52 1.78 % 810 9.7000 9.7200 1249 25 241 [+]
ENTER 57,7000 10:17 1 56.70 1.76 % 12 57.2000 57.7000 7 5 296 [+]
KGHM 322,3000 10:17 1 318.10 1.74 % 92 322.3500 322.4000 100 135 43 021 [+]
STAPORKOW 4,7200 09:36 1 4.70 1.72 % 2 4.6600 4.7200 308 0 0 [+]
KOMPUTRON 6,1200 10:13 31 6.02 1.66 % 50 6.0300 6.1200 654 6 36 [+]
DATAWALK 147,4000 10:17 1 145.20 1.66 % 188 147.0000 147.4000 8 4 616 [+]
ASSECOPOL 184,7000 10:17 28 182.70 1.65 % 28 184.6500 184.8000 95 18 3 230 [+]
COMP 55,9000 10:16 99 55.20 1.64 % 41 55.5000 56.0000 500 5 279 [+]
PASSUS 140,4000 10:17 2 139.80 1.59 % 37 139.0000 140.4000 14 2 215 [+]
MOVIEGAMES 7,2000 10:09 6 6.91 1.55 % 4 7.2000 7.2800 20 3 24 [+]
SKARBIEC 33,0000 10:16 123 32.00 1.54 % 202 33.0000 33.5000 351 2 71 [+]
KERNEL 20,4500 10:11 2 20.45 1.49 % 200 20.1000 20.4500 31 1 29 [+]
IFSA 0,1360 09:33 10 0.14 1.49 % 10186 0.1330 0.1360 34830 0 0 [+]
GTC 2,7400 09:45 300 2.72 1.48 % 2985 2.7000 2.7400 182 1 1 [+]
VRGSA 4,8800 10:04 176 4.89 1.46 % 980 4.7900 4.8500 400 2 9 [+]
NOVITA 99,8000 09:02 1 99.80 1.42 % 20 98.6000 99.8000 2 0 0 [+]
RYVU 25,3500 10:16 2 25.00 1.40 % 161 25.0500 25.3500 588 14 351 [+]
ROPCZYCE 22,0000 10:16 1 22.00 1.38 % 217 21.9000 22.0000 2150 0 1 [+]
POLIMEXMS 9,6600 10:15 100 9.53 1.36 % 1320 9.6200 9.6600 20 142 1 360 [+]
AMBRA 18,8000 09:56 180 18.60 1.29 % 160 18.6000 18.8000 1749 7 131 [+]
MEDICALG 27,7500 10:17 376 27.40 1.28 % 154 27.6000 27.8500 190 10 288 [+]
CDPROJEKT 263,5000 10:17 1 260.20 1.27 % 214 263.3000 263.5000 43 60 15 693 [+]
BNPPL 162,0000 10:17 5 161.80 1.25 % 38 161.4000 162.0000 45 2 396 [+]
BIGCHEESE 5,7100 10:17 80 5.66 1.24 % 926 5.7100 5.7300 1000 31 178 [+]
DEKPOL 82,6000 10:06 15 81.60 1.23 % 24 81.6000 82.4000 30 0 30 [+]
MANGATA 68,0000 09:00 29 68.00 1.19 % 40 68.0000 68.6000 1 0 2 [+]
CLOUD 67,8000 10:05 1 68.60 1.19 % 24 67.0000 67.8000 131 0 1 [+]
DEVELIA 9,8900 10:13 2 9.82 1.12 % 533 9.8000 9.8400 324 38 376 [+]
IMS 2,2750 09:58 659 2.27 1.11 % 150 2.2500 2.2750 81 10 24 [+]
CAVATINA 13,9000 10:13 20 13.75 1.09 % 410 13.7500 13.9000 1632 0 4 [+]
NEWAG 112,6000 10:16 1 111.40 1.08 % 8 112.0000 112.6000 66 3 373 [+]
TALEX 18,9000 09:05 5 18.90 1.07 % 100 18.0000 18.6000 33 0 0 [+]
CYFRPLSAT 11,6300 10:17 20 11.52 1.04 % 321 11.6300 11.6450 1127 140 1 621 [+]
INTERSPPL 0,3900 09:38 807 0.39 1.04 % 9 0.3860 0.3900 536 1 1 [+]
ENELMED 19,4000 09:55 70 19.30 1.04 % 80 19.1000 19.4000 390 2 37 [+]
TAURONPE 10,4500 10:17 336 10.34 1.01 % 6795 10.4500 10.4600 1105 464 4 821 [+]
PGE 11,1650 10:17 1 11.06 1.00 % 5398 11.1650 11.1750 100 355 3 939 [+]
TESGAS 2,0500 09:20 658 2.05 0.99 % 94 2.0500 2.0700 700 1 2 [+]
MOLECURE 5,1700 10:14 22 5.11 0.98 % 537 5.1200 5.1700 338 15 78 [+]
FORTE 20,6000 10:04 48 20.50 0.98 % 168 20.5000 20.6000 152 1 15 [+]
CLNPHARMA 21,3000 10:16 33 21.10 0.95 % 22 21.1500 21.3000 269 1 22 [+]
IMMOBILE 4,3400 09:51 1 4.30 0.93 % 234 4.2800 4.3400 2397 5 21 [+]
COLUMBUS 3,8000 10:09 10 3.71 0.93 % 20 3.7950 3.8100 1718 8 32 [+]
GRUPRACUJ 43,5500 10:17 132 43.60 0.93 % 257 43.4500 43.7500 693 6 250 [+]
SANOK 22,0000 10:16 2 21.90 0.92 % 1000 21.8000 22.0000 490 0 4 [+]
ATAL 57,7000 10:15 3 57.70 0.87 % 33 57.6000 57.7000 81 1 31 [+]
LESS 0,2350 09:50 4641 0.23 0.86 % 50 0.2310 0.2340 20 20 5 [+]
IFIRMA 29,5500 10:17 21 29.50 0.85 % 66 29.5000 29.5500 15 2 69 [+]
CYBERFLKS 180,3000 10:17 63 178.80 0.84 % 9 179.9000 180.3000 175 6 1 065 [+]
PROJPRZEM 18,1500 09:33 20 18.25 0.83 % 100 17.6500 18.1000 1000 0 0 [+]
DELKO 6,2900 10:08 2 6.29 0.80 % 1 6.2400 6.2900 230 0 0 [+]
ATLANTAPL 19,1000 09:54 1 19.10 0.79 % 48 18.9500 19.0500 319 0 1 [+]
XTB 111,3400 10:17 7 110.48 0.78 % 576 111.1000 111.3400 80 142 15 756 [+]
INSTALKRK 38,8000 10:17 300 38.90 0.78 % 43 38.5000 38.9000 54 1 26 [+]
YARRL 5,2200 09:35 100 5.22 0.77 % 240 5.2200 5.2800 190 0 1 [+]
GPW 79,7000 10:14 1 79.75 0.76 % 125 79.6000 79.6500 341 10 833 [+]
MOSTALZAB 6,6600 10:17 1105 6.61 0.76 % 300 6.5700 6.6600 3754 25 168 [+]
OTLOG 13,5000 09:27 132 13.50 0.75 % 1 13.3200 13.5000 472 0 3 [+]
11B 137,0000 10:17 224 135.50 0.74 % 56 136.4000 137.0000 176 1 119 [+]
BEST 27,2000 09:42 14 27.00 0.74 % 185 27.3000 27.6000 107 2 68 [+]
ZUE 13,8500 10:17 3 13.70 0.73 % 682 13.8500 13.9500 1540 20 274 [+]
STALPROFI 8,3600 10:13 100 8.30 0.72 % 450 8.3400 8.3600 5609 5 40 [+]
PROTEKTOR 1,1740 10:09 2254 1.17 0.69 % 127 1.1740 1.1760 1671 13 15 [+]
ONESANO 0,5900 10:08 2000 0.59 0.68 % 1027 0.5780 0.5960 2300 24 14 [+]
FASING 15,1000 09:32 2 15.10 0.67 % 514 14.6000 15.1000 1896 0 0 [+]
PKNORLEN 128,6600 10:17 182 127.80 0.67 % 166 128.6400 128.6800 149 169 21 789 [+]
NEPTIS 15,3000 09:48 2 15.20 0.66 % 500 14.8000 15.3000 641 3 45 [+]
CORMAY 0,6100 10:03 1000 0.61 0.66 % 2148 0.6000 0.6100 1500 21 13 [+]
MOJ 1,6000 10:03 9 1.59 0.63 % 5335 1.6000 1.6900 2454 9 14 [+]
CIGAMES 3,2550 10:12 1000 3.23 0.62 % 1837 3.2350 3.2550 604 90 289 [+]
BIOCELTIX 82,0000 10:08 2 81.50 0.61 % 30 81.8000 82.0000 27 1 118 [+]
CAPITAL 1,7900 09:57 250 1.79 0.56 % 1500 1.7900 1.8000 3000 8 14 [+]
KRAKCHEM 0,3810 10:03 200 0.37 0.53 % 8972 0.3760 0.3800 4245 171 65 [+]
DIAG 173,5000 10:17 1 173.00 0.52 % 60 173.3000 173.5000 73 14 2 383 [+]
ODLEWNIE 19,8500 10:17 85 19.80 0.51 % 200 19.6000 19.8500 450 12 236 [+]
PKPCARGO 14,0900 10:13 20 14.00 0.50 % 332 14.1000 14.1700 3211 6 83 [+]
MIRBUD 12,1000 10:14 13 12.04 0.50 % 506 12.0200 12.1100 1000 16 198 [+]
RANKPROGR 4,0700 09:00 123 4.07 0.49 % 50 4.0400 4.0650 321 0 1 [+]
PCCEXOL 2,1100 10:08 35 2.10 0.48 % 1 2.1000 2.1100 5462 1 2 [+]
BENEFIT 3 868,0000 10:16 5 3,880.00 0.47 % 28 3870.0000 3878.0000 9 0 1 125 [+]
PCCROKITA 68,4000 10:07 1 68.10 0.44 % 48 67.6000 68.4000 63 0 22 [+]
HUUUGE 23,0500 09:57 60 22.95 0.44 % 6 22.9500 23.0500 620 9 196 [+]
TORPOL 69,9000 10:13 43 69.20 0.43 % 220 69.7000 69.9000 162 5 327 [+]
ASTARTA 46,2000 10:16 1 45.85 0.43 % 50 46.2000 46.4500 101 1 61 [+]
BORYSZEW 4,8200 10:12 5 4.85 0.42 % 893 4.8200 4.8300 94 5 25 [+]
DECORA 74,8000 10:14 10 74.80 0.40 % 150 74.5000 74.8000 32 0 14 [+]
VOXEL 100,4000 10:17 8 100.20 0.40 % 756 100.4000 100.8000 64 5 483 [+]
JRHOLDING 5,1600 09:39 1 5.16 0.39 % 500 5.1400 5.1600 2335 1 5 [+]
ELEKTROTI 51,8500 10:13 1 51.75 0.39 % 36 51.8500 52.2500 106 6 334 [+]
PTWP 132,5000 09:07 2 136.50 0.38 % 14 132.5000 136.0000 2 0 5 [+]
HERCULES 1,3100 09:00 28 1.31 0.38 % 1200 1.2800 1.3100 1204 0 0 [+]
WITTCHEN 16,3500 10:17 268 16.35 0.31 % 28 16.3100 16.3500 175 6 103 [+]
AUTOPARTN 19,7600 10:18 4 19.78 0.30 % 428 19.7000 19.7600 391 87 1 730 [+]
WOODPCKR 3,4300 10:10 10 3.43 0.29 % 930 3.4300 3.5500 940 1 5 [+]
POINTGROUP 1,7000 09:00 7 1.70 0.29 % 925 1.6200 1.6950 4465 0 0 [+]
INTROL 7,2000 10:06 2 7.24 0.28 % 90 7.1800 7.2000 878 3 19 [+]
SANPL 660,2000 10:17 15 663.80 0.27 % 8 659.8000 660.2000 8 6 4 222 [+]
RENDER 74,6000 09:17 1 76.80 0.27 % 2 74.2000 74.6000 147 0 0 [+]
LENTEX 7,8200 10:10 1 7.72 0.26 % 2972 7.7000 7.8200 1749 3 23 [+]
WAWEL 800,0000 09:39 4 798.00 0.25 % 5 786.0000 800.0000 9 0 9 [+]
PEKAO 251,2000 10:17 84 250.70 0.24 % 84 251.0000 251.2000 302 35 8 847 [+]
PEPEES 0,8700 09:03 2 0.87 0.23 % 58 0.8520 0.8700 2998 0 0 [+]
4MASS 4,4300 10:11 2250 4.43 0.23 % 105 4.3950 4.4300 11373 3 15 [+]
GETIN 0,5100 10:06 58 0.51 0.20 % 717 0.5090 0.5100 4712 11 5 [+]
EDINVEST 9,9000 09:50 1 9.88 0.20 % 58 9.8800 9.9000 462 0 2 [+]
POLENERGIA 51,3000 09:53 1 51.20 0.20 % 30 51.2000 51.3000 83 0 2 [+]
GRUPAAZOTY 17,8300 10:17 30 17.80 0.17 % 577 17.8300 17.8700 476 47 829 [+]
BUMECH 23,9600 10:10 90 23.90 0.17 % 6 23.9600 24.0000 360 5 130 [+]
SYGNITY 68,6000 10:17 10 68.60 0.15 % 4 68.6000 68.8000 412 2 163 [+]
NOVAVISGR 0,8940 09:31 1000 0.89 0.11 % 136 0.8930 0.8940 535 2 2 [+]
GREENX 2,2800 10:14 6201 2.28 0.09 % 30 2.2820 2.2840 8600 28 64 [+]
MBANK 1 272,5000 10:17 14 1,271.50 0.08 % 14 1271.0000 1273.5000 19 1 1 214 [+]
ORANGEPL 14,3800 10:16 207 14.40 0.03 % 1312 14.3750 14.3850 847 76 1 096 [+]
SNIEZKA 82,8000 10:14 1 81.60 0.00 % 2 81.6000 82.8000 35 0 37 [+]
GRODNO 14,4000 10:05 1 14.55 0.00 % 843 14.3500 14.4000 292 1 11 [+]
KRKA 1 038,0000 16:42 1 0.00 0.00 % 250 1024.0000 1040.0000 9 0 0 [+]
KINOPOL 20,8000 10:00 95 21.00 0.00 % 350 20.7000 20.8000 169 4 73 [+]
REMAK 11,9500 09:00 46 11.95 0.00 % 650 11.5500 11.9500 442 0 1 [+]
MLPGROUP 105,0000 09:41 100 105.00 0.00 % 100 103.0000 105.0000 211 0 13 [+]
INPRO 7,9500 09:33 14 7.95 0.00 % 791 7.8500 7.9500 1766 0 0 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 3 PKC 0.0000 0 0 0 [+]
SANWIL 1,3150 16:49 692 0.00 0.00 % 10 1.3000 1.3150 1586 0 0 [+]
OTMUCHOW 5,2800 09:00 1 5.28 0.00 % 550 5.0000 5.2000 1443 0 0 [+]
MOBRUK 340,0000 10:17 1 340.00 0.00 % 9 340.0000 341.5000 16 0 139 [+]
ERG 45,6000 09:00 10 0.00 0.00 % 160 44.6000 45.6000 240 0 0 [+]
DIGITANET 192,0000 10:17 2 193.10 0.00 % 32 190.9000 192.4000 11 9 1 686 [+]
PHOTON 1,1400 09:54 29 1.14 0.00 % 399 1.1250 1.1400 441 0 0 [+]
OPTEAM 3,0200 09:13 100 3.02 0.00 % 1570 3.0200 3.0800 1000 0 0 [+]
TERMOREX 0,7050 10:16 15 0.68 0.00 % 3680 0.6800 0.7050 3632 0 0 [+]
KGL 10,1000 09:00 1 10.10 0.00 % 838 9.5500 10.0000 785 0 0 [+]
POLWAX 1,0550 09:00 1 1.06 0.00 % 999 1.0500 1.0550 4999 0 0 [+]
FEERUM 14,3000 09:00 2 14.30 0.00 % 43 13.8000 14.2000 100 0 0 [+]
TARCZYNSKI 120,0000 09:00 2 120.00 0.00 % 1 119.5000 120.0000 119 0 2 [+]
SANTANDER 45,1000 09:44 58 46.00 0.00 % 92 45.1000 45.2000 9 0 18 [+]
MUZA 9,4000 11:57 997 0.00 0.00 % 805 9.3500 9.4000 70 0 0 [+]
MCI 28,2000 10:16 162 28.20 0.00 % 266 28.0000 28.2000 246 2 50 [+]
SUNEX 2,9000 10:06 4 2.99 0.00 % 26 2.9000 2.9050 278 17 50 [+]
WIRTUALNA 57,4000 10:16 200 57.20 0.00 % 910 57.2000 57.4000 4211 8 443 [+]
COMPERIA 4,6000 09:00 44 0.00 0.00 % 1000 4.6200 4.7800 326 0 0 [+]
LENA 2,3100 09:51 205 2.31 0.00 % 957 2.2900 2.3100 2173 2 5 [+]
POLICE 7,5000 10:16 2000 7.60 0.00 % 1633 7.4000 7.5000 935 5 40 [+]
KRVITAMIN 13,4000 09:32 26 13.30 0.00 % 2 12.8000 13.2500 150 0 2 [+]
SOPHARMA 7,4200 11:28 107 0.00 0.00 % 2000 6.9400 7.3600 90 0 0 [+]
IDMSAPL 0,4600 09:45 27 0.46 0.00 % 1755 0.4600 0.5000 15000 0 0 [+]
ESOTIQ 33,1000 09:42 18 33.10 0.00 % 140 32.8000 33.1000 70 0 1 [+]
UNIMOT 149,4000 10:07 1 149.40 0.00 % 124 148.2000 148.8000 29 0 53 [+]
PROCHEM 25,0000 09:45 2 25.00 0.00 % 58 24.6000 25.0000 27 0 0 [+]
KCI 0,8660 10:16 1100 0.87 0.00 % 6248 0.8580 0.8660 1250 4 3 [+]
TATRY MOUNTAIN 85,0000 14:56 53 0.00 0.00 % 1 84.5000 85.0000 1 0 0 [+]
KOMPAP 19,2000 15:39 26 0.00 0.00 % 67 19.1000 19.2000 400 0 0 [+]
RAWLPLUG 15,3000 09:49 220 15.30 0.00 % 500 15.0000 15.3500 2519 0 7 [+]
LOKUM 24,3000 16:37 17 0.00 0.00 % 70 24.0000 24.4000 36 0 0 [+]
ZAMET 0,7900 09:57 10 0.79 0.00 % 162 0.7860 0.7900 235 0 0 [+]
STALEXP 2,7700 10:15 250 2.79 0.00 % 5506 2.7700 2.7800 4458 33 90 [+]
BIOTON 4,1900 10:13 2 4.19 0.00 % 916 4.1500 4.1900 527 2 7 [+]
RAINBOW 151,1000 10:17 235 152.00 0.00 % 700 151.0000 151.4000 53 3 525 [+]
OPONEOPL 87,0000 10:16 14 87.70 0.00 % 8 87.0000 87.4000 14 1 119 [+]
JWWINVEST 3,0400 17:00 66 0.00 0.00 % 24 3.0500 3.1300 230 0 0 [+]
BETACOM 5,3600 10:12 10 5.20 0.00 % 1029 5.2000 5.3600 1175 0 0 [+]
SKYLINE 1,3400 13:34 1222 0.00 0.00 % 4000 1.2500 1.3400 5614 0 0 [+]
UNICREDIT 298,2500 09:33 15 299.00 0.00 % 200 295.8000 298.2000 1000 0 24 [+]
ASMGROUP 0,2500 10:01 2500 0.25 0.00 % 711 0.2510 0.2540 719 66 17 [+]
ATMGRUPA 3,9000 10:11 5 3.90 0.00 % 483 3.8600 3.9000 1793 2 6 [+]
SEKO 10,0500 10:12 19 10.20 0.00 % 1727 10.0000 10.0500 266 0 3 [+]
IMPERA 1,6000 09:01 11 0.00 0.00 % 6555 1.5000 1.5600 3000 0 0 [+]
ORCOGROUP 3,4200 09:53 97 3.46 0.00 % 831 3.4200 4.5200 282 0 1 [+]
MONNARI 5,8000 16:10 400 0.00 0.00 % 220 5.7600 5.9000 435 0 0 [+]
MERCOR 12,3500 10:17 3 12.35 0.00 % 292 12.1500 12.3500 661 0 1 [+]
HELIO 46,7000 09:00 30 46.70 0.00 % 25 46.7000 46.8000 10 0 1 [+]
CASPAR 5,1000 09:00 59 5.10 0.00 % 1700 4.9600 5.1000 1355 0 0 [+]
TENDERHUT 6,0000 09:50 91 0.00 0.00 % 40 5.8400 5.8600 40 0 0 [+]
BBIDEVNFI 5,3600 09:53 46 5.38 0.00 % 147 5.3600 5.4400 3141 0 0 [+]
PANOVA 15,0500 16:40 9 0.00 0.00 % 109 15.1000 15.2000 111 0 0 [+]
ERBUD 28,3000 10:07 10 28.30 0.00 % 114 27.9000 28.3000 402 1 17 [+]
MAKARONPL 21,5000 09:48 1 21.50 0.00 % 152 21.4000 21.5000 93 0 2 [+]
MBWS 11,3500 14:21 500 0.00 0.00 % 2 12.5000 12.5000 16 0 0 [+]
BIOMAXIMA 11,7400 10:11 8 11.74 0.00 % 36 11.6000 11.7400 42 0 2 [+]
DGA 27,9000 09:15 5 0.00 0.00 % 5 27.4000 27.9000 95 0 0 [+]
SONEL 14,0000 10:07 250 14.00 0.00 % 50 13.9000 14.0000 1 0 6 [+]
WIKANA 7,3000 10:26 380 0.00 0.00 % 88 7.0500 7.3000 639 0 0 [+]
PULAWY 45,4000 09:53 20 46.40 0.00 % 53 45.3000 46.1000 20 0 6 [+]
ALTA 1,6300 09:11 1000 1.63 0.00 % 242 1.5900 1.6300 5142 1 2 [+]
HARPER 5,0600 09:36 849 4.98 0.00 % 5 5.0200 5.0600 855 4 20 [+]
APLISENS 17,9000 09:44 38 17.90 0.00 % 205 17.5000 17.9000 151 0 1 [+]
FERRO 29,5000 10:16 3 29.80 0.00 % 206 29.2000 29.5000 377 1 39 [+]
MAXCOM 5,4800 09:00 2 5.48 0.00 % 6 5.3400 5.4800 251 0 0 [+]
IPOPEMA 6,2000 10:10 90 6.18 0.00 % 2642 6.1600 6.2000 2900 2 11 [+]
ABPL 121,0000 10:08 1 121.20 0.00 % 3 120.6000 121.0000 684 1 103 [+]
DRAGOENT 18,6500 16:23 100 0.00 0.00 % 69 18.6500 18.7000 100 0 0 [+]
MARVIPOL 9,6600 10:14 112 9.44 0.00 % 38 9.6800 9.7000 140 11 107 [+]
FABRITY 25,0000 10:17 50 25.00 0.00 % 441 24.8000 25.0000 694 0 1 [+]
INC SA 1,9050 10:15 41 1.91 0.00 % 1000 1.8650 1.9050 1959 6 11 [+]
GENOMTEC 4,5750 10:08 871 4.58 0.00 % 250 4.5250 4.5750 1334 1 5 [+]
SPYROSOFT 424,0000 10:10 5 424.00 0.00 % 3 420.0000 424.0000 15 0 54 [+]
ATREM 58,8000 10:17 8 59.00 0.00 % 117 58.7000 58.8000 12 5 299 [+]
ONDE 8,9900 10:00 40 8.99 0.00 % 84 8.9900 9.0400 245 1 8 [+]
PZU 68,3800 10:17 2 68.70 -0.03 % 354 68.3200 68.3800 682 141 9 676 [+]
ANSWEAR 18,8800 10:16 760 18.90 -0.11 % 101 18.7200 18.8800 78 5 86 [+]
DINOPL 34,7700 10:18 4 34.77 -0.11 % 1243 34.7300 34.7600 381 505 17 418 [+]
ZEPAK 18,2000 10:10 2 18.48 -0.11 % 500 18.0000 18.2000 7 7 123 [+]
VOTUM 44,2500 10:16 1 44.45 -0.11 % 20 44.1000 44.2500 1 5 237 [+]
ENERGA 18,8200 09:47 2 18.80 -0.11 % 60 18.7600 18.8200 706 2 47 [+]
MABION 8,6400 10:17 98 8.70 -0.12 % 2 8.5900 8.6400 102 3 27 [+]
INGBSK 458,6000 10:16 12 459.20 -0.13 % 39 458.4000 459.2000 14 2 1 146 [+]
IMCOMPANY 36,3500 10:05 1 36.40 -0.14 % 99 36.3500 36.9000 146 1 25 [+]
PEPCO 27,8500 10:16 177 27.80 -0.18 % 86 27.8800 27.9000 367 38 1 058 [+]
BLOOBER 24,7000 10:16 200 24.65 -0.20 % 490 24.6500 24.7000 100 3 65 [+]
AGORA 8,5800 10:04 1830 8.60 -0.23 % 1800 8.5600 8.6000 2287 8 69 [+]
MILKILAND 1,7600 09:41 10 1.76 -0.23 % 1407 1.7380 1.7600 134 0 0 [+]
AIGAMES 0,8400 09:53 2 0.80 -0.24 % 412 0.8020 0.8380 2 0 0 [+]
IZOLACJA 4,0800 09:30 24 4.09 -0.24 % 146 4.0000 4.0800 1876 0 0 [+]
LPP 23 680,0000 10:18 2 23,880.00 -0.25 % 2 23660.0000 23700.0000 7 0 5 794 [+]
MEXPOLSKA 3,9200 09:48 26 3.93 -0.25 % 2 3.9200 3.9300 1311 1 5 [+]
PKOBP 100,9400 10:17 133 100.50 -0.28 % 153 100.9400 100.9600 1063 594 60 039 [+]
SELVITA 32,9000 10:17 105 33.30 -0.30 % 242 32.8500 33.0000 252 22 733 [+]
MILLENNIUM 19,0400 10:17 50 19.10 -0.31 % 50 19.0100 19.0350 1095 87 1 658 [+]
ASSECOSEE 60,5000 10:02 4 60.40 -0.33 % 55 60.4000 60.5000 164 0 19 [+]
JSW 27,3200 10:17 7 27.50 -0.33 % 152 27.2700 27.3200 94 188 5 122 [+]
MOSTALPLC 14,6500 09:00 2 14.65 -0.34 % 2 14.4500 14.6500 316 0 0 [+]
BUDIMEX 761,0000 10:16 1 760.20 -0.34 % 16 761.4000 761.8000 16 5 3 962 [+]
EUROTEL 28,2000 10:12 2 27.90 -0.35 % 48 28.1000 28.2500 63 2 66 [+]
AMREST 11,3400 10:14 131 11.54 -0.35 % 629 11.3200 11.3600 288 10 116 [+]
KETY 1 084,0000 10:14 2 1,088.00 -0.37 % 16 1082.0000 1084.0000 65 1 772 [+]
ULTGAMES 13,3500 09:27 3 13.35 -0.37 % 35 13.0500 13.3000 120 0 3 [+]
KSGAGRO 3,7150 09:07 3 3.72 -0.40 % 5 3.6250 3.7050 305 0 0 [+]
06MAGNA 2,4600 09:26 100 2.47 -0.40 % 1000 2.4400 2.4500 19 0 0 [+]
SYNEKTIK 300,0000 10:17 2 306.40 -0.40 % 18 299.4000 300.0000 19 7 2 013 [+]
DOMDEV 252,0000 10:17 16 256.00 -0.40 % 77 251.0000 254.5000 23 2 410 [+]
KRUK 482,0000 10:16 1 476.80 -0.41 % 13 481.8000 482.0000 13 3 1 468 [+]
INTERCARS 714,0000 09:50 3 724.00 -0.42 % 21 708.0000 714.0000 15 0 248 [+]
QNATECHNO 43,8000 09:45 2 44.00 -0.45 % 194 43.7000 43.8000 1094 0 5 [+]
CELTIC 1,9800 09:41 25 1.98 -0.50 % 125 1.9800 1.9900 169 0 0 [+]
ACTION 28,5000 10:07 30 28.40 -0.52 % 20 28.4500 28.5000 452 1 41 [+]
CEZ 210,0000 09:28 63 211.20 -0.57 % 500 210.4000 212.4000 500 0 14 [+]
DEBICA 83,0000 10:03 21 83.10 -0.60 % 131 83.0000 83.2000 55 1 51 [+]
PLAYWAY 247,5000 09:59 5 248.50 -0.60 % 26 247.5000 249.0000 14 0 120 [+]
AILLERON 16,3800 10:16 1 16.50 -0.61 % 53 16.3800 16.4000 110 1 17 [+]
APATOR 24,0500 10:09 15 24.20 -0.62 % 133 24.0500 24.1500 1 2 36 [+]
PHN 9,5000 09:53 200 9.58 -0.63 % 20 9.4800 9.5600 97 0 2 [+]
ARCTIC 7,8500 10:03 100 7.85 -0.63 % 210 7.8400 7.8700 111 2 16 [+]
ZREMB 9,2900 10:18 26 9.35 -0.64 % 269 9.2500 9.2900 627 6 60 [+]
CDRL 7,6500 09:48 60 7.70 -0.65 % 520 7.7500 7.8500 332 2 12 [+]
RELPOL 5,8200 09:44 9 5.82 -0.68 % 241 5.6400 5.8200 1706 4 23 [+]
XPLUS 2,7800 10:13 3 2.80 -0.71 % 226 2.7000 2.7800 941 9 24 [+]
SIMFABRIC 1,6640 09:41 250 1.67 -0.72 % 1250 1.6120 1.6640 1000 6 9 [+]
LUBAWA 8,6000 10:17 100 8.67 -0.75 % 200 8.5900 8.6000 4881 75 646 [+]
ASSECOBS 79,4000 10:05 1 79.60 -0.75 % 1 79.0000 79.4000 170 1 43 [+]
EUCO 0,5260 09:39 100 0.53 -0.75 % 5715 0.5180 0.5250 1900 21 11 [+]
XTPL 65,4000 10:10 2 65.90 -0.76 % 42 65.2000 65.4000 7 2 109 [+]
MOL 51,5000 10:10 1 51.30 -0.77 % 869 51.3000 51.5000 1279 2 97 [+]
ALIOR 126,6500 10:17 77 127.50 -0.78 % 196 126.6000 126.7000 106 24 3 075 [+]
SELENAFM 49,3000 10:13 164 50.40 -0.80 % 231 49.0000 49.3000 57 1 60 [+]
ULMA 61,5000 09:11 1 61.50 -0.81 % 130 59.5000 61.5000 31 0 0 [+]
DADELO 72,8000 10:15 7 73.40 -0.82 % 23 72.8000 72.9000 3 4 317 [+]
TSGAMES 108,0000 10:13 1 109.20 -0.83 % 79 108.0000 108.4000 36 11 1 196 [+]
HANDLOWY 118,0000 10:14 1 119.00 -0.84 % 128 118.0000 118.4000 237 7 884 [+]
NEUCA 692,0000 10:07 3 698.00 -0.86 % 34 691.0000 696.0000 29 0 234 [+]
PHARMENA 3,3000 09:27 30 3.26 -0.90 % 1000 3.2700 3.3000 470 1 2 [+]
HYDROTOR 16,4500 09:50 9 16.50 -0.90 % 456 16.4500 17.2500 449 0 0 [+]
BOGDANKA 26,7000 10:16 11 26.90 -0.93 % 55 26.6500 26.7000 83 58 1 538 [+]
DBENERGY 10,4000 10:05 34 10.40 -0.95 % 5 10.2000 10.4000 635 0 0 [+]
MOSTALWAR 6,1200 10:04 287 6.12 -0.97 % 1268 6.1200 6.1800 458 2 13 [+]
LARQ 2,0100 09:38 2000 2.09 -0.99 % 1000 2.0100 2.0900 7598 2 4 [+]
ADIUVO 0,5900 10:05 840 0.60 -1.01 % 3604 0.5900 0.5920 2973 3 2 [+]
SILVANO 4,8900 09:00 48 4.89 -1.01 % 48 4.8900 4.9400 1467 0 0 [+]
VINDEXUS 14,1000 09:55 49 14.10 -1.05 % 51 14.1000 14.2500 390 0 5 [+]
RAFAMET 51,0000 10:06 3 51.00 -1.16 % 83 51.0000 51.1000 32 0 0 [+]
VIVID 0,6390 09:33 1929 0.65 -1.24 % 2050 0.6380 0.6460 20 4 2 [+]
GAMEOPS 11,8500 10:07 1 11.90 -1.25 % 3 11.6500 11.8000 227 1 15 [+]
ACAUTOGAZ 21,9000 09:15 74 22.20 -1.35 % 6 21.9000 22.0000 100 0 3 [+]
BOS 10,0600 10:12 6973 10.24 -1.37 % 28 10.0800 10.2200 522 12 118 [+]
SCPFL 138,0000 09:52 3 139.80 -1.43 % 9 138.0000 138.8000 20 0 31 [+]
MENNICA 47,4000 09:57 2 48.40 -1.46 % 28 47.4000 48.1000 5 0 4 [+]
POLTREG 16,6500 09:50 36 17.00 -1.48 % 699 16.6500 16.9500 315 0 6 [+]
PURE 2,9900 10:14 167 3.04 -1.48 % 214 2.9850 2.9900 1577 94 280 [+]
AIRWAY 0,3200 09:34 12 0.33 -1.54 % 90 0.3180 0.3200 3778 83 27 [+]
NANOGROUP 2,5000 10:00 1320 2.55 -1.57 % 800 2.5200 2.5500 1125 8 20 [+]
CREEPYJAR 598,0000 10:17 5 600.00 -1.64 % 61 592.0000 598.0000 42 1 506 [+]
WARIMPEX 2,3700 10:10 296 2.41 -1.66 % 1047 2.3700 2.4000 770 1 2 [+]
APSENERGY 2,9100 09:19 2 2.96 -1.69 % 1 2.8900 2.9100 1264 0 0 [+]
ECHO 5,2100 10:07 2 5.30 -1.70 % 200 5.2000 5.2100 348 23 117 [+]
GAMFACTOR 5,0600 09:27 16 5.06 -1.75 % 375 5.1100 5.1500 5 1 5 [+]
ENEA 25,1200 10:17 119 25.66 -1.95 % 558 25.1000 25.1400 397 36 908 [+]
SHOPER 42,4500 10:15 251 43.30 -1.96 % 351 42.4000 42.4500 146 12 497 [+]
PCFGROUP 3,3700 09:21 1091 3.44 -2.03 % 164 3.3700 3.4200 600 3 9 [+]
MLSYSTEM 15,2800 10:01 48 15.50 -2.05 % 20 15.2000 15.3600 261 6 95 [+]
MERCATOR 52,8000 10:17 2 54.30 -2.22 % 79 52.8000 53.3000 67 5 270 [+]
COMPREMUM 1,2500 10:11 400 1.22 -2.34 % 4000 1.2350 1.2650 1555 140 176 [+]
PATENTUS 2,9100 10:15 125 2.93 -2.35 % 450 2.9200 2.9800 700 1 3 [+]
MIRACULUM 0,6440 09:13 558 0.64 -2.42 % 342 0.6440 0.6600 2990 1 0 [+]
ELKOP 1,8000 09:31 755 1.81 -2.44 % 6 1.8050 1.8400 2000 1 2 [+]
COALENERG 2,4380 10:15 169 2.52 -2.48 % 169 2.4400 2.4600 1500 10 25 [+]
AGROTON 4,8650 09:49 4 4.87 -2.51 % 678 4.8650 4.9800 105 0 1 [+]
MEDINICE 53,5000 10:17 126 55.10 -2.73 % 251 53.5000 54.0000 124 9 492 [+]
WIELTON 5,6200 10:17 462 5.78 -2.77 % 72 5.6200 5.7200 2 36 206 [+]
ARCHICOM 47,3000 10:14 38 49.10 -2.87 % 150 47.3000 48.9000 38 1 40 [+]
URTESTE 43,7000 10:00 6 45.00 -2.89 % 50 43.5000 45.0000 24 0 5 [+]
PGFGROUP 0,4950 09:23 2 0.50 -2.94 % 1000 0.4955 0.5100 6385 0 0 [+]
CAPITEA 0,6980 10:00 3850 0.72 -3.06 % 15722 0.6860 0.6940 3145 269 184 [+]
ARTIFEX 21,1000 10:11 20 21.30 -3.43 % 1 21.0000 21.1000 394 3 65 [+]
NEXITY 1,1000 09:34 155 1.10 -3.51 % 45 1.1000 1.1400 580 0 0 [+]
NTCAPITAL 0,5880 09:50 100 0.59 -3.61 % 1980 0.5860 0.5880 3810 1 1 [+]
DMGROUP 2,7000 10:00 225 2.81 -3.91 % 138 2.7000 2.7400 101 2 6 [+]
MWTRADE 3,4400 09:38 50 3.60 -4.44 % 230 3.4200 3.4400 1640 1 4 [+]
TRANSPOL 12,1000 10:17 100 13.00 -4.72 % 244 11.9000 12.1000 346 19 231 [+]
INTERBUD 1,8950 09:05 1200 2.00 -5.25 % 379 1.8550 1.9800 2000 2 5 [+]
FON 1,6600 09:58 50 1.79 -7.26 % 1950 1.6600 1.7900 808 0 0 [+]
PLAZACNTR 1,6000 10:16 6450 1.74 -8.05 % 3552 1.6000 1.6180 1111 94 151 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 268 4.8000 PKC 4346 0 0 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG133456.7+0.48%10:17
WIG203645.7+0.25%10:32
WIG20 Fut3637.0+0.22%10:17
WIG20USD1016.8+0.47%10:17
mWIG409172.1+0.30%10:17
sWIG8030741.9+0.42%10:17
 Notowania Świat
DJ3048536.0+0.66%04-14
SPX500 Fut7005.2+0.01%10:22
Nikkei58134.2+0.44%8:45
DAX24050.2+0.02%10:16
Ropa WTI91.3-0.02%10:32
Złoto4806.2-0.74%10:32
 Notowania Waluty
EUR/PLN4.23738-0.04%10:32
CHF/PLN4.60554+0.06%10:32
USD/PLN3.59435-0.01%10:32
EUR/USD1.17890-0.03%10:32
GBP/USD1.35605-0.04%10:32
USD/JPY158.8280.00%10:32
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
WASKO 8.80 12.24%
BOWIM 6.60 10.74%
LSISOFT 41.10 9.89%
ONEMORE 3.09 5.46%
TEXT 39.96 5.38%
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