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
MUZA 10,6000 13:37 9 10.50 11.58 % 60 10.5000 10.6000 699 1 14 [+]
EDINVEST 9,2400 13:14 25 8.60 7.69 % 49 9.0400 9.2400 15 9 79 [+]
CAPITEA 0,9190 13:35 801 0.89 7.61 % 5284 0.9130 0.9190 3527 1 967 1 815 [+]
KGHM 286,1000 13:38 50 279.00 6.79 % 796 285.9000 286.2000 232 500 141 336 [+]
ALTUSTFI 2,8700 12:34 5 2.69 6.69 % 5 2.6700 2.8300 5 6 17 [+]
POLIMEXMS 8,1700 13:36 250 7.86 6.52 % 1009 8.1800 8.2000 948 1 256 10 064 [+]
ASSECOPOL 180,3000 13:38 2 178.70 6.43 % 342 180.0000 180.3000 253 234 41 909 [+]
MBANK 1 146,0000 13:38 6 1,095.00 6.16 % 20 1145.5000 1147.0000 32 16 17 810 [+]
WASKO 7,0000 13:38 20 6.66 6.06 % 490 6.9600 7.0000 4310 75 514 [+]
MEDINICE 59,9000 13:28 50 57.90 6.02 % 41 59.5000 59.9000 144 29 1 734 [+]
DATAWALK 149,3800 13:38 1 154.00 5.94 % 25 148.3600 149.3800 24 16 2 354 [+]
BIOMAXIMA 11,8500 12:31 385 11.25 5.33 % 500 11.6000 11.7500 25 5 57 [+]
POLTREG 17,5500 13:31 200 16.85 5.09 % 32 17.5500 17.9000 240 9 153 [+]
CELTIC 1,9900 12:05 433 1.90 5.01 % 2 1.9050 1.9750 2 11 21 [+]
PTWP 128,0000 12:10 2 121.00 4.92 % 2 127.0000 128.0000 50 1 69 [+]
SANTANDER 42,9900 13:37 2 42.00 4.90 % 10000 42.5050 42.9900 78 4 154 [+]
BEST 25,8000 13:14 8 24.40 4.88 % 1592 25.8000 26.0000 989 4 102 [+]
GRODNO 14,0500 12:42 1 13.65 4.85 % 1 13.8000 14.0000 152 13 188 [+]
NEPTIS 15,2000 09:17 58 15.20 4.83 % 580 14.6000 15.1000 10 0 1 [+]
PEKABEX 10,9000 13:36 225 10.80 4.81 % 962 10.9000 10.9500 380 17 182 [+]
TOYA 8,9000 13:34 160 8.57 4.71 % 630 8.8800 8.9000 299 166 1 476 [+]
ATLANTAPL 18,5000 13:36 55 18.20 4.52 % 15 18.5000 18.6000 119 2 39 [+]
FEERUM 12,9500 10:56 82 12.90 4.44 % 630 12.6000 12.9000 24 3 35 [+]
TORPOL 66,8000 13:34 1 64.00 4.38 % 108 66.4000 66.8000 25 7 440 [+]
EUROHOLD 3,3400 12:54 500 3.34 4.38 % 200 3.2800 3.3400 1153 4 13 [+]
NOVAVISGR 0,9080 13:37 35315 0.88 4.37 % 16 0.9010 0.9080 699685 118 108 [+]
TRAKCJA 4,0800 13:32 761 3.93 4.35 % 149 4.0500 4.0800 350 97 393 [+]
MFO 31,5000 11:15 6348 30.80 4.30 % 199 31.2000 31.6000 65 7 215 [+]
UNICREDIT 275,0000 13:15 4 276.00 4.29 % 1000 275.3000 277.5000 130 0 70 [+]
MOSTALZAB 5,9500 13:37 459 5.71 4.20 % 500 5.9400 5.9800 552 69 411 [+]
BUDIMEX 688,6000 13:39 5 677.40 4.18 % 26 688.6000 689.0000 38 23 15 635 [+]
PEPCO 27,8000 13:39 148 27.21 4.16 % 2782 27.7900 27.8000 1352 561 15 480 [+]
ZUE 13,0000 13:30 24 12.30 4.00 % 828 13.0000 13.2000 1402 128 1 648 [+]
HERCULES 1,3200 09:46 1131 1.32 3.94 % 7 1.2650 1.3200 204 1 2 [+]
BETACOM 5,1500 12:20 200 4.96 3.83 % 629 4.9600 5.1500 1600 2 9 [+]
DIGITANET 168,8000 13:38 1 162.80 3.69 % 29 168.0000 168.8000 16 6 944 [+]
ALIOR 114,7000 13:38 89 113.00 3.66 % 165 114.6000 114.7500 181 152 17 273 [+]
GREENX 2,3440 13:38 3000 2.36 3.63 % 8900 2.3420 2.3440 6214 480 1 145 [+]
NOVITA 100,5000 12:27 20 100.50 3.61 % 46 100.5000 101.0000 36 0 7 [+]
HARPER 5,2000 12:45 35 5.02 3.59 % 150 5.1000 5.2000 2 4 20 [+]
DOMDEV 233,0000 13:35 1 223.00 3.56 % 4 232.0000 233.0000 7 26 5 860 [+]
OTMUCHOW 5,2800 09:00 1 5.28 3.53 % 100 5.0000 5.1000 1471 0 0 [+]
COGNOR 4,7200 13:36 700 4.64 3.51 % 150 4.7120 4.7200 828 186 871 [+]
XTPL 69,1000 13:20 5 66.60 3.44 % 13 69.1000 69.8000 13 2 118 [+]
SANOK 21,4000 13:28 44 20.80 3.38 % 453 21.2000 21.4000 15 2 39 [+]
SONEL 13,9500 13:13 20 13.80 3.33 % 102 13.9500 14.0000 100 0 5 [+]
QUERCUS 10,9000 13:31 243 10.55 3.32 % 500 10.6500 10.9000 500 21 224 [+]
INPRO 7,9500 13:36 16 7.95 3.25 % 1181 7.6000 7.9500 944 1 5 [+]
SNIEZKA 83,0000 13:16 1 81.20 3.23 % 15 82.2000 83.0000 25 0 5 [+]
HYDROTOR 17,8000 13:12 2 17.90 3.19 % 438 17.1500 17.8000 78 0 8 [+]
PEKAO 224,4000 13:38 19 220.80 3.17 % 912 224.2000 224.4000 17031 326 72 751 [+]
3RGAMES 0,6700 13:36 1000 0.68 3.08 % 700 0.6660 0.6700 8261 341 236 [+]
IMMOBILE 4,0400 13:37 20 3.89 3.06 % 1500 3.9600 4.0400 1980 5 21 [+]
ARCTIC 8,0300 13:20 50 7.90 2.95 % 191 8.0000 8.0300 760 4 31 [+]
RAINBOW 133,6000 13:38 1 133.00 2.93 % 45 133.6000 134.1000 45 37 4 962 [+]
QNATECHNO 49,6000 13:38 1 48.20 2.90 % 85 47.6000 49.6000 174 1 68 [+]
COALENERG 2,5000 13:29 416 2.46 2.88 % 483 2.4900 2.5200 2000 126 322 [+]
CDPROJEKT 243,3000 13:38 23 239.90 2.83 % 46 243.3000 243.4000 143 166 40 336 [+]
CREOTECH 728,0000 13:36 8 710.00 2.82 % 45 725.0000 728.0000 21 36 25 938 [+]
DADELO 73,0000 13:36 5 71.40 2.82 % 164 72.0000 73.0000 323 3 243 [+]
SANPL 599,4000 13:38 17 594.80 2.81 % 21 599.2000 599.6000 126 28 16 934 [+]
PKOBP 89,2800 13:38 1 89.00 2.79 % 589 89.3000 89.4000 2661 1 396 124 672 [+]
VOTUM 42,7000 13:34 1 41.70 2.77 % 21 42.5500 42.7000 85 6 274 [+]
MILLENNIUM 16,7900 13:35 417 16.52 2.75 % 1412 16.7700 16.8000 2225 348 5 821 [+]
INGBSK 417,0000 13:37 1 406.50 2.71 % 36 416.0000 417.0000 100 13 5 458 [+]
SUNEX 2,8550 13:15 89 2.79 2.70 % 149 2.8250 2.8550 801 112 315 [+]
ABPL 123,8000 13:38 1 121.20 2.65 % 135 123.0000 123.8000 35 7 875 [+]
TAURONPE 10,5350 13:38 6 10.50 2.63 % 1426 10.5300 10.5350 2505 2 939 30 766 [+]
EUROTEL 27,4000 13:34 10 26.60 2.62 % 211 27.2000 27.4000 190 3 88 [+]
ELEKTROTI 49,3000 13:34 25 48.40 2.60 % 221 48.7500 49.3000 17 12 613 [+]
MILKILAND 1,7850 12:59 10 1.79 2.59 % 910 1.7400 1.7850 3985 11 19 [+]
CYBERFLKS 176,4000 13:35 5 172.40 2.44 % 1 176.4000 176.6000 35 14 2 375 [+]
ARCHICOM 46,8000 12:40 150 45.00 2.41 % 71 46.8000 46.9000 55 2 98 [+]
RANKPROGR 4,0950 13:34 25 3.97 2.38 % 596 4.0000 4.0950 2566 2 10 [+]
CLNPHARMA 20,2500 13:38 48 19.20 2.38 % 245 19.9000 20.2500 6 7 131 [+]
GETIN 0,5200 13:34 704 0.52 2.36 % 40 0.5150 0.5200 188 141 72 [+]
SANWIL 1,3300 13:08 2357 1.30 2.31 % 30 1.3100 1.3350 1510 12 16 [+]
LARQ 2,0200 09:13 32 1.97 2.28 % 990 1.9700 2.0200 3681 0 0 [+]
SYNEKTIK 299,8000 13:38 13 295.40 2.25 % 70 299.6000 299.8000 2 27 8 176 [+]
TERMOREX 0,7000 12:55 11 0.70 2.19 % 100 0.6850 0.7000 468 0 0 [+]
APSENERGY 2,8200 12:54 100 2.76 2.17 % 35 2.7600 2.8200 1406 12 33 [+]
HANDLOWY 112,8000 13:31 30 111.80 2.17 % 185 112.8000 113.0000 259 11 1 287 [+]
BENEFIT 3 565,0000 13:32 7 3,580.00 2.15 % 12 3570.0000 3575.0000 8 1 3 542 [+]
KETY 1 006,0000 13:38 3 1,000.00 2.13 % 41 1004.0000 1006.0000 57 11 10 572 [+]
MDIENERGIA 0,7720 11:20 1 0.76 2.12 % 29 0.7340 0.7720 9899 1 1 [+]
PZU 65,4000 13:38 15 65.04 2.09 % 1571 65.3600 65.4000 940 705 46 134 [+]
BNPPL 148,0000 13:37 53 146.00 2.07 % 257 148.0000 148.5000 45 16 2 337 [+]
ARTIFEX 18,0200 13:35 254 17.98 2.04 % 1036 17.9000 18.0000 996 9 158 [+]
KGL 10,0000 09:49 2 10.00 2.04 % 805 9.7500 10.0000 394 0 0 [+]
ATENDE 3,0100 13:34 85 2.95 2.03 % 1337 3.0100 3.0400 2372 8 23 [+]
APATOR 22,7500 13:37 2 22.70 2.02 % 101 22.7000 22.7500 30 5 116 [+]
IZOLACJA 4,0800 10:58 2 4.00 2.00 % 150 3.8600 3.9500 1900 3 13 [+]
GAMFACTOR 5,1000 13:38 2 5.00 2.00 % 88 5.0200 5.1000 1663 10 52 [+]
AIGAMES 0,8200 12:31 207 0.76 1.99 % 694 0.8120 0.8200 8459 12 10 [+]
CREEPYJAR 624,0000 13:27 4 606.00 1.96 % 14 624.0000 630.0000 62 1 349 [+]
PASSUS 131,0000 13:34 13 128.50 1.95 % 32 129.5000 131.0000 67 7 894 [+]
KRUK 457,6000 13:38 1 458.00 1.94 % 2 457.5000 457.7000 25 12 5 373 [+]
DINOPL 34,0200 13:38 10 33.70 1.92 % 923 34.0200 34.0400 1612 2 023 68 565 [+]
ALLEGRO 26,8600 13:39 258 26.88 1.90 % 535 26.8600 26.8650 686 1 201 32 082 [+]
CIGAMES 2,9650 13:38 50 2.94 1.89 % 1518 2.9500 2.9650 292 279 819 [+]
ENTER 54,2000 13:35 5 53.70 1.88 % 449 54.0000 54.1000 60 16 897 [+]
CEZ 207,4000 11:24 4 205.20 1.87 % 500 206.8000 208.2000 500 0 17 [+]
COMP 54,6000 13:32 20 53.40 1.87 % 142 54.6000 55.4000 6 2 121 [+]
AMICA 52,2000 13:25 103 51.40 1.75 % 1 52.1000 52.2000 123 9 484 [+]
DEKPOL 83,2000 12:30 6 79.80 1.71 % 50 82.4000 83.4000 28 3 232 [+]
ULMA 60,0000 09:52 30 58.50 1.69 % 111 58.5000 60.0000 65 0 3 [+]
IBSM 73,0000 09:06 1 72.00 1.67 % 6 68.8000 72.0000 111 0 0 [+]
ASSECOSEE 61,8000 13:34 20 61.70 1.64 % 112 61.7000 61.8000 1457 2 123 [+]
SYNTHAVERSE 3,7800 13:33 1000 3.72 1.61 % 1308 3.7300 3.7800 1000 23 88 [+]
INSTALKRK 38,1000 13:14 20 37.50 1.60 % 34 37.2000 38.2000 40 1 35 [+]
ENELMED 19,4000 09:18 3 19.90 1.57 % 52 18.7000 19.4000 397 0 0 [+]
MERCOR 13,0000 13:30 798 12.80 1.56 % 1 12.9500 13.0000 90 4 47 [+]
TSGAMES 101,0000 13:38 26 99.70 1.51 % 65 100.8000 101.2000 30 16 1 565 [+]
YARRL 5,4200 13:10 39 5.34 1.50 % 153 5.3400 5.4200 21 1 4 [+]
ASSECOBS 82,0000 13:38 2 80.80 1.49 % 10 80.8000 82.0000 40 1 70 [+]
MAXCOM 5,5000 09:01 2 5.50 1.48 % 3 5.4000 5.5000 539 0 0 [+]
PGE 10,6750 13:38 85 10.74 1.38 % 1572 10.6750 10.6800 2264 1 917 20 470 [+]
VERCOM 118,0000 13:38 2 120.60 1.37 % 43 117.6000 118.0000 44 3 374 [+]
ACAUTOGAZ 22,6000 13:09 1 22.30 1.35 % 69 22.3000 22.6000 697 1 17 [+]
GPW 72,4500 13:38 1 71.50 1.33 % 150 72.3000 72.4500 765 65 4 688 [+]
STAPORKOW 4,8000 13:29 4 4.80 1.27 % 1000 4.6800 4.7800 250 4 17 [+]
BLOOBER 24,1000 13:37 1 23.80 1.26 % 5 23.9000 24.1000 343 2 50 [+]
UNIMOT 145,6000 13:38 1 140.40 1.25 % 50 145.2000 145.6000 35 4 562 [+]
SHOPER 40,8000 13:38 4 41.20 1.24 % 7 40.5000 40.8000 240 27 1 114 [+]
ATREM 49,3000 13:37 38 48.60 1.23 % 100 49.0000 49.3000 50 10 516 [+]
LPP 22 570,0000 13:39 1 22,480.00 1.21 % 6 22540.0000 22570.0000 3 2 41 309 [+]
WITTCHEN 16,7800 13:21 484 16.40 1.21 % 1 16.8000 16.8600 143 9 149 [+]
ACTION 29,6500 13:29 1 29.30 1.19 % 11 29.6000 29.6500 204 2 63 [+]
OTLOG 13,5800 12:51 2 12.98 1.19 % 11 13.1200 13.5600 2 4 55 [+]
IFSA 0,1290 13:37 10000 0.13 1.18 % 200 0.1280 0.1290 30309 15 2 [+]
KSGAGRO 3,4500 12:29 54 3.45 1.17 % 7 3.4400 3.4500 3685 2 8 [+]
11B 132,5000 13:38 10 132.00 1.15 % 10 132.2000 132.6000 4 3 445 [+]
AILLERON 17,7200 13:34 55 17.60 1.14 % 90 17.7200 17.7800 53 2 38 [+]
DEVELIA 8,9600 13:34 9 8.85 1.13 % 285 8.9700 9.0000 220 61 552 [+]
ERBUD 27,0500 13:08 19 26.75 1.12 % 2 26.9500 27.0500 146 6 150 [+]
ANSWEAR 19,9000 13:30 105 19.78 1.12 % 6 19.8600 19.9000 300 5 103 [+]
SKARBIEC 28,0000 13:29 7 27.70 1.08 % 32 28.0000 28.6000 1 9 240 [+]
LENTEX 7,5600 13:09 10 7.48 1.07 % 1854 7.5000 7.5600 1560 8 57 [+]
CAVATINA 14,1500 09:28 1 14.10 1.07 % 10 14.0000 14.1000 500 0 2 [+]
PCCROKITA 66,7000 13:38 51 66.00 1.06 % 129 66.7000 67.4000 151 4 268 [+]
EUROCASH 5,7850 13:38 10 5.78 1.05 % 249 5.7800 5.7900 73 50 288 [+]
CORMAY 0,5900 13:31 1 0.61 1.03 % 1749 0.5900 0.6020 5468 72 43 [+]
ZREMB 9,8000 13:14 3 9.90 1.03 % 110 9.7900 9.8400 221 14 136 [+]
IMS 2,0200 13:31 13 2.01 1.00 % 936 2.0200 2.0500 1150 9 18 [+]
IZOSTAL 3,0400 13:21 35 3.01 1.00 % 308 3.0300 3.0400 623 2 7 [+]
KRKA 1 015,0000 10:11 2 1,010.00 1.00 % 250 996.0000 1015.0000 270 0 7 [+]
PCCEXOL 2,0500 13:34 1000 2.04 0.99 % 3772 2.0300 2.0500 1329 31 64 [+]
NTCAPITAL 0,6160 12:39 1240 0.61 0.98 % 500 0.5780 0.6160 4760 3 2 [+]
RAFAMET 51,5000 11:06 16 53.00 0.98 % 490 51.0000 52.5000 180 0 16 [+]
CASPAR 5,1500 12:45 1 5.05 0.98 % 200 4.8400 5.0500 1600 9 43 [+]
KOMPUTRON 6,3000 13:37 79 6.24 0.96 % 90 6.1200 6.3000 2482 3 18 [+]
NEWAG 107,0000 13:36 1 107.00 0.94 % 95 106.8000 107.0000 192 9 958 [+]
JRHOLDING 4,3400 13:04 21 4.30 0.93 % 16 4.2200 4.3400 749 1 6 [+]
ASBIS 44,1800 13:37 200 43.70 0.91 % 225 44.0800 44.1800 818 174 7 665 [+]
INTERCARS 670,0000 13:32 7 651.00 0.90 % 63 667.0000 671.0000 8 1 620 [+]
SYGNITY 69,6000 13:32 1 69.60 0.87 % 136 69.0000 69.6000 85 6 420 [+]
AMREST 11,5400 13:31 7 11.70 0.87 % 318 11.4600 11.5400 1257 25 285 [+]
TEXT 37,8800 13:36 2 37.76 0.85 % 225 37.8800 38.0000 405 33 1 243 [+]
ASTARTA 48,9000 12:52 30 48.50 0.82 % 500 48.8000 48.8500 139 1 65 [+]
MIRBUD 11,2300 13:35 100 11.25 0.81 % 2929 11.1800 11.2200 816 57 641 [+]
MURAPOL 38,9000 13:35 15 39.00 0.78 % 31 38.8000 38.9000 585 10 398 [+]
MOLECURE 5,1800 13:36 2000 5.16 0.78 % 2000 5.1800 5.1900 2546 77 400 [+]
AUTOPARTN 18,1400 13:31 479 17.94 0.78 % 1241 18.0800 18.1400 1333 56 1 018 [+]
ONEMORE 2,6050 13:21 40 2.65 0.77 % 50 2.5900 2.6050 156 86 225 [+]
GAMEOPS 10,6600 12:25 2 10.36 0.76 % 170 10.3000 10.6200 50 0 3 [+]
GRUPRACUJ 40,1500 13:35 10 40.40 0.75 % 217 40.1500 40.2000 441 80 3 186 [+]
FERRO 27,7000 13:35 5 28.70 0.73 % 315 27.7000 27.8000 444 18 501 [+]
MCI 27,5000 13:26 17 27.80 0.73 % 370 27.5000 27.8000 647 3 86 [+]
KOGENERA 69,5000 13:36 1 68.90 0.72 % 96 68.9000 69.5000 19 4 295 [+]
SEKO 10,0500 13:18 4 10.05 0.70 % 11 9.9800 10.0500 260 1 13 [+]
BIGCHEESE 11,4600 14:10 277 0.00 0.70 % 3312 PKC PKC 5740 0 0 [+]
XTB 95,3200 13:38 1 95.04 0.68 % 96 95.2600 95.3200 595 176 16 741 [+]
BOWIM 5,9800 13:37 3 5.90 0.67 % 2 5.8400 5.9800 297 19 112 [+]
BOOMBIT 6,0400 10:08 30 6.00 0.67 % 200 5.9600 6.0400 70 0 1 [+]
VRGSA 4,6700 13:23 22 4.64 0.65 % 230 4.6500 4.6700 13345 7 31 [+]
MLSYSTEM 15,5000 12:31 1 15.46 0.65 % 130 15.3600 15.5000 19 6 91 [+]
BOS 10,1400 13:27 5 10.12 0.60 % 186 10.1200 10.1400 74 5 52 [+]
IMCOMPANY 33,7000 12:01 80 33.70 0.60 % 995 33.2000 33.6000 800 2 53 [+]
ATLANTIS 1,7700 16:44 96 0.00 0.57 % 400 1.6200 1.6800 37 0 0 [+]
PROJPRZEM 18,0000 10:30 10 17.60 0.56 % 210 17.6000 18.0000 310 0 0 [+]
PLAZACNTR 2,7900 12:51 1161 2.77 0.54 % 51 2.7350 2.7750 106 5 14 [+]
MEDICALG 28,0000 13:38 201 28.10 0.54 % 6 27.9500 28.0000 24 23 640 [+]
ODLEWNIE 18,5000 13:38 2 18.60 0.54 % 160 18.5000 18.6500 26 13 235 [+]
POLICE 7,6400 13:35 1 7.66 0.53 % 538 7.6200 7.6400 581 8 63 [+]
ATAL 56,5000 13:32 263 57.10 0.53 % 100 56.5000 57.0000 15 3 157 [+]
RENDER 77,0000 13:03 8 76.60 0.52 % 30 77.0000 78.6000 8 0 6 [+]
KINOPOL 21,1000 12:56 100 20.80 0.48 % 584 21.0000 21.1000 87 5 108 [+]
4MASS 4,2700 13:10 13 4.32 0.47 % 1246 4.2700 4.3200 136 3 12 [+]
SPYROSOFT 425,0000 13:22 7 426.00 0.47 % 6 418.0000 425.0000 58 0 189 [+]
ENERGOINS 2,3000 12:51 42 2.25 0.44 % 212 2.2800 2.3000 994 19 44 [+]
PKPCARGO 13,8500 13:35 40 13.80 0.44 % 370 13.7800 13.8500 260 10 141 [+]
VIGOSYS 495,0000 13:15 1 494.00 0.41 % 1 491.0000 495.0000 38 0 32 [+]
DBENERGY 9,9200 12:29 5 9.98 0.40 % 5 9.6200 9.8800 5 1 6 [+]
GTC 2,5200 12:43 5000 2.51 0.40 % 5 2.4900 2.5200 1623 10 24 [+]
ECHO 5,2800 13:35 40 5.22 0.38 % 97 5.2200 5.2800 56 19 102 [+]
VINDEXUS 14,0000 12:28 370 13.80 0.36 % 871 14.0000 14.2500 212 10 142 [+]
LUBAWA 8,7200 13:39 100 8.78 0.35 % 703 8.7200 8.7500 1049 387 3 342 [+]
DELKO 6,2200 11:04 1 6.20 0.32 % 598 6.1400 6.2200 1 2 11 [+]
DECORA 71,0000 13:30 1 70.80 0.28 % 7 70.8000 71.0000 316 1 77 [+]
NOCTILUCA 89,0000 13:35 1 87.40 0.23 % 39 89.0000 90.0000 227 1 71 [+]
ENERGA 18,8000 13:38 5 18.80 0.21 % 50 18.7600 18.8000 2820 11 214 [+]
ZABKA 22,1300 13:38 26 22.25 0.14 % 660 22.1400 22.1500 3939 1 071 23 890 [+]
DEBICA 82,7000 13:37 38 82.70 0.12 % 6 82.6000 82.8000 197 0 31 [+]
AMBRA 18,5200 13:35 23 18.58 0.11 % 201 18.5200 18.6800 5 3 59 [+]
MABION 8,9300 13:36 28 8.91 0.11 % 2 8.9200 8.9600 100 12 112 [+]
ARLEN 30,0300 13:36 110 30.11 0.10 % 409 30.0000 30.2400 15 4 108 [+]
ROPCZYCE 22,0000 13:35 101 21.80 0.00 % 476 22.0000 22.1000 79 0 11 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 3 PKC 0.0000 0 0 0 [+]
LIBET 1,2400 11:47 32 1.24 0.00 % 600 1.2200 1.2400 4707 1 2 [+]
PROCHEM 25,4000 09:00 2 25.40 0.00 % 10 24.7000 25.4000 39 0 0 [+]
PEPEES 0,8500 10:43 12 0.86 0.00 % 408 0.8250 0.8500 988 0 0 [+]
MEXPOLSKA 3,8300 12:04 80 3.70 0.00 % 360 3.7200 3.8200 20 1 3 [+]
COMPERIA 4,6200 09:00 41 0.00 0.00 % 1659 4.6000 4.7800 326 0 0 [+]
MLPGROUP 89,6000 12:55 13 89.40 0.00 % 28 88.8000 89.6000 14 0 21 [+]
FORTE 20,7000 11:10 8 20.70 0.00 % 638 20.5000 20.6000 246 0 7 [+]
LOKUM 23,2000 12:06 1 22.50 0.00 % 29 22.4000 23.2000 74 0 0 [+]
KOMPAP 21,0000 11:14 350 21.00 0.00 % 90 20.2000 21.0000 370 0 7 [+]
FON 1,8500 12:57 40 0.00 0.00 % 1100 1.6550 1.8000 624 0 0 [+]
ESOTIQ 32,6000 12:53 6 32.60 0.00 % 100 32.2000 32.6000 38 1 28 [+]
CDRL 8,0500 13:19 300 8.05 0.00 % 300 8.0500 8.3500 320 5 40 [+]
ERG 40,0000 10:36 188 0.00 0.00 % 200 38.6000 40.0000 206 0 0 [+]
TATRY MOUNTAIN 90,0000 09:00 1 0.00 0.00 % 1 84.5000 89.0000 30 0 0 [+]
STALPROFI 8,2000 12:57 287 8.20 0.00 % 332 8.1000 8.2000 162 4 30 [+]
RYVU 22,6000 13:27 39 22.60 0.00 % 147 22.6000 22.8000 230 12 272 [+]
SKYLINE 1,4200 10:37 2 0.00 0.00 % 5715 1.3200 1.4200 5286 0 0 [+]
MBWS 11,7000 09:03 5 11.70 0.00 % 720 11.2000 11.7000 30 0 0 [+]
IFIRMA 29,0500 13:37 1 29.00 0.00 % 1 29.0500 29.3500 40 2 72 [+]
JWWINVEST 3,0000 09:29 5 3.00 0.00 % 3000 2.9200 3.0000 1136 0 0 [+]
MIRACULUM 0,6800 09:24 1225 0.68 0.00 % 2997 0.6600 0.6780 1000 8 5 [+]
TENDERHUT 6,0200 15:16 8 0.00 0.00 % 20 5.9200 5.9400 20 0 0 [+]
ORCOGROUP 4,0200 11:56 1 0.00 0.00 % 928 3.8200 4.0000 10 0 0 [+]
MOJ 1,5900 09:39 2000 0.00 0.00 % 5200 1.5000 1.6000 7584 0 0 [+]
PANOVA 15,0000 12:17 390 0.00 0.00 % 111 14.9000 15.3000 200 0 0 [+]
EQUNICO 1,2100 12:11 10 1.21 0.00 % 200 1.1950 1.2100 2709 0 0 [+]
SILVANO 4,9300 17:00 17 0.00 0.00 % 252 4.8600 4.9300 241 0 0 [+]
ASMGROUP 0,2580 13:28 1300 0.25 0.00 % 1512 0.2540 0.2580 5870 63 16 [+]
OPTEAM 3,0000 10:13 300 2.96 0.00 % 3100 2.9600 3.0000 2674 0 1 [+]
IMPERA 1,5000 13:26 11 1.43 0.00 % 2383 1.4300 1.5000 9769 0 1 [+]
DGA 25,2000 10:05 100 0.00 0.00 % 5 24.8000 25.2000 298 0 0 [+]
NEUCA 670,0000 13:38 8 669.00 0.00 % 22 667.0000 670.0000 16 2 1 318 [+]
HUUUGE 23,0000 13:38 4 23.00 0.00 % 214 22.9500 23.0000 69 7 162 [+]
URTESTE 44,5000 12:59 5 44.50 0.00 % 5 44.5000 44.6000 10 0 12 [+]
PRAGMAINK 2,8400 14:33 100 0.00 0.00 % 200 2.7600 2.8600 2655 0 0 [+]
INC SA 1,8400 12:04 543 1.84 0.00 % 530 1.7750 1.8400 68 11 20 [+]
GRENEVIA 3,2700 17:00 1000 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
PCFGROUP 3,3400 12:09 1487 3.31 0.00 % 562 3.3400 3.3800 800 7 23 [+]
MOL 44,3600 13:21 1 44.50 -0.09 % 1000 44.1200 44.3600 2054 3 154 [+]
ONDE 8,8900 13:17 50 8.90 -0.11 % 215 8.8000 8.9000 20 5 42 [+]
AIRWAY 0,3025 13:10 1045 0.30 -0.17 % 5000 0.2955 0.3025 7855 47 14 [+]
DIAG 171,1000 13:32 18 171.50 -0.18 % 126 171.0000 171.1500 79 12 1 977 [+]
PULAWY 48,3000 12:47 44 47.60 -0.21 % 5 47.8000 48.3000 4 0 11 [+]
ZEPAK 17,9000 12:31 29 17.74 -0.22 % 1 17.9200 18.0000 1 1 13 [+]
KCI 0,8560 11:47 222 0.85 -0.23 % 2750 0.8480 0.8560 5556 6 5 [+]
ZAMET 0,7960 11:15 4 0.79 -0.25 % 1400 0.7820 0.7940 5170 10 8 [+]
ELKOP 1,8700 12:43 275 1.87 -0.27 % 5 1.8500 1.8700 325 0 1 [+]
WOODPCKR 3,7200 09:28 5 3.73 -0.27 % 405 3.5900 3.7000 100 0 2 [+]
POINTGROUP 1,6950 10:45 38 1.70 -0.29 % 4901 1.6050 1.6600 1 0 0 [+]
PHARMENA 3,2700 11:53 5 3.22 -0.30 % 10 3.2200 3.2700 544 0 1 [+]
MANGATA 66,8000 12:49 1 67.00 -0.30 % 15 66.0000 67.0000 356 0 0 [+]
GENOMTEC 4,6500 10:42 1 4.66 -0.32 % 47 4.5350 4.6450 135 3 12 [+]
ENEA 24,5200 13:37 1 24.62 -0.33 % 1896 24.4800 24.5200 1083 194 4 755 [+]
PATENTUS 3,0100 11:38 20 3.03 -0.33 % 600 2.9400 3.0000 415 2 6 [+]
RAWLPLUG 14,6500 12:53 2 14.50 -0.34 % 18 14.6500 14.7500 2 1 10 [+]
AGROTON 4,8000 13:10 2 4.82 -0.41 % 40 4.6200 4.8000 8 0 1 [+]
KERNEL 18,9200 12:34 509 19.28 -0.42 % 177 18.9400 19.2000 500 5 88 [+]
LENA 2,3000 13:28 600 2.32 -0.43 % 3460 2.2900 2.3000 1167 6 14 [+]
MOBRUK 338,5000 13:35 10 339.50 -0.44 % 17 337.0000 338.5000 1 2 810 [+]
BIOTON 4,3000 13:25 1000 4.32 -0.46 % 1 4.2900 4.3300 11132 24 106 [+]
OPONEOPL 85,6000 13:34 15 86.80 -0.47 % 25 85.4000 87.0000 404 8 677 [+]
MARVIPOL 8,5000 12:47 5 8.46 -0.47 % 2 8.4800 8.5000 165 0 2 [+]
MONDAY 93,5600 13:38 4 96.10 -0.47 % 195 93.5200 93.5600 190 233 22 064 [+]
TESGAS 2,0800 10:34 1000 2.09 -0.48 % 1700 2.0100 2.0800 1448 3 5 [+]
LSISOFT 34,8000 12:04 50 34.80 -0.57 % 92 34.2000 34.8000 657 0 11 [+]
PLAYWAY 245,0000 13:25 2 249.50 -0.61 % 6 245.0000 247.0000 32 1 215 [+]
ALTA 1,5900 09:45 79 1.53 -0.62 % 1400 1.5350 1.5900 1492 0 0 [+]
PHN 9,5000 13:37 100 9.44 -0.63 % 526 9.4600 9.5000 9 2 20 [+]
ONESANO 0,6000 12:37 3732 0.61 -0.66 % 4968 0.6000 0.6040 1000 9 5 [+]
ADIUVO 0,5940 11:36 30 0.60 -0.67 % 3800 0.5800 0.5900 337 9 5 [+]
MONNARI 5,8400 13:20 10 5.86 -0.68 % 29 5.8000 5.8400 265 1 3 [+]
MOSTALPLC 14,5500 09:35 1 14.65 -0.68 % 52 14.3000 14.5500 1 1 9 [+]
EUCO 0,5660 12:39 802 0.62 -0.70 % 955 0.5660 0.5840 3620 105 62 [+]
RELPOL 5,5800 13:25 6 5.62 -0.71 % 48 5.5800 5.7000 250 3 15 [+]
UNIBEP 13,8500 13:36 1 13.75 -0.72 % 950 13.7500 13.8500 400 12 164 [+]
PGFGROUP 0,5040 12:38 10 0.52 -0.79 % 6421 0.5040 0.5120 8051 1 0 [+]
POLENERGIA 49,8000 13:22 5 51.20 -0.80 % 76 49.8000 49.9000 15 2 88 [+]
WARIMPEX 2,3800 12:32 10 2.39 -0.83 % 1111 2.3100 2.3800 3491 5 11 [+]
REMAK 11,7000 12:12 28 11.75 -0.85 % 75 11.3000 11.7500 123 0 0 [+]
STALPROD 225,0000 13:10 2 224.00 -0.88 % 95 225.0000 227.0000 10 0 31 [+]
WIELTON 5,5000 13:32 139 5.48 -0.90 % 1 5.5000 5.5500 390 20 111 [+]
POLWAX 1,0900 12:16 881 1.10 -0.91 % 1219 1.0900 1.0950 10 8 9 [+]
CAPTORTX 79,2000 12:42 1 79.60 -1.00 % 514 79.2000 80.4000 47 2 150 [+]
STALEXP 2,8250 13:38 1067 2.89 -1.05 % 1985 2.8300 2.8550 4618 172 492 [+]
MAKARONPL 21,4500 13:13 1 21.65 -1.15 % 49 21.4500 21.5500 76 2 35 [+]
VIVID 0,6740 13:18 30 0.68 -1.17 % 54 0.6740 0.6760 30 9 6 [+]
NANOGROUP 2,4700 13:19 241 2.50 -1.20 % 759 2.4700 2.4900 39 7 17 [+]
MOSTALWAR 6,4000 13:14 851 6.66 -1.23 % 165 6.3800 6.5200 48 14 95 [+]
AGORA 8,0000 13:31 87 8.14 -1.23 % 413 8.0000 8.1000 390 18 147 [+]
GRUPAAZOTY 18,6300 13:37 5 19.28 -1.27 % 3140 18.6000 18.6300 613 283 5 385 [+]
KRVITAMIN 11,3000 10:30 96 11.40 -1.31 % 4 11.1000 11.3500 30 1 12 [+]
PKNORLEN 132,5200 13:39 250 133.00 -1.35 % 97 132.5200 132.5400 146 1 112 146 736 [+]
CLOUD 64,0000 11:32 16 65.20 -1.54 % 10 64.4000 66.4000 36 0 24 [+]
ATMGRUPA 3,8000 13:33 2259 3.84 -1.55 % 1282 3.8000 3.8700 721 16 60 [+]
FABRITY 25,1000 11:09 35 25.60 -1.57 % 56 25.1000 25.7000 499 0 4 [+]
IDMSAPL 0,4900 11:12 300 0.49 -1.61 % 700 0.4900 0.4980 2000 0 0 [+]
06MAGNA 2,4100 11:26 11 2.44 -1.63 % 2336 2.4100 2.4400 758 5 13 [+]
TARCZYNSKI 117,5000 11:42 13 119.50 -1.67 % 70 117.5000 119.0000 41 0 6 [+]
WIRTUALNA 57,2000 13:36 10 57.90 -1.72 % 10 57.2000 57.3000 667 74 4 234 [+]
DRAGOENT 19,1000 12:13 134 19.05 -1.80 % 3 18.9000 19.1000 215 1 19 [+]
DMGROUP 2,7000 11:29 20 2.75 -1.82 % 1004 2.6900 2.7000 4165 0 1 [+]
IPOPEMA 5,3000 13:35 94 5.40 -1.85 % 1000 5.2600 5.3000 688 13 71 [+]
INTROL 7,3200 13:21 46 7.60 -1.88 % 45 7.2200 7.3400 150 7 49 [+]
ULTGAMES 12,7000 13:25 9 12.40 -1.93 % 27 12.4500 12.7000 14 0 4 [+]
INTERSPPL 0,3860 11:58 20 0.39 -2.03 % 12075 0.3900 0.3940 2805 1 0 [+]
PROTEKTOR 1,1700 13:37 2000 1.20 -2.09 % 4560 1.1550 1.1750 501 81 94 [+]
CYFRPLSAT 11,4550 13:38 646 11.82 -2.09 % 1854 11.4500 11.4550 34 599 6 939 [+]
MENNICA 44,8000 13:25 30 44.20 -2.18 % 21 44.1000 44.8000 246 5 232 [+]
MOVIEGAMES 7,0800 13:27 545 7.25 -2.21 % 230 7.0300 7.0800 82 9 61 [+]
SCPFL 138,8000 13:23 31 141.20 -2.25 % 12 138.8000 140.6000 3 1 90 [+]
COMPREMUM 1,0750 13:30 2447 1.10 -2.27 % 5000 1.0800 1.1150 228 43 48 [+]
BORYSZEW 4,7000 13:33 30 4.93 -2.29 % 324 4.6800 4.7000 690 168 811 [+]
SELENAFM 50,0000 13:38 60 49.10 -2.34 % 76 50.0000 50.6000 49 4 193 [+]
TRANSPOL 14,0000 13:34 100 14.30 -2.44 % 676 13.8000 14.0000 474 8 112 [+]
CAPITAL 1,8800 13:18 1000 1.88 -2.59 % 1280 1.8700 1.8800 9543 9 17 [+]
BOGDANKA 33,1500 13:38 388 33.75 -2.64 % 509 33.0000 33.1500 616 261 8 576 [+]
TALEX 18,4000 09:03 2 18.40 -2.65 % 50 17.8000 18.5000 544 0 0 [+]
BIOCELTIX 74,3000 13:27 2 76.40 -2.75 % 3 74.1000 76.6000 201 3 205 [+]
BBIDEVNFI 5,3000 11:52 8 5.30 -2.75 % 991 5.3000 5.4500 1282 0 0 [+]
ORANGEPL 13,7500 13:36 1 14.16 -2.86 % 2085 13.7350 13.7500 774 488 6 776 [+]
BUMECH 21,8500 13:30 1 22.50 -2.89 % 241 21.7500 21.9500 563 99 2 171 [+]
NTTSYSTEM 11,0000 13:34 92 11.15 -3.08 % 620 10.9500 11.0000 29 14 158 [+]
FASING 14,7000 09:05 64 14.80 -3.29 % 518 14.5000 14.6000 21 0 1 [+]
WIKANA 7,2500 10:45 100 7.25 -3.33 % 449 7.0500 7.2500 1070 0 2 [+]
KPPD 23,0000 11:47 330 22.80 -3.36 % 369 22.6000 23.6000 320 1 14 [+]
NEXITY 1,1000 12:34 530 1.10 -3.51 % 100 1.0900 1.1200 100 1 1 [+]
INTERBUD 1,9200 09:10 10 1.92 -3.52 % 15 1.9050 1.9400 509 0 1 [+]
APLISENS 16,9000 10:51 17 17.60 -3.70 % 50 17.0000 17.5000 5 0 1 [+]
SECOGROUP 33,0000 13:42 14 0.00 -4.07 % 230 34.0000 34.6000 15 0 0 [+]
WAWEL 796,0000 13:26 1 776.00 -4.10 % 8 784.0000 796.0000 8 1 402 [+]
MWTRADE 4,1800 12:10 1 4.40 -4.13 % 200 3.9200 4.1400 200 6 23 [+]
KRAKCHEM 0,4500 13:28 2588 0.46 -4.26 % 2000 0.4480 0.4500 1332 620 281 [+]
COLUMBUS 3,8550 13:37 500 3.93 -4.34 % 3 3.8250 3.8900 201 47 181 [+]
SIMFABRIC 1,6300 13:29 110 1.63 -4.45 % 20 1.6020 1.6300 247 47 75 [+]
XPLUS 1,9000 13:06 465 1.99 -4.52 % 1985 1.9000 1.9500 400 10 20 [+]
LESS 0,2310 12:21 2000 0.24 -4.55 % 50 0.2320 0.2390 2100 24 6 [+]
PURE 2,5140 13:38 981 2.58 -5.13 % 95 2.4720 2.5160 50 470 1 187 [+]
HELIO 40,0000 13:27 8 42.20 -5.44 % 26 39.9000 40.0000 304 5 208 [+]
MERCATOR 48,6500 13:38 135 49.70 -5.53 % 268 48.6500 48.8000 250 34 1 678 [+]
JSW 32,0600 13:38 100 33.74 -6.96 % 1199 32.0000 32.0600 42 992 32 414 [+]
VOXEL 96,5000 13:37 3 104.00 -7.74 % 21 96.3000 96.5000 10 22 2 128 [+]
PHOTON 1,1400 13:10 13 1.24 -8.06 % 89 1.1400 1.1500 333 20 24 [+]
SFINKS 0,5020 13:38 15000 0.57 -10.36 % 23780 0.5000 0.5080 5688 1 554 833 [+]
SOPHARMA 6,5000 13:16 78 7.10 -13.33 % 319 6.5000 7.4000 112 1 5 [+]
SELVITA 30,3000 13:38 111 34.10 -13.68 % 1804 30.1000 30.4000 1987 116 3 765 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 11 PKC PKC 4279 0 0 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG124844.8+1.95%13:38
WIG203411.5+2.12%13:53
WIG20 Fut3397.0+2.23%13:37
WIG20USD925.3+3.12%13:38
mWIG408584.0+1.38%13:38
sWIG8029826.5+0.72%13:38
 Notowania Świat
Dow46341.5+2.49%03-31
SP500 Fut6622.8+0.84%13:43
Nikkei53739.7+5.24%8:45
DAX23305.3+2.76%13:38
Ropa WTI98.5-2.83%13:53
Złoto4759.6+1.98%13:53
 Notowania Waluty
EUR/PLN4.28063-0.18%13:53
CHF/PLN4.65786+0.36%13:53
USD/PLN3.68842-0.61%13:53
EUR/USD1.16056+0.43%13:53
GBP/USD1.33167+0.70%13:53
USD/JPY158.388-0.22%13:53
Forum
» CCC [3][CCC]
» Prośba o usunięcie OEX [1][OEX]
» Prośba o usunięcie BRAND24 [1][B24]
» Prośba o dodanie ENERGY S. A. [0]
» Lotos w moim portfelu [5][LTS]
» kontrakty futures i ruch poza... [1]
» Dlaczego nie działają arkusze... [8]
» Zakup obligacji [2]
» witam [2]
» złoto [6]
Wzrosty Spadki Staty
MUZA 10.60 11.58%
EDINVEST 9.24 7.69%
CAPITEA 0.92 7.61%
KGHM 286.10 6.79%
ALTUSTFI 2.87 6.69%
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