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
MOSTALWAR 4,6300 10:25 112 4.36 23.80 % 1388 4.6300 4.6500 543 225 1 021 [+]
DATAWALK 138,2000 10:24 5 133.80 6.97 % 4 137.4000 138.0000 4 10 1 381 [+]
KGHM 320,2000 10:26 6 310.00 6.29 % 54 320.1500 320.2500 48 335 105 762 [+]
PGFGROUP 0,5700 10:25 1053 0.56 5.56 % 447 0.5700 0.5960 250 173 100 [+]
TARCZYNSKI 125,0000 10:23 15 118.50 5.49 % 40 122.5000 125.5000 34 1 159 [+]
IZOLACJA 3,9300 09:57 25 3.84 5.36 % 330 3.8500 3.9300 1953 3 10 [+]
HARPER 5,4800 10:03 55 5.20 4.98 % 97 5.2800 5.4400 56 1 8 [+]
INGBSK 401,6000 10:25 1 388.80 4.64 % 9 401.6000 402.4000 10 6 2 202 [+]
SCANWAY 385,0000 10:25 1 372.00 4.62 % 44 383.0000 385.0000 23 3 1 022 [+]
POLIMEXMS 8,6850 10:25 458 8.40 4.39 % 2100 8.6650 8.6850 2078 643 5 573 [+]
BUDIMEX 692,6000 10:25 2 680.00 4.28 % 8 692.2000 692.6000 12 18 12 666 [+]
TRANSPOL 16,2500 10:25 2 15.60 4.17 % 333 16.3000 16.7000 1491 32 510 [+]
LPP 22 300,0000 10:25 1 21,520.00 4.11 % 1 22300.0000 22320.0000 3 1 28 545 [+]
ZREMB 10,2600 10:25 48 10.10 4.06 % 270 10.2400 10.2600 102 33 336 [+]
ALLEGRO 30,9650 10:26 100 30.05 3.84 % 370 30.9600 30.9650 1167 1 497 45 940 [+]
IBSM 72,4000 09:43 72 70.00 3.72 % 1 70.0000 73.0000 125 0 19 [+]
IMCOMPANY 37,5000 10:21 15 36.85 3.59 % 319 36.5500 37.5000 355 1 30 [+]
AGROTON 4,8700 10:25 1 4.88 3.51 % 69 4.8350 4.8700 4 0 0 [+]
KOGENERA 80,0000 10:25 8 81.00 3.49 % 9 79.8000 80.0000 42 11 893 [+]
COGNOR 5,0700 10:25 1 4.99 3.47 % 10 5.0550 5.0700 139 95 480 [+]
VIVID 0,6400 10:19 718 0.62 3.39 % 40 0.6050 0.6390 240 8 5 [+]
MBANK 1 162,5000 10:25 5 1,136.00 3.33 % 59 1162.0000 1163.0000 1 4 4 504 [+]
RAINBOW 139,1000 10:25 4 139.50 3.27 % 7 138.7000 139.1000 72 11 1 529 [+]
CIGAMES 3,0500 10:23 18 3.00 3.21 % 616 3.0400 3.0500 727 85 258 [+]
APSENERGY 4,2600 10:21 536 4.29 3.15 % 87 4.2200 4.2800 1966 8 34 [+]
CREEPYJAR 592,0000 10:21 1 580.00 3.14 % 41 586.0000 590.0000 6 0 282 [+]
EDINVEST 8,5600 09:57 151 8.36 3.13 % 20 8.4000 8.5600 95 2 13 [+]
ATREM 66,6000 10:25 11 64.90 3.10 % 194 66.5000 66.7000 220 19 1 276 [+]
TRAKCJA 4,1650 10:24 817 4.01 3.09 % 176 4.1350 4.1700 400 51 210 [+]
GRODNO 16,8000 10:23 75 16.25 3.07 % 250 16.8500 17.0000 250 51 852 [+]
4MASS 4,2000 10:10 9 4.08 3.07 % 300 4.1500 4.2000 488 5 22 [+]
DIAG 162,3000 10:26 2 160.00 3.05 % 19 162.1000 162.3000 42 56 8 911 [+]
ALIOR 126,4000 10:25 2 126.45 2.93 % 285 126.4500 126.5500 137 46 5 781 [+]
PASSUS 134,8000 10:25 1 130.00 2.90 % 48 132.6000 134.8000 39 2 262 [+]
SANTANDER 44,3000 09:26 52 43.00 2.80 % 10000 44.2050 44.3000 210 1 24 [+]
VOTUM 51,7000 10:25 1 51.00 2.78 % 52 51.6000 51.7000 92 18 924 [+]
CDPROJEKT 269,4000 10:25 1 265.00 2.75 % 237 269.4000 269.9000 275 85 22 617 [+]
PLAYWAY 247,0000 10:22 1 241.00 2.70 % 498 247.0000 248.0000 231 1 186 [+]
IMMOBILE 4,9700 09:58 500 4.88 2.69 % 135 4.9400 4.9700 14935 16 80 [+]
GRUPRACUJ 45,1500 10:24 10 43.90 2.61 % 158 45.1500 45.4000 88 8 353 [+]
EQUNICO 1,1900 09:01 822 1.19 2.59 % 3479 1.1550 1.1900 1529 1 1 [+]
TORPOL 72,8000 10:24 13 71.00 2.54 % 168 72.3000 72.7000 70 5 326 [+]
KETY 1 170,0000 10:25 2 1,150.00 2.54 % 66 1169.0000 1170.0000 52 3 3 343 [+]
LSISOFT 49,0000 10:18 2 48.00 2.51 % 4 49.0000 49.7000 140 0 14 [+]
MOLECURE 5,7400 10:21 100 5.69 2.50 % 200 5.7000 5.7400 2269 7 38 [+]
MEDINICE 69,7000 10:22 11 68.90 2.50 % 4 69.6000 69.7000 450 11 767 [+]
11B 159,9000 10:23 13 156.00 2.50 % 20 159.3000 159.9000 10 2 307 [+]
MILLENNIUM 18,3600 10:22 227 17.94 2.46 % 719 18.3250 18.3550 400 47 861 [+]
HYDROTOR 14,5500 09:00 1 14.55 2.46 % 1 14.5000 14.5500 213 0 0 [+]
ASMGROUP 0,2560 09:50 17800 0.25 2.40 % 5000 0.2510 0.2560 14200 155 40 [+]
VOXEL 99,9000 10:23 5 99.00 2.36 % 87 99.5000 99.9000 15 30 2 932 [+]
PKOBP 97,2800 10:25 126 96.16 2.35 % 465 97.2800 97.3000 223 308 29 887 [+]
ZUE 13,1000 10:18 806 12.90 2.34 % 7 12.9500 13.1000 294 3 42 [+]
ENTER 53,1000 10:25 1 52.70 2.31 % 2 52.9000 53.1000 109 7 389 [+]
PEKAO 234,9000 10:25 23 232.00 2.26 % 311 234.9000 235.1000 75 71 16 523 [+]
AMREST 11,2400 10:22 70 10.98 2.18 % 999 11.2200 11.2600 606 18 202 [+]
HERCULES 1,4400 10:04 40 1.41 2.13 % 560 1.4250 1.4400 750 7 10 [+]
WASKO 8,6800 10:15 2 8.50 2.12 % 40 8.6000 8.6600 22 15 130 [+]
XTB 101,7800 10:25 1 100.90 2.12 % 77 101.7200 101.7800 155 90 9 082 [+]
UNICREDIT 293,0000 10:10 13 290.00 2.06 % 1000 294.8500 295.4000 10 0 131 [+]
MOSTALZAB 6,5800 10:23 100 6.47 2.02 % 886 6.4900 6.5800 2155 3 22 [+]
PZU 64,5000 10:25 5 64.36 2.02 % 1412 64.4600 64.5000 1736 364 23 456 [+]
NEWAG 111,8000 10:23 10 110.40 2.01 % 7 111.0000 111.8000 77 2 253 [+]
NEUCA 726,0000 10:17 1 714.00 1.97 % 4 725.0000 728.0000 19 1 512 [+]
CREOTECH 691,0000 10:24 8 685.00 1.92 % 22 691.0000 695.0000 72 4 2 659 [+]
ATENDE 3,2800 10:09 3 3.29 1.86 % 1452 3.2300 3.2800 3045 2 6 [+]
SFINKS 0,4380 09:46 3900 0.44 1.86 % 500 0.4310 0.4380 2675 10 4 [+]
ONEMORE 2,7500 10:20 640 2.70 1.85 % 538 2.7100 2.7400 990 51 138 [+]
CLOUD 66,4000 10:08 20 65.20 1.84 % 50 65.2000 66.6000 30 0 10 [+]
RELPOL 5,6600 09:08 3 5.58 1.80 % 10 5.5000 5.6400 5 0 1 [+]
CYFRPLSAT 15,8850 10:25 100 15.61 1.79 % 615 15.8850 15.8900 1133 357 5 631 [+]
UNIMOT 162,0000 10:26 17 160.00 1.76 % 14 161.8000 162.0000 49 6 992 [+]
ODLEWNIE 20,2000 10:23 58 19.70 1.76 % 690 20.1000 20.4000 4723 27 545 [+]
WOODPCKR 2,9000 09:18 200 2.90 1.75 % 710 2.9000 2.9100 200 1 2 [+]
IFIRMA 29,8000 10:24 1 29.50 1.71 % 431 29.7000 29.8000 183 4 112 [+]
JWWINVEST 3,0100 09:42 10 3.01 1.69 % 31 2.9600 3.0100 1000 0 0 [+]
ASSECOBS 86,4000 10:21 12 85.80 1.65 % 95 86.0000 86.8000 4 2 140 [+]
CLNPHARMA 21,6500 10:22 2 21.50 1.64 % 93 21.5500 21.6500 449 13 289 [+]
SYNTHAVERSE 3,1700 10:22 1 3.12 1.60 % 335 3.1500 3.1700 699 30 94 [+]
IZOSTAL 3,1900 10:09 80 3.15 1.59 % 10 3.1600 3.1800 500 6 20 [+]
DOMDEV 264,0000 10:22 14 264.00 1.54 % 7 263.0000 264.0000 18 1 193 [+]
DGA 26,4000 10:25 1 26.00 1.54 % 9 26.4000 27.2000 119 0 6 [+]
MOBRUK 366,5000 10:22 1 365.00 1.52 % 16 365.0000 366.5000 4 2 773 [+]
MODIVO 81,3000 10:25 1 81.70 1.50 % 31 81.2200 81.3000 143 59 4 768 [+]
ERBUD 27,1000 10:23 1 26.85 1.50 % 10 27.1500 27.5000 40 1 31 [+]
MCI 27,3000 10:19 12 27.30 1.49 % 202 27.3000 27.4000 335 2 54 [+]
VINDEXUS 14,0000 09:34 3 13.85 1.45 % 162 13.8500 14.0000 547 0 3 [+]
APATOR 24,7500 10:25 15 24.40 1.43 % 81 24.6000 24.7500 61 2 52 [+]
BEST 28,9000 10:22 2 29.00 1.40 % 146 28.6000 28.9000 383 0 8 [+]
DECORA 72,4000 10:22 58 71.30 1.40 % 1 71.9000 72.4000 87 1 65 [+]
HELIO 58,8000 10:15 2 58.00 1.38 % 35 58.4000 58.8000 189 1 40 [+]
SHOPER 40,6500 10:24 23 40.10 1.37 % 67 40.6500 40.8000 480 3 116 [+]
AMICA 52,7000 10:25 4 52.60 1.35 % 37 52.6000 52.8000 254 3 165 [+]
INTERCARS 780,0000 10:23 10 790.00 1.30 % 1 781.0000 785.0000 16 1 476 [+]
ZABKA 23,6100 10:26 210 23.68 1.29 % 1340 23.6100 23.6300 2674 296 7 003 [+]
PEPCO 32,3300 10:25 49 31.92 1.28 % 511 32.3300 32.3400 1012 180 5 817 [+]
TOYA 9,5300 10:22 6 9.48 1.28 % 925 9.4700 9.5300 90 15 144 [+]
ENEA 22,3200 10:24 4 22.24 1.27 % 973 22.3200 22.3600 317 89 1 976 [+]
WIELTON 5,6800 10:25 2070 5.57 1.25 % 1758 5.6600 5.6900 6531 28 160 [+]
PGE 11,0100 10:26 629 10.95 1.24 % 2111 11.0000 11.0100 1481 897 9 817 [+]
TAURONPE 9,5540 10:25 352 9.49 1.23 % 108 9.5540 9.5580 520 817 7 772 [+]
HANDLOWY 117,8000 10:20 1 116.00 1.20 % 94 117.4000 117.8000 150 4 446 [+]
OPONEOPL 84,9000 10:24 1 84.90 1.19 % 2 84.7000 84.9000 155 1 95 [+]
MIRBUD 11,1800 10:25 9 11.05 1.18 % 922 11.1500 11.1800 1240 63 699 [+]
XPLUS 2,6300 09:52 100 2.60 1.15 % 39 2.5700 2.6200 1289 2 4 [+]
SECOGROUP 35,4000 09:00 9 35.40 1.14 % 29 35.0000 35.4000 221 0 1 [+]
KRUK 437,9000 10:25 3 439.90 1.13 % 20 437.6000 437.9000 14 13 5 888 [+]
CAPTORTX 80,4000 10:12 10 79.50 1.13 % 16 79.0000 80.4000 63 1 67 [+]
YARRL 5,4600 10:20 5 5.40 1.11 % 183 5.3800 5.4600 165 0 2 [+]
BENEFIT 4 112,0000 10:24 1 4,128.00 1.08 % 1 4112.0000 4120.0000 15 0 1 852 [+]
FERRO 28,8000 10:18 4 28.60 1.05 % 188 28.6000 28.8000 40 1 36 [+]
PURE 2,4350 15:18 42 0.00 1.04 % 2451 PKC PKC 32063 0 0 [+]
GAMFACTOR 5,1500 10:23 219 5.14 0.98 % 181 5.1500 5.2000 200 1 3 [+]
MLPGROUP 104,0000 09:36 41 103.00 0.97 % 66 102.5000 104.0000 41 0 15 [+]
MABION 7,3700 10:24 2 7.47 0.96 % 2 7.3200 7.3800 100 2 14 [+]
XTPL 62,8000 10:25 482 62.20 0.96 % 55 62.2000 62.9000 41 1 59 [+]
ELEKTROTI 58,0000 10:24 205 57.40 0.96 % 22 58.0500 58.2500 22 7 389 [+]
MOVIEGAMES 8,9600 09:58 60 8.73 0.90 % 20 8.7300 8.9500 50 0 1 [+]
MENNICA 44,9000 10:17 4 45.00 0.90 % 99 44.4000 44.9000 212 1 61 [+]
MARVIPOL 11,2000 10:23 5 11.20 0.90 % 1000 11.1500 11.2000 2 14 157 [+]
BUMECH 22,9000 10:22 49 22.74 0.88 % 80 22.8200 22.9000 100 33 743 [+]
EUROCASH 5,7600 10:22 50 5.75 0.88 % 146 5.7600 5.7850 348 81 467 [+]
COMP 58,0000 10:22 17 57.50 0.87 % 15 57.6000 58.0000 437 1 84 [+]
DINOPL 32,3000 10:26 71 32.20 0.87 % 1525 32.3000 32.3200 2500 631 20 300 [+]
TSGAMES 108,3000 10:25 1 108.00 0.84 % 126 108.3000 108.8000 36 4 387 [+]
COLUMBUS 3,7400 15:18 268 0.00 0.81 % 18 PKC PKC 14992 0 0 [+]
BOS 10,4000 10:20 3 10.32 0.78 % 291 10.3200 10.4000 1018 6 62 [+]
ECHO 5,1400 10:21 1 5.19 0.78 % 70 5.1200 5.1400 661 16 84 [+]
SANWIL 1,3000 09:38 200 1.29 0.78 % 1850 1.2850 1.3100 51 1 2 [+]
CAVATINA 13,4000 09:00 100 13.40 0.75 % 159 13.4000 13.6500 30 0 1 [+]
MERCOR 13,4000 10:16 50 13.35 0.75 % 16 13.3500 13.4000 188 0 5 [+]
ULTGAMES 13,5000 09:19 130 13.35 0.75 % 275 13.5000 13.7500 55 0 3 [+]
BIOTON 4,1800 10:08 750 4.18 0.72 % 61 4.1800 4.1850 4611 4 19 [+]
GPW 83,9000 10:24 49 83.95 0.72 % 163 83.9000 83.9500 398 18 1 537 [+]
BNPPL 147,0000 10:15 2 147.00 0.68 % 38 147.2000 147.8000 151 2 365 [+]
OTMUCHOW 5,9000 09:08 280 5.90 0.68 % 2562 5.6200 5.8800 1276 0 2 [+]
NEPTIS 15,0000 10:19 1 15.10 0.67 % 24 14.5000 15.0000 542 0 0 [+]
INPRO 7,8000 09:04 10 7.80 0.65 % 353 7.7000 7.7500 380 0 0 [+]
VERCOM 125,6000 10:24 32 124.60 0.64 % 34 125.2000 126.0000 52 1 158 [+]
BORYSZEW 4,8600 10:17 8 4.82 0.62 % 216 4.8350 4.8600 610 15 74 [+]
MLSYSTEM 15,5000 10:17 135 15.44 0.52 % 71 15.4000 15.5000 533 3 40 [+]
QUERCUS 11,8600 10:21 1 11.80 0.51 % 281 11.8200 11.8600 84 4 47 [+]
ATMGRUPA 3,9900 10:20 10 4.00 0.50 % 1010 3.9800 3.9900 14 6 22 [+]
SEKO 10,2000 09:55 11 10.15 0.49 % 1399 10.1000 10.2000 5041 1 7 [+]
ATAL 61,3000 10:23 1 61.40 0.49 % 18 61.3000 61.4000 50 1 36 [+]
NOVITA 103,0000 09:54 9 102.50 0.49 % 41 101.0000 103.0000 36 0 1 [+]
MURAPOL 41,7000 10:23 1 41.50 0.48 % 131 41.5500 41.7000 87 2 81 [+]
LENA 2,3000 09:10 21 2.30 0.44 % 5 2.2900 2.3000 1602 3 6 [+]
STALPROD 243,0000 09:13 6 242.00 0.41 % 2 241.0000 243.0000 44 0 3 [+]
ASSECOPOL 194,7500 10:25 3 194.20 0.39 % 59 194.7500 195.0000 341 26 5 120 [+]
EUCO 0,5120 14:52 5 0.00 0.39 % 100 PKC PKC 40376 0 0 [+]
BIOCELTIX 85,3000 10:19 1 86.00 0.35 % 33 85.3000 86.0000 45 1 64 [+]
ASSECOSEE 60,3000 10:24 25 60.50 0.33 % 172 60.2000 60.3000 65 1 61 [+]
MONNARI 6,2200 10:09 47 6.20 0.32 % 50 6.1400 6.2200 481 0 2 [+]
ABPL 129,6000 10:23 30 130.00 0.31 % 29 129.4000 129.8000 602 1 94 [+]
PANOVA 16,4500 09:52 200 16.40 0.30 % 600 16.4500 16.5000 455 1 14 [+]
3RGAMES 0,6900 10:10 2 0.68 0.29 % 1209 0.6740 0.6900 162 4 3 [+]
PKPCARGO 14,8200 10:24 61 14.90 0.27 % 1095 14.8100 14.9000 393 26 394 [+]
FORTE 20,0000 10:08 50 20.00 0.25 % 237 19.9000 20.0000 177 1 12 [+]
AGORA 8,5200 10:02 16 8.44 0.24 % 200 8.4800 8.5200 234 1 11 [+]
ASBIS 65,7000 10:22 3 65.85 0.23 % 114 65.6500 65.7000 127 45 2 982 [+]
AUTOPARTN 23,1500 10:23 1 23.10 0.22 % 1041 23.2000 23.3500 410 46 1 060 [+]
ONDE 9,1300 10:09 50 9.12 0.22 % 154 9.1300 9.1400 719 2 16 [+]
ASTARTA 49,5000 10:20 45 49.40 0.20 % 21 49.1000 49.5000 251 1 31 [+]
WIRTUALNA 58,3000 10:24 58 58.30 0.17 % 507 58.3000 58.4000 3673 3 148 [+]
DEBICA 85,1000 09:46 1 84.90 0.12 % 206 84.9000 85.1000 11 0 11 [+]
WITTCHEN 16,0700 10:22 2 16.16 0.12 % 62 16.0700 16.0800 1049 2 30 [+]
ANSWEAR 19,2600 10:14 43 19.26 0.10 % 244 19.2600 19.3000 60 3 62 [+]
GREENX 2,2840 10:22 150 2.28 0.09 % 350 2.2840 2.2920 700 90 206 [+]
ZAMET 0,8380 10:21 211 0.84 0.00 % 2289 0.8380 0.8400 11050 1 1 [+]
TATRY MOUNTAIN 83,0000 10:10 4 0.00 0.00 % 20 81.5000 83.0000 37 0 0 [+]
KOMPAP 19,2000 09:27 60 19.20 0.00 % 55 19.0000 19.2000 340 0 1 [+]
LIBET 1,1900 09:00 170 1.19 0.00 % 2092 1.1600 1.1900 7192 0 0 [+]
IDMSAPL 0,4980 09:57 50 0.00 0.00 % 1000 0.4540 0.4980 2529 0 0 [+]
INSTALKRK 37,7000 09:58 3 37.70 0.00 % 51 37.5000 37.7000 33 0 1 [+]
MILKILAND 1,7360 10:00 15 1.70 0.00 % 1000 1.7100 1.7360 582 1 2 [+]
INTERBUD 1,9600 09:16 102 1.96 0.00 % 279 1.7850 1.9600 215 0 0 [+]
KSGAGRO 3,7100 10:20 248 3.70 0.00 % 1752 3.7100 3.7600 40 1 5 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 8 PKC 0.0000 0 0 0 [+]
URTESTE 44,1000 09:44 3 44.10 0.00 % 10 44.1000 44.2000 30 0 0 [+]
GTC 2,7000 10:01 100 2.62 0.00 % 10 2.6400 2.6900 5 0 1 [+]
06MAGNA 2,4300 09:00 11 2.43 0.00 % 24 2.4100 2.4300 337 0 0 [+]
KGL 10,1000 09:00 1 10.10 0.00 % 400 9.9500 10.1000 796 0 0 [+]
TERMOREX 0,7000 10:18 15 0.68 0.00 % 2191 0.6800 0.6950 500 0 0 [+]
EUROHOLD 3,9200 09:00 10 3.92 0.00 % 200 3.8600 3.9200 5890 0 0 [+]
IMPERA 1,9000 13:35 2 0.00 0.00 % 1199 1.8200 1.8900 4088 0 0 [+]
TENDERHUT 5,8800 13:08 2 0.00 0.00 % 40 5.8600 5.8800 40 0 0 [+]
CASPAR 5,0000 09:00 2 5.00 0.00 % 10 4.9000 5.0000 1383 0 0 [+]
BBIDEVNFI 5,5000 15:28 5 0.00 0.00 % 400 5.3800 5.4800 300 0 0 [+]
NOCTILUCA 101,0000 10:25 5 100.60 0.00 % 14 100.2000 101.0000 20 1 85 [+]
PCFGROUP 3,6400 10:04 2 3.64 0.00 % 331 3.6200 3.6400 29 4 13 [+]
SOPHARMA 8,0600 15:04 3 0.00 0.00 % 140 7.2000 8.0000 200 0 0 [+]
ADIUVO 0,5680 09:45 2 0.57 0.00 % 692 0.5600 0.5680 955 0 0 [+]
OTLOG 13,2200 10:09 1 13.16 0.00 % 68 12.9400 13.2200 181 1 12 [+]
COMPERIA 4,8000 15:05 100 0.00 0.00 % 1600 4.8000 4.8800 1000 0 0 [+]
ERG 42,0000 17:00 2 0.00 0.00 % 190 40.0000 42.0000 180 0 0 [+]
FEERUM 14,5000 09:00 5 14.50 0.00 % 200 14.0000 14.4000 1548 0 0 [+]
MEXPOLSKA 3,9300 09:00 500 3.93 0.00 % 182 3.8300 3.9200 2703 1 2 [+]
ALTUSTFI 2,7200 09:56 1 2.71 0.00 % 705 2.6700 2.7200 427 0 0 [+]
PEKABEX 9,0000 10:20 10 9.00 0.00 % 504 9.0100 9.1400 225 3 31 [+]
NEXITY 1,0100 09:35 10 1.01 0.00 % 40 1.0300 1.0500 9 0 0 [+]
IFSA 0,1230 17:00 9000 0.00 0.00 % 6000 0.1230 0.1280 6000 0 0 [+]
FON 1,6100 10:01 44 1.61 0.00 % 473 1.6100 1.6950 400 0 0 [+]
MOJ 1,7000 09:42 600 1.70 0.00 % 10 1.6200 1.7000 6054 1 1 [+]
STALPROFI 8,7600 10:16 2 8.76 0.00 % 321 8.7800 8.9000 299 2 19 [+]
LARQ 2,0100 10:21 497 2.08 0.00 % 11467 2.0000 2.0100 681 2 4 [+]
FABRITY 25,1000 10:22 76 25.10 0.00 % 986 25.0000 25.1000 100 1 37 [+]
PRAGMAINK 3,1000 15:18 2440 0.00 0.00 % 2470 3.0600 3.1400 20 0 0 [+]
SELENAFM 49,0000 10:23 30 48.50 0.00 % 114 48.6000 49.0000 120 1 61 [+]
NTTSYSTEM 11,5000 10:10 268 11.70 0.00 % 687 11.5000 11.7000 299 1 9 [+]
ORCOGROUP 4,4600 15:52 383 0.00 0.00 % 20 3.5400 4.4600 3082 0 0 [+]
POLENERGIA 49,7000 10:23 2 50.50 0.00 % 354 49.7000 49.8000 153 0 17 [+]
SILVANO 5,2800 17:00 33 0.00 0.00 % 365 4.9000 5.2800 194 0 0 [+]
MWTRADE 3,3400 09:34 2 0.00 0.00 % 350 3.1000 3.3400 1156 0 0 [+]
KERNEL 19,8000 09:17 95 19.86 0.00 % 5 19.8000 19.9000 10 0 6 [+]
REMAK 10,2000 09:01 68 10.20 0.00 % 202 10.2500 10.5000 345 0 1 [+]
KPPD 19,7000 16:49 50 0.00 0.00 % 26 19.5000 19.7000 385 0 0 [+]
ROPCZYCE 22,5000 09:03 165 22.30 0.00 % 15 22.4000 22.5000 2128 0 6 [+]
SKYLINE 1,5000 09:42 1 0.00 0.00 % 288 1.4300 1.5000 5049 0 0 [+]
STAPORKOW 4,8000 10:00 3 4.80 0.00 % 1711 4.7400 4.8000 85 2 8 [+]
ONESANO 0,7080 10:08 111 0.68 0.00 % 30 0.6840 0.7080 389 1 1 [+]
MBWS 11,1000 09:06 30 0.00 0.00 % 720 11.2000 11.7500 700 0 0 [+]
PROJPRZEM 17,7000 09:00 1 17.70 0.00 % 498 17.3000 17.7000 120 0 0 [+]
LENTEX 6,9600 17:00 5 0.00 0.00 % 30 6.8400 6.9200 1100 0 0 [+]
ACTION 29,6500 10:18 50 29.65 0.00 % 280 29.6500 29.7000 473 1 18 [+]
WIKANA 7,7000 09:00 1 0.00 0.00 % 1000 7.4000 7.7000 1573 0 0 [+]
ALTA 1,6500 16:40 681 0.00 0.00 % 188 1.6000 1.6500 2398 0 0 [+]
MANGATA 71,4000 09:00 3 71.40 0.00 % 63 71.4000 71.8000 40 0 1 [+]
NTCAPITAL 0,6180 09:16 5000 0.62 0.00 % 300 0.5920 0.6120 292 12 7 [+]
ARCTIC 6,5000 10:14 230 6.50 0.00 % 22 6.4600 6.4900 130 18 119 [+]
DELKO 6,2700 09:48 2 6.27 0.00 % 600 6.2100 6.2500 300 0 3 [+]
PATENTUS 2,9300 10:17 300 2.93 0.00 % 500 2.8900 2.9300 1000 3 9 [+]
ULMA 63,5000 09:00 1 63.50 0.00 % 130 59.5000 61.5000 50 0 0 [+]
WARIMPEX 2,2800 10:09 120 2.28 0.00 % 6 2.2800 2.3000 510 2 5 [+]
TALEX 18,2000 09:16 70 18.20 0.00 % 572 17.5000 18.2000 111 0 1 [+]
DIGITANET 191,4000 10:25 31 191.60 -0.05 % 19 190.7000 191.5000 31 13 2 471 [+]
STALEXP 2,9600 10:25 1400 2.97 -0.17 % 1100 2.9600 2.9700 1400 97 287 [+]
RYVU 24,1500 10:25 50 24.20 -0.21 % 10 24.1500 24.2000 1 4 88 [+]
MERCATOR 48,2000 10:22 5 48.30 -0.21 % 63 48.2000 48.5000 119 1 48 [+]
SNIEZKA 86,8000 10:05 10 85.20 -0.23 % 10 86.0000 86.8000 20 0 17 [+]
AIGAMES 0,8220 09:55 3 0.82 -0.24 % 100 0.7920 0.8220 177 1 0 [+]
MAKARONPL 21,1500 09:53 20 21.25 -0.24 % 720 21.0000 21.1500 456 1 18 [+]
KINOPOL 19,9500 10:24 2 20.00 -0.25 % 298 19.9500 20.0000 1182 0 1 [+]
TESGAS 1,9200 10:20 9500 1.92 -0.26 % 605 1.9100 1.9250 774 12 22 [+]
INTROL 7,5600 10:16 3 7.46 -0.26 % 121 7.4600 7.5600 46 0 1 [+]
UNIBEP 14,9200 10:15 2 15.00 -0.27 % 116 14.8400 14.9200 141 6 84 [+]
ESOTIQ 32,9000 09:55 100 32.40 -0.30 % 26 32.4000 32.9000 150 0 11 [+]
BOOMBIT 6,1800 09:59 2 6.18 -0.32 % 5 6.1200 6.1600 2000 0 0 [+]
RAWLPLUG 15,0500 10:22 49 15.10 -0.33 % 351 15.0500 15.1000 3556 0 2 [+]
SUNEX 2,8400 10:10 2 2.82 -0.35 % 493 2.8400 2.8650 148 2 4 [+]
ARCHICOM 53,4000 10:20 10 52.20 -0.37 % 97 52.8000 53.4000 40 0 2 [+]
CEZ 208,0000 09:00 36 208.00 -0.38 % 1000 208.6000 210.0000 588 0 8 [+]
DEVELIA 10,4600 10:25 18 10.48 -0.38 % 531 10.4600 10.5200 1862 36 375 [+]
GETIN 0,4980 10:23 9432 0.50 -0.40 % 90 0.4980 0.5000 18172 12 6 [+]
LOKUM 24,1000 10:01 2 23.50 -0.41 % 72 23.5000 24.1000 9 0 0 [+]
SYNEKTIK 282,8000 10:25 4 284.00 -0.42 % 27 282.0000 283.0000 55 9 2 565 [+]
AMBRA 18,9000 10:17 23 19.00 -0.42 % 348 18.9000 18.9400 80 1 28 [+]
EUROTEL 23,7000 10:10 24 23.85 -0.42 % 295 23.7000 23.9500 27 0 1 [+]
DADELO 69,4000 10:24 6 69.80 -0.43 % 11 69.3000 69.4000 260 2 123 [+]
POINTGROUP 2,0900 10:03 1 2.09 -0.48 % 48 2.0600 2.0900 142 0 0 [+]
CYBERFLKS 180,1000 10:25 2 181.00 -0.50 % 17 180.1000 180.3000 79 4 782 [+]
POLICE 7,7600 10:06 3 7.80 -0.51 % 26 7.5400 7.7600 1136 5 40 [+]
ENELMED 18,9000 10:18 106 19.00 -0.53 % 50 18.9000 19.2000 5 0 2 [+]
ATLANTAPL 18,1000 09:44 126 18.05 -0.55 % 43 18.0000 18.2000 714 0 2 [+]
AILLERON 17,4000 09:57 20 17.54 -0.57 % 125 17.2600 17.4000 383 2 33 [+]
PCCROKITA 69,2000 10:24 1 69.60 -0.57 % 129 69.1000 69.2000 149 1 36 [+]
GENOMTEC 4,8000 09:01 160 4.83 -0.62 % 338 4.7650 4.7950 25 2 9 [+]
MIRACULUM 0,5920 09:55 27 0.59 -0.67 % 9500 0.5740 0.5920 1786 0 0 [+]
CORMAY 0,5720 10:20 40 0.58 -0.69 % 1094 0.5700 0.5720 464 14 8 [+]
HUUUGE 21,6500 09:57 8 21.50 -0.69 % 200 21.5500 21.6500 415 1 31 [+]
WAWEL 780,0000 10:19 1 786.00 -0.76 % 5 780.0000 784.0000 13 0 8 [+]
SYGNITY 77,2000 10:10 1 77.80 -0.77 % 131 76.5000 77.2000 56 5 401 [+]
BLOOBER 25,4500 10:23 34 25.65 -0.78 % 200 25.4500 25.6500 84 3 80 [+]
RENDER 76,0000 09:39 18 76.80 -0.78 % 22 75.4000 76.0000 12 0 3 [+]
POLWAX 0,9820 10:19 165 0.99 -0.81 % 835 0.9820 0.9900 9608 2 2 [+]
LUBAWA 9,0350 10:24 73 9.20 -0.82 % 577 9.0100 9.0350 630 287 2 610 [+]
SKARBIEC 36,5000 09:33 1 36.80 -0.82 % 283 36.4000 36.5000 1560 0 11 [+]
ARLEN 30,3000 10:23 99 30.55 -0.82 % 289 30.3000 30.8500 303 2 54 [+]
COMPREMUM 1,1700 10:25 1782 1.18 -0.85 % 7396 1.1700 1.1850 5152 137 163 [+]
LESS 0,2340 09:01 2 0.23 -0.85 % 50 0.2280 0.2320 50 0 0 [+]
BOWIM 6,9800 10:16 10 7.06 -0.85 % 330 6.9800 7.0400 186 1 10 [+]
JSW 30,2700 10:25 100 30.58 -0.88 % 505 30.2000 30.2700 640 150 4 545 [+]
KRAKCHEM 0,3340 10:20 2449 0.33 -0.89 % 14000 0.3300 0.3340 151 9 3 [+]
SANOK 21,8000 10:22 1 22.00 -0.91 % 62 21.7000 21.8000 86 0 11 [+]
ACAUTOGAZ 21,5000 10:25 260 21.50 -0.92 % 821 21.5000 21.7000 54 0 7 [+]
ENERGA 18,7000 10:20 200 18.84 -0.95 % 15 18.7000 18.8000 207 6 104 [+]
MEDICALG 25,9000 10:25 13 26.00 -0.96 % 187 25.9000 25.9500 226 10 256 [+]
KOMPUTRON 6,0000 10:16 32 6.02 -0.99 % 68 6.0000 6.0500 12 3 19 [+]
SCPFL 136,2000 10:21 26 137.40 -1.02 % 5 136.4000 136.8000 8 2 263 [+]
DBENERGY 9,7000 09:04 43 10.00 -1.02 % 5 9.7200 9.9000 10 0 1 [+]
TEXT 41,1600 10:24 2 41.90 -1.06 % 2 41.1600 41.2200 113 7 307 [+]
ZEPAK 18,5000 10:20 10 18.60 -1.07 % 947 18.5000 18.5400 499 2 40 [+]
APLISENS 18,2000 10:23 67 18.40 -1.09 % 233 18.2000 18.4000 352 0 2 [+]
COALENERG 2,3320 10:25 70 2.36 -1.10 % 1522 2.3320 2.3380 1968 12 29 [+]
ARTIFEX 22,3500 10:25 10 22.30 -1.11 % 900 22.0500 22.3500 337 1 33 [+]
ORANGEPL 15,4350 10:25 10 15.60 -1.12 % 489 15.4200 15.4350 588 209 3 254 [+]
GAMEOPS 13,1500 09:53 1 13.30 -1.13 % 181 13.1500 13.3000 36 1 12 [+]
VRGSA 5,2000 10:25 199 5.26 -1.14 % 6426 5.2000 5.2400 822 7 34 [+]
MFO 33,1000 10:23 11 33.80 -1.19 % 81 32.9000 33.6000 567 0 5 [+]
BIOMAXIMA 11,5600 10:18 10 11.70 -1.20 % 91 11.5600 11.6800 50 0 3 [+]
MAXCOM 6,4000 10:23 7 6.48 -1.23 % 73 6.4000 6.5200 38 0 1 [+]
SIMFABRIC 1,6000 09:46 550 1.60 -1.23 % 1678 1.6000 1.6180 2958 1 2 [+]
ENERGOINS 2,2600 10:25 5 2.26 -1.31 % 350 2.2400 2.2600 995 41 92 [+]
SELVITA 33,8000 10:21 15 33.90 -1.31 % 154 33.5500 33.7000 2 5 180 [+]
SONEL 14,5500 10:24 69 14.80 -1.36 % 226 14.5500 14.7500 10 0 1 [+]
VIGOSYS 580,0000 10:25 1 594.00 -1.36 % 20 574.0000 580.0000 14 1 552 [+]
PKNORLEN 142,2800 10:25 37 145.00 -1.37 % 185 142.2400 142.2800 137 435 61 771 [+]
CAPITEA 0,5280 10:00 5 0.52 -1.49 % 7682 0.5200 0.5260 10410 18 9 [+]
BETACOM 5,1600 09:38 121 5.22 -1.53 % 200 5.1200 5.2200 1700 3 15 [+]
GRUPAAZOTY 21,7200 10:25 24 22.06 -1.54 % 1656 21.7400 21.7800 660 207 4 524 [+]
MUZA 9,3000 09:23 10 9.30 -1.59 % 217 9.3000 9.4500 22 1 5 [+]
IMS 2,1550 10:09 5 2.16 -1.60 % 100 2.1500 2.1550 1643 0 1 [+]
SPYROSOFT 429,0000 10:19 2 433.00 -1.61 % 3 426.0000 428.0000 24 0 13 [+]
AIRWAY 0,2950 10:05 2402 0.30 -1.67 % 4479 0.2950 0.3000 7560 48 14 [+]
KCI 0,9300 09:00 1500 0.93 -1.69 % 2000 0.9320 0.9460 4386 2 1 [+]
DMGROUP 2,1800 09:22 8 2.18 -1.80 % 10 2.1900 2.2000 2 0 0 [+]
PTWP 136,5000 09:36 10 139.00 -1.80 % 16 137.0000 139.0000 22 0 4 [+]
MOL 49,8000 10:18 85 51.40 -1.97 % 10 49.6600 49.8600 1000 1 72 [+]
POLTREG 17,1000 09:31 3 17.50 -2.01 % 238 17.1000 17.5000 1097 0 4 [+]
FASING 14,2000 10:24 6 14.20 -2.07 % 6 14.2000 14.5000 522 0 0 [+]
PHN 9,4000 09:57 2399 9.60 -2.08 % 470 9.4400 9.5000 1060 6 59 [+]
DRAGOENT 18,7500 10:01 2 18.70 -2.09 % 53 18.7000 18.7500 488 0 0 [+]
KRKA 1 024,0000 10:18 42 1,046.00 -2.10 % 250 1024.0000 1044.0000 2 0 57 [+]
PULAWY 46,6000 10:21 199 46.40 -2.10 % 10 46.7000 47.4000 47 1 64 [+]
QNATECHNO 42,6000 10:25 1 42.40 -2.29 % 124 41.7000 42.6000 55 1 52 [+]
CELTIC 1,7000 09:34 348 1.71 -2.30 % 4746 1.7000 1.7400 4 2 3 [+]
PHOTON 1,0450 10:25 500 1.07 -2.34 % 1200 1.0400 1.0450 500 24 25 [+]
PLAZACNTR 1,5400 10:10 39 1.58 -2.41 % 522 1.5400 1.5780 626 0 0 [+]
PCCEXOL 1,9800 10:12 24 2.01 -2.46 % 953 1.9800 2.0000 2398 38 76 [+]
MOSTALPLC 13,4000 10:01 75 14.00 -2.55 % 86 13.4000 13.5500 999 0 6 [+]
JRHOLDING 4,9700 10:23 20 5.10 -2.55 % 727 4.9600 4.9700 453 1 3 [+]
NOVAVISGR 0,6810 09:07 446 0.70 -2.58 % 3839 0.6820 0.6990 18 4 3 [+]
BIGCHEESE 5,0600 10:20 21 5.19 -2.69 % 80 5.0600 5.1000 138 5 23 [+]
IPOPEMA 6,3200 09:15 85 6.50 -2.77 % 2365 6.3200 6.4800 85 1 6 [+]
KRVITAMIN 12,3000 09:24 1 12.30 -2.77 % 233 12.3000 12.5000 466 0 0 [+]
PROTEKTOR 1,3300 10:20 200 1.39 -2.78 % 950 1.3320 1.3380 1 202 278 [+]
NANOGROUP 2,4500 10:13 449 2.50 -2.78 % 10 2.4700 2.5000 861 3 8 [+]
ELKOP 1,6800 09:59 1 1.64 -2.89 % 1 1.6300 1.6800 1 0 0 [+]
CDRL 7,8500 10:24 8 8.10 -3.09 % 9 7.8000 7.9000 632 3 26 [+]
PEPEES 0,8300 09:53 71 0.86 -3.26 % 9137 0.8300 0.8580 7284 0 0 [+]
INTERSPPL 0,3840 10:08 5 0.40 -3.40 % 5022 0.3840 0.3860 1312 3 1 [+]
BOGDANKA 25,2500 10:25 4 26.10 -3.44 % 9 25.2500 25.3000 83 56 1 427 [+]
MDIENERGIA 1,1000 09:49 19 1.11 -3.51 % 2958 1.0850 1.1000 40 10 11 [+]
PROCHEM 23,9000 09:00 3 23.90 -3.63 % 373 23.9000 24.8000 64 0 0 [+]
CAPITAL 3,7200 10:20 177 3.86 -3.63 % 500 3.7200 3.7600 965 99 372 [+]
RANKPROGR 3,8200 10:05 1 3.82 -3.90 % 1255 3.8200 3.9000 1300 0 0 [+]
INC SA 1,6800 10:15 180 1.72 -4.27 % 5 1.6800 1.7450 4585 13 23 [+]
DEKPOL 78,2000 10:25 1 79.60 -4.63 % 665 78.0000 78.2000 10 4 343 [+]
PHARMENA 3,3000 10:21 53 3.45 -4.90 % 47 3.3000 3.4000 1737 8 28 [+]
RAFAMET 64,8000 10:21 12 68.00 -5.40 % 56 63.4000 64.7000 40 5 341 [+]
OPTEAM 5,4000 10:11 20 5.75 -6.90 % 1791 5.3000 5.4000 1564 7 39 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 268 4.8000 PKC 4279 0 0 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG132570.9+1.93%10:25
WIG203607.2+2.20%10:40
WIG20 Fut3550.0+2.25%10:25
WIG20USD998.1+2.60%10:25
mWIG409223.9+1.33%10:25
sWIG8031079.3+1.17%10:25
 Notowania Świat
US BlueChip49298.3+0.73%05-05
S&P500 Fut7307.0+0.27%10:30
Nikkei59513.1+0.38%05-01
DAX24766.5+1.49%10:25
Ropa WTI98.5-3.66%10:40
Złoto4675.4+2.58%10:40
 Notowania Waluty
EUR/PLN4.23806-0.21%10:40
CHF/PLN4.62504-0.26%10:40
USD/PLN3.60800-0.66%10:40
EUR/USD1.17463+0.45%10:40
GBP/USD1.36118+0.51%10:40
USD/JPY156.173-1.09%10:40
Forum
» Zmiana nazwy spółki [0][SPL]
» 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]
Wzrosty Spadki Staty
MOSTALWAR 4.63 23.80%
DATAWALK 138.20 6.97%
KGHM 320.20 6.29%
PGFGROUP 0.57 5.56%
TARCZYNSKI 125.00 5.49%
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