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
POINTGROUP 2,0400 15:52 86 1.70 20.35 % 4807 1.7500 2.0100 715 12 21 [+]
11B 168,5000 16:03 5 146.40 14.78 % 22 168.5000 169.4000 30 57 9 278 [+]
QNATECHNO 48,8000 16:04 1 44.50 12.70 % 9 48.9000 49.8000 4 34 1 693 [+]
MWTRADE 3,8400 13:49 50 3.50 9.71 % 200 3.5000 3.8200 76 2 9 [+]
MOLECURE 5,7400 16:04 10 5.27 9.33 % 35 5.7000 5.7400 488 174 997 [+]
PROTEKTOR 1,3120 16:01 16 1.25 7.72 % 902 1.3020 1.3100 2832 922 1 246 [+]
MEDINICE 66,7000 16:04 10 63.60 6.72 % 23 66.4000 66.7000 20 74 4 766 [+]
XPLUS 2,8800 15:57 500 2.63 6.67 % 1999 PKC 2.9000 2000 10 28 [+]
UNIBEP 15,7000 16:04 30 15.00 6.51 % 276 15.7000 15.7600 748 18 273 [+]
TATRY MOUNTAIN 90,0000 15:58 46 90.00 6.51 % 180 85.0000 90.0000 19 0 6 [+]
EUROHOLD 3,9200 14:27 1 3.90 5.95 % 200 3.8600 3.9000 150 1 5 [+]
GRODNO 14,9000 16:03 106 14.20 5.67 % 552 14.5500 14.9000 1408 16 226 [+]
FEERUM 13,7500 15:48 1 12.55 5.36 % 1 13.3500 13.7500 90 2 29 [+]
CYFRPLSAT 12,7500 16:05 82 11.78 5.33 % 542 12.7250 12.7500 2122 2 766 33 889 [+]
NTTSYSTEM 11,3000 16:01 20 10.85 5.12 % 780 11.3000 11.3500 381 17 193 [+]
COMPREMUM 1,3200 15:58 100 1.26 4.76 % 149 1.3000 1.3200 3600 225 294 [+]
PANOVA 16,7000 15:51 6 15.85 4.70 % 451 16.2000 16.6000 95 5 89 [+]
ELEKTROTI 54,3500 16:04 20 52.40 4.12 % 73 54.2000 54.4000 17 38 2 056 [+]
SFINKS 0,4480 15:24 900 0.44 3.94 % 360 0.4380 0.4450 1361 70 31 [+]
ATREM 64,3000 16:03 5 63.00 3.71 % 119 64.3000 64.4000 17 37 2 403 [+]
APATOR 25,2000 16:04 20 24.30 3.70 % 20 25.1000 25.2000 216 37 944 [+]
AMREST 11,7800 16:05 18 11.36 3.70 % 750 11.7400 11.7800 332 987 11 304 [+]
APLISENS 17,6000 15:14 5 17.80 3.23 % 203 17.3000 17.6000 115 1 22 [+]
LSISOFT 45,0000 16:01 4 42.10 3.21 % 65 44.1000 45.0000 809 4 174 [+]
JRHOLDING 5,1400 16:02 10 4.96 3.21 % 100 5.0000 5.1400 190 4 21 [+]
SPYROSOFT 458,0000 15:38 15 446.00 2.69 % 18 455.0000 458.0000 16 0 131 [+]
AGORA 8,9000 15:45 2200 8.64 2.53 % 740 8.9200 8.9800 174 45 403 [+]
TRANSPOL 12,4000 15:45 8 12.40 2.48 % 327 12.3000 12.4000 269 9 109 [+]
DEKPOL 83,0000 15:43 10 80.40 2.47 % 18 81.2000 81.6000 18 2 171 [+]
OTLOG 13,5200 11:28 14 13.20 2.42 % 2 13.2000 13.5000 1 0 1 [+]
BENEFIT 4 000,0000 16:05 1 3,906.00 2.41 % 8 3980.0000 4000.0000 147 2 8 499 [+]
IMPERA 1,7800 15:16 143 1.79 2.30 % 10000 1.7200 1.7800 885 4 7 [+]
ENTER 59,4000 16:04 1 60.00 2.24 % 44 59.4000 59.6000 93 25 1 473 [+]
PTWP 139,5000 15:49 2 137.00 2.20 % 4 136.0000 139.5000 93 0 37 [+]
MUZA 9,4000 13:34 320 9.55 2.17 % 80 9.4000 9.5500 790 0 3 [+]
PCCROKITA 67,9000 15:08 36 66.50 2.11 % 124 67.6000 67.9000 74 4 277 [+]
DBENERGY 9,8000 15:13 2 9.60 2.08 % 6 9.6200 9.8000 8 0 0 [+]
CREEPYJAR 592,0000 15:45 3 582.00 2.07 % 11 592.0000 594.0000 39 1 866 [+]
KOGENERA 80,2000 16:02 9 79.10 2.04 % 433 79.8000 80.2000 245 14 1 150 [+]
OPONEOPL 90,2000 16:03 5 88.40 2.04 % 3 90.0000 90.2000 47 11 1 003 [+]
ARCHICOM 50,8000 15:54 30 49.80 2.01 % 39 50.2000 51.0000 236 2 104 [+]
RANKPROGR 4,0600 14:37 5 4.03 2.01 % 850 4.0350 4.0600 1990 6 24 [+]
LPP 24 340,0000 16:04 1 24,080.00 1.84 % 12 24300.0000 24340.0000 3 4 87 645 [+]
3RGAMES 0,6720 15:52 426 0.66 1.82 % 1379 0.6720 0.6860 1494 125 85 [+]
NOCTILUCA 95,2000 15:58 6 93.90 1.82 % 20 93.8000 95.2000 16 2 180 [+]
YARRL 5,6600 13:16 10 5.56 1.80 % 60 5.5800 5.6400 180 0 0 [+]
KPPD 23,2000 13:30 5 23.20 1.75 % 340 22.2000 23.2000 375 0 0 [+]
NEXITY 1,1900 14:02 537 1.17 1.71 % 200 1.1600 1.1900 5463 21 24 [+]
MONNARI 6,1000 15:56 70 6.00 1.67 % 1438 6.0000 6.1000 428 2 10 [+]
GRUPRACUJ 46,7500 16:05 7 46.65 1.63 % 374 46.5000 46.7500 189 36 1 657 [+]
BUDIMEX 735,6000 16:04 2 724.00 1.60 % 12 735.4000 735.6000 8 23 16 916 [+]
IMS 2,2500 14:32 5 2.22 1.58 % 590 2.2100 2.2500 5 4 9 [+]
ECHO 5,3100 15:46 1 5.23 1.53 % 345 5.3100 5.3400 1324 19 99 [+]
HYDROTOR 16,6500 15:05 4 16.40 1.52 % 451 16.6500 17.0000 55 1 9 [+]
ALTA 1,6700 14:30 100 1.59 1.52 % 2 1.5900 1.6700 3164 5 9 [+]
POLWAX 1,0250 15:48 1 1.01 1.49 % 3345 1.0000 1.0250 2078 46 47 [+]
GTC 2,7400 15:59 100 2.72 1.48 % 481 2.7400 2.7500 864 5 13 [+]
VRGSA 4,7900 15:57 500 4.72 1.48 % 22 4.7600 4.7900 1744 41 192 [+]
DECORA 75,6000 15:56 6 74.50 1.48 % 265 75.7000 76.2000 46 2 159 [+]
PASSUS 139,4000 16:04 10 136.60 1.46 % 128 139.0000 139.4000 20 6 804 [+]
PEPCO 28,6600 16:04 61 28.20 1.45 % 150 28.6600 28.6700 4013 1 048 29 961 [+]
ARCTIC 8,1100 16:02 160 8.00 1.38 % 825 8.1100 8.2000 360 23 188 [+]
ZEPAK 19,0600 15:48 40 18.66 1.38 % 5000 19.0000 19.0600 159 14 264 [+]
GAMFACTOR 5,2200 15:38 30 5.25 1.36 % 100 5.1400 5.2200 365 11 56 [+]
POLICE 7,5200 15:38 310 7.32 1.35 % 10 7.3600 7.5000 230 2 13 [+]
NEPTIS 15,3000 14:51 150 15.10 1.32 % 130 14.9000 15.3000 690 2 24 [+]
LENTEX 7,8000 09:22 1 7.22 1.30 % 902 7.4400 7.6800 200 15 114 [+]
IZOSTAL 3,1300 14:20 10 3.09 1.29 % 1 3.1100 3.1300 490 9 28 [+]
WIKANA 8,0000 12:53 1 7.90 1.27 % 970 7.8000 8.0000 1429 2 19 [+]
IPOPEMA 6,3800 15:52 150 6.30 1.27 % 3 6.3000 6.3800 70 4 26 [+]
NOVAVISGR 0,7230 15:40 50 0.71 1.26 % 39 0.7240 0.7310 300 124 89 [+]
DEVELIA 10,3200 16:05 150 10.24 1.18 % 980 10.3000 10.3200 2241 624 6 426 [+]
ORCOGROUP 3,4600 09:08 692 3.46 1.17 % 4308 3.4600 4.5200 282 1 3 [+]
AUTOPARTN 22,5500 16:04 167 22.35 1.12 % 1048 22.5000 22.6500 459 104 2 348 [+]
SYNTHAVERSE 3,6850 15:50 31 3.64 1.10 % 100 3.6250 3.6800 500 26 93 [+]
STALEXP 2,8950 16:00 144 2.87 1.05 % 1718 2.8900 2.8950 3887 151 433 [+]
ATAL 60,0000 15:47 1 59.50 1.01 % 19 59.6000 60.0000 28 4 221 [+]
ALLEGRO 30,5850 16:04 250 30.80 1.01 % 1236 30.5850 30.5900 301 2 387 72 801 [+]
TENDERHUT 6,0400 13:46 10 5.96 1.00 % 50 5.9400 5.9600 50 0 1 [+]
ASSECOPOL 191,9500 16:04 44 191.05 0.97 % 599 191.9500 192.1500 262 70 13 266 [+]
WASKO 8,3400 16:04 12 8.28 0.97 % 636 8.3400 8.4400 599 53 435 [+]
DELKO 6,3600 15:05 394 6.41 0.95 % 402 6.3300 6.3900 5 1 7 [+]
MILKILAND 1,7500 14:31 85 1.75 0.92 % 1011 1.7240 1.7300 3526 1 1 [+]
PROCHEM 24,9000 14:56 2 24.70 0.81 % 98 24.6000 24.9000 98 0 9 [+]
INSTALKRK 38,0000 15:54 5 38.00 0.80 % 85 37.8000 37.9000 78 0 5 [+]
RENDER 76,8000 15:32 9 76.20 0.79 % 1 77.4000 79.6000 110 0 34 [+]
MDIENERGIA 0,7760 12:56 1 0.77 0.78 % 20 0.7500 0.7740 687 0 0 [+]
INGBSK 439,2000 16:04 1 432.20 0.78 % 90 439.2000 439.8000 475 23 9 982 [+]
SELENAFM 51,6000 16:04 10 51.20 0.78 % 766 51.0000 51.6000 1 2 102 [+]
GAMEOPS 13,2500 15:29 253 13.15 0.76 % 100 13.2500 13.4000 96 5 69 [+]
MURAPOL 41,7500 16:04 22 41.75 0.72 % 97 41.4500 41.8000 88 11 448 [+]
TERMOREX 0,7050 09:49 15 0.71 0.71 % 885 0.6800 0.6900 20001 0 0 [+]
NTCAPITAL 0,6060 12:53 50 0.60 0.66 % 500 0.5700 0.6060 49 1 1 [+]
TEXT 40,8800 16:05 4 40.80 0.64 % 285 40.7800 40.8800 820 45 1 843 [+]
BNPPL 161,0000 16:05 12 160.20 0.63 % 182 160.2000 161.0000 50 11 1 806 [+]
BOS 10,1200 15:54 1 10.06 0.60 % 101 10.1200 10.1600 201 15 147 [+]
SANTANDER 45,8900 15:41 2 45.89 0.58 % 3000 45.5400 45.8900 178 2 73 [+]
SECOGROUP 35,4000 14:09 1 35.40 0.57 % 18 35.0000 35.4000 229 0 0 [+]
SCPFL 140,4000 16:00 4 139.80 0.57 % 2 139.4000 140.4000 54 2 249 [+]
PLAZACNTR 1,5140 15:57 228 1.48 0.53 % 1091 1.5140 1.5200 411 36 55 [+]
GENOMTEC 4,7750 16:02 104 4.78 0.53 % 800 4.7200 4.7750 565 37 178 [+]
SYGNITY 77,4000 16:01 2 76.70 0.52 % 55 77.5000 77.6000 10 8 617 [+]
IFIRMA 29,7500 15:47 20 29.60 0.51 % 61 29.7000 29.7500 126 3 102 [+]
TESGAS 2,0300 14:06 2 2.05 0.50 % 32 2.0100 2.0300 1674 8 16 [+]
TSGAMES 110,2000 16:03 25 111.50 0.46 % 25 110.2000 110.4000 93 11 1 252 [+]
KETY 1 129,0000 16:02 4 1,123.00 0.44 % 37 1129.0000 1131.0000 17 6 6 438 [+]
TARCZYNSKI 120,5000 15:49 8 120.00 0.42 % 71 118.0000 120.5000 172 0 9 [+]
DADELO 72,8000 16:00 20 73.10 0.41 % 35 72.6000 72.8000 46 4 284 [+]
LIBET 1,2200 09:00 10 1.22 0.41 % 4 1.1750 1.2200 7985 0 0 [+]
NANOGROUP 2,5500 15:59 3643 2.54 0.39 % 2090 2.5400 2.5650 1800 24 60 [+]
CDPROJEKT 283,2000 16:04 6 282.10 0.39 % 54 283.1000 283.2000 307 199 56 345 [+]
HERCULES 1,3050 14:31 666 1.30 0.38 % 11 1.3000 1.3150 1198 11 14 [+]
DGA 28,8000 13:16 2 28.90 0.35 % 5 28.0000 28.5000 95 0 9 [+]
WIELTON 5,7800 16:01 795 5.80 0.35 % 5 5.7400 5.7700 5 11 62 [+]
BEST 29,6000 15:58 220 30.20 0.34 % 853 29.4000 29.7000 44 17 499 [+]
BORYSZEW 4,6400 15:59 500 4.64 0.32 % 500 4.6300 4.6400 970 65 301 [+]
BOWIM 6,5600 15:47 1 6.56 0.31 % 20 6.4600 6.5600 3017 13 87 [+]
SANPL 658,0000 16:03 9 657.00 0.30 % 137 657.6000 658.0000 31 20 12 996 [+]
MFO 35,0000 15:27 1 34.90 0.29 % 73 35.0000 35.6000 756 0 17 [+]
ATMGRUPA 3,9600 15:54 506 3.96 0.25 % 1325 3.9500 3.9600 518 4 17 [+]
DEBICA 84,6000 15:19 1 84.30 0.24 % 177 84.3000 84.6000 32 0 27 [+]
SNIEZKA 86,2000 15:13 34 86.20 0.23 % 8 86.2000 86.8000 59 0 21 [+]
KRUK 490,6000 16:04 2 484.90 0.22 % 32 490.5000 490.8000 14 13 6 389 [+]
DOMDEV 252,0000 16:05 3 252.50 0.20 % 164 250.5000 252.0000 567 16 4 003 [+]
BLOOBER 25,4500 15:56 1 25.40 0.20 % 87 25.3500 25.4500 649 6 141 [+]
ARLEN 31,1000 16:02 121 31.00 0.16 % 72 31.0500 31.4000 20 5 170 [+]
PGE 10,4350 16:04 544 10.45 0.14 % 12415 10.4350 10.4400 11544 1 778 18 566 [+]
PKOBP 100,7600 16:04 131 100.48 0.14 % 1971 100.7400 100.7600 80 662 66 698 [+]
UNIMOT 153,4000 15:59 6 153.20 0.13 % 19 153.0000 153.4000 128 5 776 [+]
ALIOR 127,3000 16:04 81 127.95 0.04 % 8 127.2500 127.4000 595 141 17 967 [+]
CAVATINA 13,6000 09:09 1 13.60 0.00 % 30 13.6500 13.8000 1000 0 0 [+]
EQUNICO 1,2350 11:57 58 1.21 0.00 % 170 1.2100 1.2350 1242 4 4 [+]
SONEL 14,5000 15:53 44 14.50 0.00 % 235 14.4500 14.5000 88 1 11 [+]
SKYLINE 1,3400 10:59 2 0.00 0.00 % 4400 1.2500 1.3400 5611 0 0 [+]
PATENTUS 2,8900 12:27 1 2.89 0.00 % 556 2.8500 2.8900 359 1 2 [+]
CDRL 7,7000 15:50 300 7.85 0.00 % 477 7.5500 7.7000 120 2 19 [+]
MARVIPOL 10,9000 16:03 1 10.70 0.00 % 215 10.7000 10.9000 4869 6 60 [+]
SKARBIEC 34,0000 13:55 1 34.00 0.00 % 1 33.7000 33.8000 503 2 54 [+]
ELKOP 1,8200 15:18 1 0.00 0.00 % 6 1.7800 1.8200 2093 0 0 [+]
RYVU 25,0500 16:04 1 25.40 0.00 % 269 25.0500 25.1500 1781 15 382 [+]
PRAGMAINK 2,8600 10:27 5 2.86 0.00 % 1950 2.8600 2.9000 955 0 0 [+]
HARPER 5,2200 16:03 300 5.32 0.00 % 5 5.2000 5.2200 3 1 5 [+]
COALENERG 2,4500 15:46 1000 2.49 0.00 % 474 2.4500 2.4640 406 33 80 [+]
ZAMET 0,7860 12:46 20 0.78 0.00 % 702 0.7760 0.7860 977 4 3 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 3 PKC 0.0000 0 0 0 [+]
AMBRA 19,8000 16:03 100 19.90 0.00 % 295 19.7000 19.8000 137 12 237 [+]
COMPERIA 4,6000 09:00 108 0.00 0.00 % 1000 4.4400 4.6000 1700 0 0 [+]
ENERGA 18,9200 15:56 20 18.86 0.00 % 184 18.8400 18.9200 424 2 41 [+]
MOBRUK 349,0000 16:00 1 354.00 0.00 % 32 347.5000 349.0000 56 2 850 [+]
AGROTON 4,8950 13:20 50 4.82 0.00 % 2658 4.8200 4.8950 88 0 1 [+]
EDINVEST 9,5400 14:05 124 9.54 0.00 % 23 9.5200 9.5400 1 1 12 [+]
ESOTIQ 33,2000 12:35 1 33.20 0.00 % 12 32.7000 33.1000 110 2 56 [+]
KGL 10,0000 09:00 1 10.00 0.00 % 94 9.6000 9.9500 261 0 0 [+]
NOVITA 101,0000 12:56 7 102.50 0.00 % 26 100.5000 101.0000 26 0 1 [+]
WITTCHEN 16,0300 16:03 1 16.13 0.00 % 98 16.0200 16.0600 27 10 159 [+]
MOSTALPLC 14,1500 15:31 2 14.40 0.00 % 65 14.1000 14.1500 198 1 10 [+]
MERCATOR 52,6000 16:00 21 51.80 0.00 % 25 52.1000 52.5000 68 3 149 [+]
CLNPHARMA 21,0000 15:39 2 20.80 0.00 % 30 20.8500 21.0000 782 11 236 [+]
APSENERGY 3,0700 15:59 21 3.04 0.00 % 447 3.0700 3.1100 21 12 38 [+]
WAWEL 800,0000 13:33 1 806.00 0.00 % 14 790.0000 800.0000 2 0 38 [+]
MERCOR 12,2000 14:26 10 12.20 0.00 % 112 12.0000 12.3000 220 1 13 [+]
MENNICA 47,1000 15:54 14 47.10 0.00 % 52 47.4000 47.6000 417 2 88 [+]
KOMPAP 19,2000 15:45 165 19.20 0.00 % 230 18.9000 19.2000 420 1 22 [+]
STALPROFI 8,4000 15:29 23 8.42 0.00 % 400 8.3800 8.4000 657 5 41 [+]
IZOLACJA 4,1700 12:00 145 4.17 0.00 % 1384 4.0000 4.1700 2202 0 1 [+]
TALEX 17,9000 10:09 3 17.90 0.00 % 27 17.4000 18.0000 556 0 2 [+]
LOKUM 24,4000 15:57 1 24.40 0.00 % 142 23.7000 24.4000 357 0 4 [+]
RAINBOW 149,0000 16:02 154 149.40 0.00 % 301 148.6000 149.0000 268 77 11 484 [+]
VIGOSYS 666,0000 16:03 2 666.00 0.00 % 92 656.0000 666.0000 64 5 3 590 [+]
SANOK 21,8000 15:43 30 22.00 0.00 % 163 21.8000 22.0000 352 0 4 [+]
SILVANO 5,0600 15:56 71 5.06 0.00 % 2 4.9000 5.0600 299 0 0 [+]
REMAK 11,3000 09:00 7 11.30 0.00 % 60 11.1000 11.2000 400 0 0 [+]
MLPGROUP 105,0000 14:51 36 104.00 0.00 % 2 104.5000 105.0000 84 1 147 [+]
STALPROD 237,0000 15:29 2 240.00 0.00 % 26 236.0000 237.0000 4 0 73 [+]
MOJ 1,7500 09:08 74 1.75 0.00 % 666 1.7500 1.8000 4280 0 0 [+]
UNICREDIT 289,2000 12:50 123 289.20 -0.03 % 1000 285.4000 287.9500 1000 0 36 [+]
PZU 68,7200 16:04 27 68.78 -0.06 % 12 68.7200 68.7600 943 539 37 199 [+]
PEKAO 249,6000 16:04 46 251.40 -0.08 % 124 249.5000 249.6000 683 129 32 190 [+]
ZABKA 24,9000 16:05 23 24.97 -0.08 % 21118 24.8900 24.9000 10276 2 956 73 706 [+]
ASSECOSEE 61,0000 16:05 7 61.20 -0.16 % 13 60.8000 61.0000 206 5 275 [+]
WIRTUALNA 57,5000 16:05 5 57.50 -0.17 % 80 57.2000 57.5000 1559 17 1 000 [+]
AIRWAY 0,3025 15:45 212 0.30 -0.17 % 128 0.2975 0.3025 4988 56 16 [+]
LUBAWA 8,2850 16:05 21 8.40 -0.18 % 4667 8.2500 8.2850 826 176 1 461 [+]
TOYA 9,8200 16:03 397 9.89 -0.20 % 628 9.8100 9.8800 168 33 320 [+]
MILLENNIUM 18,8100 16:03 99 19.50 -0.21 % 162 18.8000 18.8100 4204 261 4 940 [+]
IMMOBILE 4,6700 16:04 150 4.69 -0.21 % 855 4.6000 4.6700 1532 9 44 [+]
PULAWY 44,8000 16:03 44 45.50 -0.22 % 6 44.8000 45.3000 20 1 35 [+]
BIOCELTIX 81,8000 16:04 1 82.00 -0.24 % 80 81.3000 81.8000 45 2 193 [+]
BIOTON 4,1500 16:01 23 4.16 -0.24 % 1304 4.1300 4.1500 177 7 30 [+]
ODLEWNIE 19,9500 15:37 50 19.90 -0.25 % 202 19.9500 20.2000 256 38 765 [+]
DRAGOENT 19,1500 13:34 2 19.15 -0.26 % 248 18.7000 19.1000 90 3 49 [+]
COGNOR 5,4400 16:02 62 5.51 -0.27 % 452 5.4150 5.4400 97 239 1 300 [+]
ATLANTAPL 18,6000 15:57 37 18.50 -0.27 % 18 18.5000 18.6000 420 2 30 [+]
CELTIC 1,7950 15:53 164 1.75 -0.28 % 3149 1.7900 1.7950 72 2 3 [+]
DIGITANET 210,4000 15:59 1 211.60 -0.28 % 15 210.0000 210.4000 2 6 1 352 [+]
JSW 27,6800 16:04 371 27.70 -0.29 % 109 27.6600 27.6900 437 465 12 870 [+]
CLOUD 67,8000 15:41 2 69.00 -0.29 % 3 67.6000 67.8000 298 0 15 [+]
POLTREG 16,8000 16:04 6 16.95 -0.30 % 200 16.7500 16.9500 153 5 78 [+]
DINOPL 34,9300 16:05 431 35.13 -0.31 % 1703 34.9200 34.9300 2706 952 33 389 [+]
JWWINVEST 3,1000 15:03 285 3.12 -0.32 % 220 3.1000 3.1100 459 1 3 [+]
RAWLPLUG 15,2000 14:18 164 15.25 -0.33 % 160 14.8000 15.2000 116 0 3 [+]
FERRO 29,2000 15:51 20 29.30 -0.34 % 170 29.0000 29.2000 333 8 240 [+]
ORANGEPL 14,2600 16:05 205 14.31 -0.35 % 2042 14.2450 14.2600 1021 460 6 565 [+]
COMP 56,5000 16:00 125 56.70 -0.35 % 915 56.5000 56.8000 60 5 278 [+]
PKNORLEN 127,0400 16:04 1 127.40 -0.35 % 96 127.0200 127.0400 285 714 90 449 [+]
SIMFABRIC 1,6180 12:21 10 1.60 -0.37 % 236 1.5940 1.6180 90 1 2 [+]
MLSYSTEM 15,4200 15:58 15 15.24 -0.39 % 420 15.3000 15.4200 315 3 51 [+]
GETIN 0,5000 16:00 672 0.50 -0.40 % 6211 0.4985 0.5050 6072 103 51 [+]
FABRITY 25,2000 14:18 10 25.40 -0.40 % 131 25.0000 25.2000 110 1 29 [+]
COLUMBUS 3,7050 15:46 745 3.74 -0.40 % 1255 3.7050 3.7350 2039 24 88 [+]
MOVIEGAMES 7,2900 14:34 1 7.34 -0.41 % 1 7.1600 7.2900 556 2 16 [+]
GREENX 2,3900 15:58 50 2.42 -0.42 % 550 2.3840 2.3900 36100 454 1 081 [+]
SCANWAY 460,0000 16:00 3 468.00 -0.43 % 6 456.0000 460.0000 55 7 3 183 [+]
HUUUGE 23,0000 15:38 92 23.40 -0.43 % 16457 23.0000 23.1000 1270 6 143 [+]
LENA 2,2900 15:41 935 2.30 -0.43 % 1175 2.2800 2.3000 2051 6 14 [+]
KCI 0,8920 14:09 2500 0.90 -0.45 % 92 0.8880 0.9000 4908 19 17 [+]
XTPL 66,2000 16:00 5 66.50 -0.45 % 17 66.2000 66.4000 510 4 256 [+]
ACAUTOGAZ 21,7000 15:39 500 21.90 -0.46 % 707 21.6000 21.9000 132 3 59 [+]
FORTE 21,1000 15:10 18 21.30 -0.47 % 51 20.8000 21.1000 97 6 136 [+]
QUERCUS 12,3800 16:04 19 12.46 -0.48 % 48 12.3800 12.4400 544 64 800 [+]
SHOPER 41,8000 16:02 11 42.00 -0.48 % 137 41.9000 42.0000 190 28 1 181 [+]
ABPL 120,8000 16:05 5 121.60 -0.49 % 202 120.6000 120.8000 141 15 1 851 [+]
SEKO 10,1000 15:48 1 10.05 -0.49 % 354 10.0500 10.1000 139 2 25 [+]
HANDLOWY 118,6000 16:05 10 119.00 -0.50 % 126 118.4000 118.6000 24 30 3 613 [+]
ENELMED 19,7000 15:52 17 19.80 -0.51 % 1 19.3000 19.7000 453 0 0 [+]
IBSM 72,6000 13:34 1 72.80 -0.55 % 1 70.0000 72.8000 9 0 0 [+]
MANGATA 70,4000 13:44 15 70.40 -0.56 % 180 69.0000 70.2000 4 0 26 [+]
ATENDE 3,4800 15:47 900 3.50 -0.57 % 4100 3.4800 3.5000 21057 16 56 [+]
POLENERGIA 51,0000 16:05 4 51.50 -0.58 % 7 50.9000 51.0000 246 2 110 [+]
ASBIS 59,3500 16:05 10 59.90 -0.59 % 539 59.3000 59.4000 224 177 10 506 [+]
PHN 9,5800 15:52 210 9.62 -0.62 % 1054 9.5600 9.5800 1040 4 43 [+]
INPRO 7,7500 12:54 29 7.90 -0.64 % 171 7.7500 7.8000 988 2 13 [+]
KOMPUTRON 6,1200 13:52 5 6.16 -0.65 % 421 6.0300 6.1200 535 1 8 [+]
ONDE 9,0900 15:31 22 9.15 -0.66 % 165 9.0500 9.0800 340 8 75 [+]
BIOMAXIMA 11,5600 14:33 28 11.60 -0.69 % 595 11.5600 11.6800 1 4 44 [+]
AIGAMES 0,8320 15:53 2 0.84 -0.72 % 76 0.8100 0.8300 100 1 1 [+]
MCI 27,7000 16:01 24 28.00 -0.72 % 157 27.7000 28.1000 1074 6 161 [+]
ALTUSTFI 2,7300 12:43 17 2.67 -0.73 % 6413 2.6600 2.7300 682 1 2 [+]
CAPTORTX 81,2000 16:02 28 81.80 -0.73 % 66 80.6000 81.2000 86 2 178 [+]
TAURONPE 9,8860 16:04 511 9.96 -0.74 % 2796 9.8860 9.8880 84 2 848 28 112 [+]
AILLERON 17,8800 15:31 11 18.02 -0.78 % 40 17.6600 17.8800 38 3 46 [+]
INTROL 7,4800 15:33 50 7.54 -0.80 % 236 7.4800 7.6800 357 3 22 [+]
WARIMPEX 2,3100 15:22 10 2.33 -0.86 % 600 2.3000 2.3100 451 12 27 [+]
ACTION 28,2500 14:28 1 28.45 -0.88 % 1 28.2000 28.2500 52 1 19 [+]
MBWS 11,1000 09:06 30 11.10 -0.89 % 690 11.2000 11.7500 700 0 0 [+]
KERNEL 19,6200 15:57 45 19.80 -0.91 % 955 19.5400 19.7200 175 4 71 [+]
4MASS 4,3000 16:01 348 4.33 -0.92 % 763 4.3000 4.3300 2646 11 49 [+]
MAKARONPL 21,6000 15:54 5 21.50 -0.92 % 126 21.6000 21.8000 8 3 65 [+]
AMICA 52,7000 16:03 40 53.30 -0.94 % 522 52.6000 52.9000 91 15 803 [+]
KRKA 1 020,0000 15:32 1 1,030.00 -0.97 % 2 1020.0000 1022.0000 1 0 95 [+]
KINOPOL 20,2000 16:03 74 20.40 -0.98 % 141 20.2000 20.3000 962 12 238 [+]
RELPOL 5,9000 15:32 2 5.94 -1.01 % 7 5.7200 5.9000 5 1 6 [+]
RAFAMET 48,5000 12:39 28 48.50 -1.02 % 20 48.0000 48.5000 40 0 1 [+]
PKPCARGO 13,5300 16:04 1 13.87 -1.02 % 257 13.5300 13.5900 1459 79 1 072 [+]
BOGDANKA 23,7500 16:04 110 23.90 -1.04 % 5090 23.6500 23.7500 1389 213 5 004 [+]
PGFGROUP 0,4750 13:59 20 0.49 -1.04 % 570 0.4760 0.5000 2700 3 1 [+]
ASTARTA 46,5000 15:50 1 47.00 -1.06 % 135 46.6500 46.8000 32 6 260 [+]
KSGAGRO 3,6300 15:38 250 3.66 -1.09 % 1 3.6100 3.6300 5 0 1 [+]
BBIDEVNFI 5,3800 09:00 2 5.38 -1.10 % 324 5.3600 5.4000 640 0 0 [+]
OTMUCHOW 5,2000 14:38 10 5.28 -1.14 % 650 5.0000 5.2000 1443 0 0 [+]
FON 1,6500 14:35 447 1.66 -1.20 % 80 1.6150 1.6500 1000 5 9 [+]
06MAGNA 2,4300 15:59 1 2.46 -1.22 % 2986 2.4300 2.4500 999 0 0 [+]
ENERGOINS 2,4000 15:36 5 2.43 -1.23 % 19 2.3600 2.4000 795 24 56 [+]
DATAWALK 140,0000 16:04 6 140.20 -1.27 % 49 140.2000 141.0000 680 7 920 [+]
NEWAG 118,8000 16:05 7 120.80 -1.33 % 20 117.8000 118.8000 115 16 1 880 [+]
POLIMEXMS 9,2800 16:05 24 9.51 -1.33 % 427 9.2500 9.2800 1020 457 4 246 [+]
INTERCARS 734,0000 16:05 1 744.00 -1.34 % 12 730.0000 734.0000 14 1 670 [+]
VIVID 0,6350 14:45 500 0.65 -1.40 % 1637 0.6350 0.6450 540 6 4 [+]
PEPEES 0,8400 15:46 441 0.84 -1.41 % 2891 0.8400 0.8580 115 1 1 [+]
MOL 47,7600 15:35 1 48.46 -1.44 % 1000 47.8000 48.2000 10 2 102 [+]
PCCEXOL 2,0600 15:55 29 2.09 -1.44 % 850 2.0500 2.0600 471 37 76 [+]
EUROTEL 27,2000 15:28 26 27.20 -1.45 % 14 27.2000 27.6000 812 2 49 [+]
VERCOM 134,6000 16:05 3 136.60 -1.46 % 72 134.4000 134.6000 91 8 1 067 [+]
ENEA 22,7400 16:05 81 23.00 -1.47 % 2703 22.7000 22.7400 3000 241 5 492 [+]
VOTUM 46,0000 16:02 2 46.75 -1.50 % 7 46.0500 46.2000 26 17 804 [+]
SANWIL 1,3000 13:03 1642 1.31 -1.52 % 1560 1.3000 1.3250 1230 13 17 [+]
MIRACULUM 0,6300 13:37 2500 0.66 -1.56 % 12700 0.6300 0.6460 3440 8 5 [+]
EUCO 0,5020 14:21 850 0.51 -1.57 % 638 0.5020 0.5170 1213 40 20 [+]
EUROCASH 6,1000 16:05 25 6.20 -1.61 % 10 6.0700 6.1000 706 59 361 [+]
SYNEKTIK 293,2000 16:04 12 299.80 -1.61 % 5 293.0000 293.2000 11 20 5 857 [+]
MAXCOM 6,0000 13:37 878 5.80 -1.64 % 4 5.8600 5.9800 382 2 11 [+]
MABION 8,2600 16:04 1 8.41 -1.67 % 266 8.2600 8.3900 1600 14 118 [+]
ARTIFEX 20,6500 15:49 25 21.00 -1.67 % 23 20.6500 20.8000 597 6 130 [+]
STAPORKOW 4,6400 14:52 134 4.66 -1.69 % 666 4.6400 4.7000 10 1 5 [+]
ADIUVO 0,5700 14:31 1 0.58 -1.72 % 6057 0.5700 0.5780 4125 16 9 [+]
ASSECOBS 77,8000 15:57 19 78.60 -1.77 % 23 77.8000 78.0000 19 1 111 [+]
PLAYWAY 250,0000 15:54 1 257.00 -1.77 % 15 249.0000 251.0000 9 3 846 [+]
PHOTON 1,1100 15:48 697 1.11 -1.77 % 2065 1.1100 1.1200 2380 1 1 [+]
GRUPAAZOTY 17,1800 16:04 110 17.52 -1.77 % 752 17.1800 17.1900 1325 200 3 451 [+]
MEXPOLSKA 3,8300 14:51 2 3.93 -1.79 % 3010 3.8200 3.8300 2 5 18 [+]
CEZ 206,2000 10:29 4 210.00 -1.81 % 50 205.0000 206.0000 500 0 3 [+]
PEKABEX 10,6800 16:02 100 10.90 -1.84 % 100 10.4800 10.6800 2510 10 108 [+]
MIRBUD 11,7600 16:01 5 11.90 -1.84 % 441 11.6700 11.7200 470 275 3 210 [+]
IMCOMPANY 36,7500 15:42 91 37.45 -1.87 % 100 36.7000 37.7000 266 1 36 [+]
LARQ 2,0600 13:39 100 2.09 -1.90 % 900 2.0300 2.0900 1248 3 7 [+]
CREOTECH 648,0000 16:03 1 645.00 -1.97 % 19 648.0000 653.0000 15 14 9 079 [+]
TRAKCJA 4,2700 16:04 21 4.30 -2.06 % 4632 4.2700 4.2750 1732 65 279 [+]
VINDEXUS 13,8500 15:26 20 14.00 -2.12 % 94 13.6500 13.7500 109 4 52 [+]
XTB 106,3000 16:04 1 108.84 -2.14 % 67 106.3200 106.4200 333 256 27 295 [+]
MOSTALZAB 6,7300 16:03 9 6.88 -2.18 % 254 6.6900 6.7300 6971 55 375 [+]
KGHM 328,0500 16:04 28 330.70 -2.18 % 183 327.9500 328.0500 74 379 124 387 [+]
SOPHARMA 7,1200 13:32 12 7.12 -2.20 % 53 7.1200 7.3800 282 0 0 [+]
PROJPRZEM 17,4500 13:03 200 18.20 -2.24 % 506 17.4000 17.7500 430 1 18 [+]
INC SA 1,7900 15:32 36 1.85 -2.45 % 445 1.7900 1.8250 1000 27 48 [+]
BIGCHEESE 5,5400 16:02 4 5.68 -2.46 % 1193 5.5400 5.6000 1450 21 115 [+]
SELVITA 35,3500 16:04 28 36.40 -2.48 % 2102 35.3000 35.5000 247 30 1 071 [+]
LESS 0,2340 15:21 27 0.24 -2.50 % 23 0.2340 0.2350 4240 0 0 [+]
PHARMENA 3,4300 15:50 7 3.36 -2.56 % 26 3.3500 3.4300 86 2 7 [+]
ERBUD 28,2500 15:44 199 28.55 -2.59 % 1 28.0500 28.6000 10 4 109 [+]
NEUCA 702,0000 16:02 1 713.00 -2.64 % 8 701.0000 702.0000 10 2 1 505 [+]
ROPCZYCE 21,8000 15:43 6 22.30 -2.68 % 19 21.8000 22.2000 122 0 4 [+]
KRVITAMIN 12,5000 11:13 125 12.75 -2.72 % 4 12.4000 12.6500 76 0 2 [+]
TORPOL 71,0000 15:53 52 73.00 -2.74 % 142 71.0000 71.2000 196 8 542 [+]
CASPAR 4,9600 15:59 1 5.05 -2.75 % 1689 4.9600 5.0500 1 0 0 [+]
BOOMBIT 6,3400 15:50 50 6.42 -2.76 % 137 6.3400 6.4000 300 1 7 [+]
OPTEAM 3,5000 15:43 10 3.60 -2.78 % 590 3.5000 3.6800 3882 4 16 [+]
PCFGROUP 3,4800 16:03 300 3.51 -2.79 % 675 3.4600 3.4800 57 75 261 [+]
GPW 77,7000 16:04 56 80.00 -2.81 % 52 77.6500 77.8000 410 67 5 303 [+]
CYBERFLKS 190,0000 16:04 1 195.30 -2.81 % 32 189.8000 190.0000 123 29 5 535 [+]
ULTGAMES 13,7000 15:19 71 14.00 -2.84 % 1 13.7500 13.9000 30 2 22 [+]
BUMECH 22,2000 15:54 1 22.66 -2.97 % 159 22.1000 22.2000 605 50 1 103 [+]
IFSA 0,1280 12:58 1000 0.13 -3.03 % 45000 0.1250 0.1280 2160 21 3 [+]
MEDICALG 27,0000 16:04 133 27.95 -3.05 % 4 27.0000 27.1500 24 34 928 [+]
SUNEX 2,8300 15:45 589 2.92 -3.08 % 100 2.8250 2.8300 5484 10 28 [+]
ASMGROUP 0,2500 15:33 1500 0.26 -3.10 % 4000 0.2510 0.2560 6999 177 44 [+]
MBANK 1 212,0000 16:04 14 1,259.50 -3.27 % 43 1212.0000 1212.5000 190 27 32 686 [+]
PURE 2,7600 16:04 10 2.86 -3.33 % 249 2.7400 2.7600 1290 202 555 [+]
BETACOM 5,1800 14:11 250 5.36 -3.36 % 1750 5.1800 5.3000 345 1 6 [+]
URTESTE 43,0000 15:03 10 42.50 -3.37 % 32 42.9000 43.0000 35 1 26 [+]
ZREMB 9,3800 16:04 315 9.70 -3.50 % 150 9.3200 9.4000 232 35 334 [+]
ERG 44,0000 15:38 175 44.20 -3.51 % 180 42.0000 44.0000 180 1 23 [+]
ONEMORE 3,0200 16:03 50 3.14 -3.51 % 653 3.0200 3.0400 3500 246 755 [+]
ANSWEAR 17,9200 16:02 136 18.60 -3.55 % 200 17.9400 18.0000 495 26 471 [+]
CORMAY 0,5880 15:27 500 0.62 -3.61 % 3790 0.5880 0.5940 1002 39 23 [+]
WOODPCKR 2,8600 14:55 270 3.00 -3.70 % 569 2.8300 2.8600 623 14 42 [+]
ULMA 61,5000 13:38 200 64.50 -3.91 % 44 60.0000 61.5000 110 0 19 [+]
INTERSPPL 0,3860 13:39 1950 0.40 -4.22 % 11990 0.3880 0.4000 1931 7 3 [+]
ONESANO 0,6580 15:56 2000 0.68 -4.36 % 5600 0.6520 0.6600 1997 44 29 [+]
ZUE 13,4500 16:00 100 14.15 -4.61 % 309 13.4000 13.4500 1288 90 1 244 [+]
CAPITAL 1,7500 13:54 604 1.79 -4.89 % 5661 1.7600 1.7900 700 29 52 [+]
KRAKCHEM 0,3350 16:02 5000 0.35 -5.10 % 1111 0.3340 0.3430 6000 149 51 [+]
VOXEL 102,0000 16:05 2 107.00 -5.38 % 194 101.6000 102.0000 348 23 2 419 [+]
DIAG 161,0000 16:05 1 163.50 -5.79 % 262 160.9000 161.0000 113 337 53 640 [+]
CIGAMES 3,1600 16:02 107 3.35 -5.95 % 6248 3.1600 3.1700 12697 829 2 664 [+]
FASING 15,1000 15:29 199 15.30 -6.21 % 560 14.6000 15.0000 200 1 12 [+]
MODIVO 88,7400 16:04 45 94.64 -6.23 % 173 88.7000 88.7400 323 887 79 750 [+]
HELIO 45,0000 16:04 10 48.30 -6.25 % 53 45.0000 45.5000 99 2 108 [+]
INTERBUD 1,8350 15:39 49722 1.96 -6.38 % 1099 1.8150 1.8550 1100 105 192 [+]
DMGROUP 2,4700 15:43 160 2.66 -6.79 % 2 2.4400 2.4800 600 55 133 [+]
CAPITEA 0,5760 15:47 3508 0.62 -7.40 % 5500 0.5640 0.5760 4492 1 260 729 [+]
MOSTALWAR 5,3000 15:58 51 5.68 -7.67 % 54 5.2600 5.3000 11 90 487 [+]
IDMSAPL 0,4560 12:06 15 0.46 -8.80 % 3594 0.4560 0.4980 3000 5 2 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 268 4.8000 PKC 4279 0 0 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG133898.4-0.13%16:04
WIG203659.4-0.20%16:19
WIG20 Fut3639.0+0.14%16:04
WIG20USD1017.9-0.22%16:04
mWIG409173.0-0.73%16:04
sWIG8031299.3+0.31%16:04
 Notowania Świat
SPX5007134.1+0.35%16:18
NDX10026702.3+0.42%16:18
Nikkei59349.2+0.89%8:45
DAX24445.2+0.11%16:03
Ropa WTI87.8+0.42%16:19
Złoto4778.2-0.88%16:19
 Notowania Waluty
EUR/PLN4.23220+0.02%16:19
CHF/PLN4.61715+0.13%16:19
USD/PLN3.59612+0.18%16:19
EUR/USD1.17688-0.16%16:19
GBP/USD1.35287-0.03%16:19
USD/JPY159.091+0.21%16:19
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
POINTGROUP 2.04 20.35%
11B 168.50 14.78%
QNATECHNO 48.80 12.70%
MWTRADE 3.84 9.71%
MOLECURE 5.74 9.33%
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