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
URTESTE 58,2000 11:26 1 50.00 14.12 % 1 54.2000 58.2000 17 1 68 [+]
MEDINICE 45,1500 11:26 1 49.80 12.88 % 50 45.1500 45.4000 54 221 10 513 [+]
INTERBUD 2,1900 09:00 5 2.19 5.29 % 800 2.0800 2.1800 922 0 0 [+]
SELENAFM 57,6000 11:14 1 54.80 5.11 % 702 56.8000 57.6000 475 2 124 [+]
MBWS 11,7000 09:01 2 11.70 4.93 % 700 11.1500 11.7000 784 0 0 [+]
PCFGROUP 3,9400 10:56 309 3.85 4.23 % 270 3.8550 3.9300 500 4 15 [+]
COGNOR 5,0150 11:26 1114 4.89 4.22 % 1000 4.9920 5.0150 1597 227 1 128 [+]
NANOGROUP 2,7800 11:25 158 2.67 4.12 % 988 2.7650 2.7800 1312 173 478 [+]
PATENTUS 3,6000 11:10 1 3.47 3.75 % 140 3.5500 3.6000 3949 22 78 [+]
CIGAMES 2,5300 11:25 4 2.47 3.27 % 4096 2.5100 2.5300 2831 115 287 [+]
SYGNITY 70,0000 11:26 20 67.80 3.24 % 9 69.8000 70.0000 9944 4 243 [+]
SFINKS 0,4270 10:28 2000 0.42 3.14 % 5100 0.4190 0.4260 374 63 27 [+]
KGL 10,8000 09:04 1 10.80 2.86 % 777 10.3000 10.6000 400 0 0 [+]
NEXITY 1,0800 11:23 56 1.05 2.86 % 1544 1.0800 1.0900 88 0 0 [+]
MEXPOLSKA 4,1300 11:23 4 4.03 2.74 % 1735 4.0800 4.1300 983 31 128 [+]
PHARMENA 3,5400 10:51 32 3.46 2.61 % 177 3.4000 3.5200 378 7 23 [+]
INTERCARS 635,0000 11:25 4 622.00 2.58 % 131 628.0000 635.0000 92 2 1 545 [+]
UNIBEP 16,2000 11:16 10 16.25 2.53 % 20 16.1500 16.2000 114 14 225 [+]
SANTANDER 43,6800 09:32 96 43.68 2.52 % 10000 43.3600 43.6800 110 0 18 [+]
STAPORKOW 4,9600 09:42 1 4.96 2.48 % 999 4.8400 4.9600 485 2 9 [+]
MOLECURE 7,5500 11:18 58 7.42 2.44 % 1 7.4100 7.5500 54 8 56 [+]
CREOTECH 593,0000 11:19 1 586.00 2.42 % 74 593.0000 595.0000 46 7 4 191 [+]
MILKILAND 1,9150 11:24 867 1.89 2.41 % 2000 1.8850 1.9150 1618 27 52 [+]
SANPL 601,0000 11:25 6 590.00 2.39 % 85 600.0000 601.0000 38 9 5 497 [+]
ATLANTAPL 21,4000 11:26 327 21.00 2.39 % 380 21.3000 21.4000 237 4 85 [+]
KSGAGRO 3,9000 11:21 180 3.81 2.36 % 1000 3.8000 3.9000 1036 5 20 [+]
MILLENNIUM 17,2400 11:26 4 17.00 2.31 % 1453 17.2400 17.2600 1495 548 9 397 [+]
IMS 2,7400 10:48 16 2.74 2.24 % 3380 2.7100 2.7400 2210 1 3 [+]
BORYSZEW 5,4800 11:13 2 5.40 2.24 % 109 5.4400 5.4800 1344 38 209 [+]
NOVAVISGR 0,9390 10:51 2000 0.94 2.18 % 526 0.9220 0.9390 2637 5 5 [+]
ACTION 30,8000 11:07 1 30.90 2.16 % 51 30.4500 30.8000 28 3 100 [+]
SNIEZKA 86,2000 09:22 18 84.00 2.13 % 25 84.4000 85.8000 12 0 8 [+]
OTLOG 14,7000 11:22 20 15.00 2.08 % 27 14.1800 14.7000 70 15 223 [+]
TAURONPE 11,2650 11:26 10 11.03 2.08 % 4651 11.2250 11.2650 2466 527 5 860 [+]
JSW 27,7400 11:26 33 27.50 2.06 % 79 27.6200 27.7300 64 250 6 874 [+]
LOKUM 25,1000 10:35 6 25.00 2.03 % 30 25.1000 25.4000 29 0 1 [+]
GPW 73,2500 11:25 11 72.60 2.02 % 103 73.1500 73.2500 574 23 1 666 [+]
NEPTIS 15,3000 11:05 200 15.30 2.00 % 100 15.0000 15.3000 285 0 4 [+]
JWWINVEST 3,5900 10:12 30 3.50 1.99 % 850 3.5300 3.5900 570 1 4 [+]
INGBSK 414,0000 11:27 3 400.50 1.97 % 152 411.5000 414.0000 60 2 988 [+]
BIOCELTIX 85,9000 11:08 1 85.00 1.90 % 55 85.0000 85.8000 60 1 106 [+]
HANDLOWY 117,8000 11:25 14 115.40 1.90 % 179 117.4000 117.8000 264 4 496 [+]
DRAGOENT 21,5000 09:51 50 21.10 1.90 % 109 21.1000 21.5000 54 1 12 [+]
DBENERGY 8,9600 10:42 9 8.80 1.82 % 22 8.8200 8.9200 500 0 1 [+]
IFIRMA 33,9000 11:23 1 34.00 1.80 % 598 33.7500 33.9000 6 7 249 [+]
DIAG 183,6000 11:27 8 181.60 1.77 % 9 183.1000 183.6500 26 3 489 [+]
XPLUS 2,5000 11:25 60 2.47 1.63 % 100 2.4900 2.5000 940 3 8 [+]
APSENERGY 2,5500 11:20 775 2.55 1.59 % 22 2.5100 2.5500 2312 1 2 [+]
EUROCASH 6,5200 11:26 20 6.44 1.56 % 1154 6.5200 6.5350 694 30 196 [+]
MWTRADE 2,6600 09:05 621 2.64 1.53 % 400 2.6400 2.6800 1000 1 3 [+]
POLENERGIA 53,6000 11:25 8 53.60 1.52 % 39 53.0000 53.6000 775 0 20 [+]
ENEA 23,1800 11:26 2 22.84 1.49 % 304 23.1200 23.1800 1 51 1 166 [+]
KRKA 1 025,0000 11:25 1 1,100.00 1.49 % 250 1005.0000 1025.0000 250 0 117 [+]
MCI 28,0000 11:21 240 27.60 1.45 % 1092 27.6000 28.0000 585 5 141 [+]
UNICREDIT 304,0000 09:06 4 299.00 1.45 % 1007 304.5500 307.0000 1000 0 5 [+]
BOS 11,2400 11:21 38 11.22 1.44 % 147 11.2000 11.2800 100 17 186 [+]
RYVU 25,5000 11:24 14 25.00 1.39 % 96 25.3500 25.5000 97 8 191 [+]
11B 139,9000 11:26 5 139.50 1.38 % 49 139.5000 139.9000 15 3 399 [+]
PLAZACNTR 3,3250 11:03 229 3.28 1.37 % 411 3.2450 3.3250 189 6 19 [+]
ATREM 59,6000 11:10 9 59.00 1.36 % 7 59.0000 59.6000 90 1 82 [+]
ALTA 1,5000 11:01 22 1.51 1.35 % 1372 1.5000 1.5200 23 2 3 [+]
PGE 10,2250 11:26 12 10.20 1.34 % 2089 10.2100 10.2250 513 475 4 833 [+]
ZREMB 9,9300 11:18 40 9.94 1.33 % 828 9.8800 9.9300 1500 6 58 [+]
IBSM 77,2000 09:00 1 77.20 1.31 % 1 73.6000 76.4000 105 0 0 [+]
MOVIEGAMES 9,4000 11:13 50 9.28 1.29 % 26 9.4000 9.4300 33 1 7 [+]
ASSECOBS 81,0000 11:18 1 80.00 1.25 % 166 80.6000 81.0000 714 0 36 [+]
MBANK 1 024,5000 11:26 1 1,035.50 1.24 % 34 1023.0000 1024.0000 4 5 4 776 [+]
BOGDANKA 21,1500 11:25 17 20.75 1.20 % 207 21.0500 21.1500 732 19 394 [+]
AMBRA 16,9000 10:56 39 16.74 1.20 % 1 16.6800 16.8000 2 3 50 [+]
XTB 91,2600 11:26 1 91.00 1.18 % 528 91.1000 91.2600 312 124 11 251 [+]
LSISOFT 34,6000 09:22 1 34.60 1.17 % 150 34.2000 34.6000 207 0 0 [+]
ORANGEPL 12,3300 11:26 74 12.19 1.15 % 342 12.3300 12.3350 338 72 882 [+]
AIRWAY 0,3260 09:42 50 0.32 1.09 % 49 0.3230 0.3260 1505 8 3 [+]
SKARBIEC 37,6000 11:20 11 37.50 1.08 % 1 37.1000 37.5000 1 1 28 [+]
MFO 37,4000 11:26 100 37.00 1.08 % 269 37.1000 37.4000 6 1 27 [+]
AMREST 13,2200 11:25 23 13.08 1.07 % 378 13.1600 13.2200 2817 41 537 [+]
TOYA 9,6000 11:13 5 9.44 1.05 % 564 9.5600 9.6000 103 24 225 [+]
PEKAO 224,4000 11:26 1 224.10 1.04 % 438 224.4000 224.6000 420 80 18 085 [+]
AUTOPARTN 17,7000 11:25 32 17.50 1.03 % 757 17.6400 17.7000 5794 20 355 [+]
MLSYSTEM 19,8000 11:07 28 19.66 1.02 % 170 19.6400 19.7600 58 8 152 [+]
WIELTON 6,0800 11:21 20 6.01 1.00 % 2 6.0700 6.0800 480 18 110 [+]
ENELMED 21,8000 11:00 350 22.40 0.93 % 370 21.8000 22.4000 47 1 26 [+]
ACAUTOGAZ 23,1000 10:39 12 22.90 0.87 % 5 22.9000 23.1000 2306 0 2 [+]
CYFRPLSAT 13,0300 11:25 93 12.95 0.85 % 1138 13.0000 13.0300 661 100 1 303 [+]
KOMPUTRON 7,2400 11:23 40 7.20 0.84 % 314 7.1400 7.2400 1725 22 160 [+]
BUMECH 24,1000 11:25 2 24.00 0.84 % 423 23.9500 24.1000 1768 28 672 [+]
HUUUGE 24,7000 11:26 9 24.40 0.82 % 64 24.4500 24.7000 41 62 1 522 [+]
ALLEGRO 29,4100 11:26 201 29.20 0.82 % 1241 29.3900 29.4050 342 187 5 478 [+]
QUERCUS 12,4500 10:28 186 12.45 0.81 % 288 12.4000 12.4500 1348 1 16 [+]
INSTALKRK 39,3000 11:09 24 39.10 0.77 % 15 39.1000 39.3000 229 1 20 [+]
LUBAWA 9,1550 11:26 35 9.15 0.77 % 653 9.1100 9.1550 500 125 1 150 [+]
ATMGRUPA 3,9400 10:02 2 3.92 0.77 % 1020 3.9300 3.9400 746 0 1 [+]
VOTUM 47,5000 11:25 25 47.15 0.74 % 3 47.3000 47.4500 120 1 39 [+]
ECHO 5,6200 11:09 6 5.58 0.72 % 506 5.5400 5.6200 4205 10 56 [+]
TERMOREX 0,7100 09:07 15 0.71 0.71 % 1089 0.6800 0.7050 500 0 0 [+]
MURAPOL 43,5000 11:24 16 43.50 0.69 % 100 43.3500 43.5000 718 14 596 [+]
SCPFL 145,0000 11:12 11 143.00 0.69 % 111 145.0000 145.2000 87 1 92 [+]
CDRL 7,4500 11:10 43 7.40 0.68 % 88 7.2500 7.4500 1057 1 5 [+]
NOCTILUCA 92,0000 11:24 5 92.00 0.66 % 98 91.6000 93.0000 10 1 109 [+]
NEUCA 774,0000 11:25 4 765.00 0.65 % 11 768.0000 774.0000 13 0 134 [+]
BNPPL 156,0000 11:25 15 155.00 0.65 % 41 155.0000 156.0000 618 1 201 [+]
KOGENERA 78,5000 11:20 5 78.10 0.64 % 378 78.4000 78.7000 59 1 104 [+]
IZOSTAL 3,2000 11:24 155 3.18 0.63 % 801 3.2000 3.2100 800 6 19 [+]
ASSECOPOL 179,5000 11:26 1 180.10 0.62 % 81 179.2000 179.5000 706 27 4 934 [+]
PKPCARGO 13,5700 11:23 125 13.57 0.59 % 21 13.5000 13.5500 24 3 34 [+]
ONESANO 0,7100 10:44 199 0.71 0.57 % 838 0.7100 0.7120 2097 9 7 [+]
STALEXP 2,8700 11:16 10 2.87 0.53 % 2401 2.8650 2.8700 1847 21 61 [+]
AMICA 60,1000 11:24 11 61.00 0.50 % 83 60.1000 60.8000 98 2 100 [+]
STALPROFI 8,1400 11:13 427 8.10 0.49 % 15 8.1000 8.1600 864 3 21 [+]
ZAMET 0,8280 09:11 36 0.83 0.49 % 1560 0.8160 0.8280 2779 2 2 [+]
ENTER 64,4000 11:22 1 64.20 0.47 % 36 64.0000 64.4000 840 2 132 [+]
SUNEX 4,2650 10:21 3 4.24 0.47 % 230 4.2000 4.2650 1167 2 9 [+]
PKNORLEN 108,8600 11:26 9 108.00 0.46 % 172 108.8400 108.8600 173 142 15 427 [+]
CDPROJEKT 241,8000 11:26 8 244.50 0.46 % 141 241.5000 241.8000 167 42 10 117 [+]
MIRBUD 13,5000 11:26 5 13.49 0.45 % 2114 13.4800 13.5000 5180 34 455 [+]
06MAGNA 2,4100 10:32 460 2.41 0.42 % 1633 2.4100 2.4400 7 1 3 [+]
NTTSYSTEM 11,8500 11:06 41 12.00 0.42 % 909 11.8500 12.0000 278 0 5 [+]
ALIOR 119,8500 11:27 2 120.00 0.42 % 253 119.7000 119.8500 309 62 7 434 [+]
CYBERFLKS 192,0000 11:26 3 191.20 0.42 % 40 191.4000 192.0000 5 4 818 [+]
INC SA 2,4500 10:23 891 2.45 0.41 % 5095 2.4500 2.5000 3151 4 10 [+]
STALPROD 254,0000 10:28 10 253.00 0.40 % 109 253.0000 255.0000 90 0 19 [+]
PEKABEX 12,5500 11:26 130 12.50 0.40 % 2 12.4500 12.6000 805 2 23 [+]
BOWIM 5,4000 11:05 16 5.38 0.37 % 140 5.3200 5.3800 4 1 6 [+]
WITTCHEN 17,5800 11:26 11 17.52 0.34 % 31 17.5200 17.5800 43 2 41 [+]
WIRTUALNA 58,2000 11:25 14 58.00 0.34 % 80 58.2000 58.5000 342 6 323 [+]
GRENEVIA 3,2100 11:26 511 3.20 0.31 % 13703 3.2000 3.2100 497 70 225 [+]
MEDICALG 32,2500 11:21 12 32.00 0.31 % 322 32.2500 32.7500 73 7 215 [+]
BOOMBIT 6,7800 09:37 10 6.78 0.30 % 2 6.7600 6.7800 78 0 0 [+]
PKOBP 89,5400 11:26 40 89.80 0.22 % 663 89.5200 89.5400 888 351 31 465 [+]
ZEPAK 18,7000 11:26 8 18.66 0.21 % 60 18.6200 18.7000 892 1 23 [+]
IMMOBILE 4,7100 10:31 1 4.70 0.21 % 300 4.6200 4.7100 110 6 27 [+]
ASBIS 37,5800 11:25 13 37.70 0.21 % 1061 37.5000 37.5800 677 16 598 [+]
NOVITA 98,0000 09:00 4 98.00 0.20 % 10 96.0000 98.0000 46 0 0 [+]
VRGSA 5,0000 10:58 500 4.98 0.20 % 100 5.0000 5.0400 977 6 28 [+]
KETY 1 072,0000 11:26 1 1,070.00 0.19 % 69 1069.0000 1072.0000 122 2 1 635 [+]
PZU 68,5800 11:27 48 68.72 0.18 % 1730 68.5800 68.6200 651 178 12 184 [+]
GAMEOPS 10,8800 10:59 46 10.88 0.18 % 171 10.6600 10.8800 245 0 1 [+]
DINOPL 39,5600 11:26 20 39.50 0.15 % 1180 39.5600 39.5800 1430 345 13 631 [+]
ERBUD 32,8000 11:13 31 32.80 0.15 % 69 32.8000 33.3500 381 2 73 [+]
UNIMOT 130,4000 10:42 1 129.80 0.15 % 22 129.4000 130.4000 78 0 30 [+]
BENEFIT 4 005,0000 11:26 2 3,965.00 0.12 % 14 4005.0000 4010.0000 12 2 7 120 [+]
GREENX 2,4260 11:10 15 2.42 0.08 % 502 2.4180 2.4260 2232 45 109 [+]
RAINBOW 161,0000 11:25 6 160.90 0.06 % 123 160.6000 161.0000 836 3 441 [+]
PRAGMAINK 2,9200 17:00 5 0.00 0.00 % 100 2.8000 2.8800 2615 0 0 [+]
EUROHOLD 2,8200 09:27 50 0.00 0.00 % 316 2.8400 3.0200 400 0 0 [+]
APLISENS 17,0000 09:00 29 17.00 0.00 % 13 16.8500 17.0000 1871 0 0 [+]
BEST 29,0000 11:23 10 29.00 0.00 % 24 28.8000 29.0000 249 1 21 [+]
BIOMAXIMA 12,8000 11:05 39 12.65 0.00 % 183 12.6500 12.8000 261 3 42 [+]
TENDERHUT 5,7600 16:37 7 0.00 0.00 % 490 5.7400 5.7600 663 0 0 [+]
MERCATOR 40,6500 10:15 55 40.70 0.00 % 50 40.6500 40.8500 66 1 37 [+]
CASPAR 4,9600 11:01 2 4.84 0.00 % 10 4.6800 4.8000 1600 0 0 [+]
CAVATINA 14,4000 11:23 2 14.40 0.00 % 589 14.3500 14.4000 270 0 0 [+]
FABRITY 27,0000 09:05 2 27.00 0.00 % 81 26.6000 27.0000 91 0 1 [+]
PASSUS 146,0000 11:26 8 146.50 0.00 % 90 144.5000 146.0000 102 8 1 204 [+]
RAEN 0,8270 17:00 2400 - 0 % 4846 0.8120 0.8270 1801 - 0 [+]
WOODPCKR 3,9400 09:00 5 3.94 0.00 % 196 3.9100 3.9600 501 0 0 [+]
AIGAMES 0,8400 09:00 20 0.84 0.00 % 382 0.8400 0.8640 1200 0 0 [+]
ONDE 9,7800 11:02 27 9.75 0.00 % 25 9.7500 9.7800 199 3 31 [+]
PTWP 139,0000 09:43 15 139.00 0.00 % 37 140.0000 141.0000 83 0 7 [+]
MARVIPOL 9,1400 10:51 150 9.14 0.00 % 52 9.1400 9.1600 2060 1 5 [+]
ESOTIQ 34,2000 10:57 150 34.00 0.00 % 82 34.0000 34.2000 92 0 8 [+]
COMPERIA 5,2000 09:08 1500 5.20 0.00 % 1500 5.2000 5.3500 407 3 13 [+]
TATRY MOUNTAIN 92,5000 11:00 2 0.00 0.00 % 4 88.5000 92.5000 17 0 0 [+]
PCCROKITA 73,0000 11:23 3 73.00 0.00 % 59 72.6000 73.0000 126 0 8 [+]
ATENDE 3,3400 10:55 253 3.34 0.00 % 245 3.3000 3.3400 1197 6 21 [+]
PHN 9,5800 11:01 20 9.50 0.00 % 402 9.5200 9.5800 480 0 1 [+]
TARCZYNSKI 121,5000 10:09 5 120.00 0.00 % 11 120.5000 121.5000 86 0 3 [+]
ENERGA 20,0000 11:22 2 19.98 0.00 % 1924 19.9600 20.0000 3 5 100 [+]
MLPGROUP 96,0000 09:24 1 96.20 0.00 % 56 94.6000 96.0000 57 0 0 [+]
EDINVEST 7,3000 11:09 77 7.30 0.00 % 1023 7.3000 7.3400 1451 4 28 [+]
OPTEAM 3,1600 09:29 157 3.16 0.00 % 100 3.1400 3.1600 1893 0 1 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 500 1.4600 0.0000 0 0 0 [+]
ERG 44,0000 12:10 1 0.00 0.00 % 412 42.0000 44.0000 399 0 0 [+]
DOMDEV 273,5000 11:25 1 273.00 0.00 % 28 272.5000 273.5000 111 1 204 [+]
POINTGROUP 1,6950 09:00 3 1.70 0.00 % 404 1.6350 1.6950 4800 0 0 [+]
DECORA 79,0000 10:57 4 79.00 0.00 % 20 78.0000 79.0000 460 0 12 [+]
DGA 24,1000 16:19 1 0.00 0.00 % 322 22.4000 24.1000 311 0 0 [+]
MIRACULUM 0,7500 09:00 3 0.75 0.00 % 9006 0.7400 0.7480 8937 0 0 [+]
ULMA 64,5000 09:57 11 64.50 0.00 % 122 62.0000 64.5000 111 0 3 [+]
FON 1,8850 09:06 5 1.89 0.00 % 1234 1.8850 1.9000 155 0 0 [+]
KOMPAP 22,8000 15:19 40 0.00 0.00 % 1101 22.6000 23.0000 340 0 0 [+]
PROCHEM 25,3000 09:55 1 25.00 0.00 % 297 25.3000 26.0000 78 0 0 [+]
MOSTALWAR 7,7200 11:26 100 7.70 0.00 % 242 7.6600 7.7200 23 0 2 [+]
MUZA 8,4000 12:25 2 0.00 0.00 % 36 8.1000 8.4000 893 0 0 [+]
REMAK 12,7000 09:00 7 12.70 0.00 % 100 12.3000 12.7000 430 0 0 [+]
IDMSAPL 0,5100 15:59 1000 0.00 0.00 % 200 0.5100 0.5200 5902 0 0 [+]
SANOK 23,3000 09:53 2 22.90 0.00 % 728 22.9000 23.3000 703 0 2 [+]
WIKANA 7,3500 14:19 10 0.00 0.00 % 23 7.1000 7.3500 1075 0 0 [+]
PULAWY 47,3000 11:25 2 47.00 0.00 % 41 47.3000 47.5000 105 0 8 [+]
MANGATA 67,2000 11:26 50 67.80 0.00 % 10 67.2000 67.8000 166 0 4 [+]
HYDROTOR 17,5000 10:06 21 17.90 0.00 % 5 17.1500 17.5000 429 0 0 [+]
SANWIL 1,3950 11:25 300 1.40 0.00 % 111 1.3700 1.3950 692 0 1 [+]
ENERGOINS 2,4000 11:26 750 2.46 0.00 % 1000 2.3800 2.4000 2220 2 4 [+]
SECOGROUP 34,0000 09:00 3 34.00 0.00 % 269 33.0000 34.0000 116 0 0 [+]
MDIENERGIA 0,7680 10:55 884 0.77 0.00 % 199 0.7680 0.7780 7 1 1 [+]
KRAKCHEM 0,4380 09:18 200 0.44 0.00 % 1203 0.4140 0.4370 1076 0 0 [+]
BIOTON 4,1000 11:24 4737 4.10 0.00 % 1416 4.0600 4.1000 882 24 98 [+]
ATLANTIS 1,7300 17:00 1 0.00 0.00 % 1958 1.6800 1.7400 5078 0 0 [+]
SILVANO 5,0800 17:00 11 0.00 0.00 % 410 4.8600 5.0000 200 0 0 [+]
BBIDEVNFI 5,5500 17:00 1 0.00 0.00 % 1254 5.4000 5.5500 2464 0 0 [+]
IZOLACJA 4,0600 09:01 2 4.06 0.00 % 1068 3.9500 4.0400 500 0 0 [+]
KPPD 26,4000 09:00 5 26.40 0.00 % 273 26.4000 26.8000 70 0 9 [+]
INTROL 7,9200 11:01 5 7.92 0.00 % 162 7.8800 7.9200 307 0 2 [+]
MONNARI 7,0800 11:25 240 7.08 0.00 % 214 7.0800 7.1000 379 2 12 [+]
IMPERA 1,3000 15:46 7000 0.00 0.00 % 10283 1.3000 1.3600 3525 0 0 [+]
SKYLINE 1,4400 11:51 40 0.00 0.00 % 100 1.4500 1.4900 3987 0 0 [+]
GRUPAAZOTY 17,0000 11:26 527 17.21 -0.06 % 863 16.9900 17.0000 298 86 1 460 [+]
POLIMEXMS 9,2600 11:26 1531 9.35 -0.11 % 190 9.2400 9.2500 1100 254 2 355 [+]
CCC 116,8500 11:26 10 116.65 -0.13 % 154 116.8500 116.9500 39 29 3 457 [+]
SYNTHAVERSE 3,7400 11:24 265 3.75 -0.13 % 1323 3.7050 3.7400 1185 22 83 [+]
MOBRUK 370,5000 11:25 1 372.00 -0.13 % 12 368.5000 370.5000 7 0 175 [+]
GETIN 0,5650 11:16 200 0.57 -0.18 % 500 0.5610 0.5650 7740 15 8 [+]
KRUK 489,7000 11:26 3 490.20 -0.18 % 28 489.3000 489.4000 3 2 976 [+]
LPP 20 850,0000 11:25 1 20,790.00 -0.19 % 3 20830.0000 20850.0000 1 0 4 823 [+]
APATOR 26,6000 11:23 1 26.50 -0.19 % 100 26.4000 26.6000 671 4 98 [+]
ASTARTA 50,9000 11:23 100 51.10 -0.20 % 10 50.5000 50.9000 37 1 74 [+]
PROTEKTOR 0,9980 11:13 856 1.00 -0.20 % 1 0.9920 0.9980 1244 10 10 [+]
TRAKCJA 4,7800 11:03 2 4.79 -0.21 % 100 4.7500 4.7700 300 73 349 [+]
AGORA 8,9800 11:23 10 8.98 -0.22 % 52 8.8800 8.9800 140 6 50 [+]
RANKPROGR 4,3550 09:57 21 4.36 -0.23 % 1500 4.2750 4.3500 2386 0 0 [+]
SELVITA 43,2000 11:26 100 43.30 -0.23 % 561 43.2000 43.5000 263 7 322 [+]
ELKOP 1,9850 11:24 35 1.88 -0.25 % 530 1.8700 1.9850 539 3 6 [+]
LARQ 1,9500 09:04 1000 1.96 -0.26 % 4857 1.9450 2.0000 900 2 4 [+]
BUDIMEX 759,0000 11:26 1 761.00 -0.26 % 66 758.2000 759.0000 85 9 6 658 [+]
PEPCO 28,0900 11:26 357 28.17 -0.28 % 1701 28.0700 28.0900 505 127 3 579 [+]
DELKO 6,6200 11:16 2 6.64 -0.30 % 498 6.6200 6.6400 57 1 4 [+]
ASSECOSEE 65,6000 11:25 10 65.80 -0.30 % 221 64.9000 65.6000 92 1 60 [+]
DEVELIA 9,7100 11:26 96 9.60 -0.31 % 771 9.6900 9.7400 381 36 346 [+]
COLUMBUS 4,6750 11:08 99 4.69 -0.32 % 180 4.6750 4.6950 357 11 50 [+]
IMCOMPANY 30,8000 11:26 100 31.00 -0.32 % 556 30.7000 31.7000 316 2 54 [+]
HARPER 5,8000 11:04 229 5.82 -0.34 % 1026 5.8000 5.8200 14 0 2 [+]
RELPOL 5,7800 10:33 2 5.78 -0.34 % 8 5.7800 6.0000 1000 4 20 [+]
HERCULES 1,3150 09:42 77 1.32 -0.38 % 4337 1.2900 1.3150 423 2 3 [+]
TSGAMES 101,8000 11:25 2 102.20 -0.39 % 179 100.8000 101.6000 99 6 599 [+]
ARCHICOM 51,6000 11:26 5 51.20 -0.39 % 39 51.4000 51.6000 360 51 2 616 [+]
LENA 2,5000 10:48 967 2.49 -0.40 % 893 2.4800 2.5000 580 9 22 [+]
LESS 0,2480 11:08 40 0.25 -0.40 % 20 0.2360 0.2450 10000 2 0 [+]
WARIMPEX 2,3600 11:18 15 2.37 -0.42 % 1929 2.3600 2.3900 200 4 10 [+]
ANSWEAR 23,0000 11:04 6 23.25 -0.43 % 1 23.0500 23.2000 1 5 110 [+]
JRHOLDING 4,5000 11:12 17 4.55 -0.44 % 103 4.5000 4.5800 1114 3 13 [+]
RAFAMET 45,6000 10:16 10 45.60 -0.44 % 70 44.4000 45.8000 175 0 0 [+]
SOPHARMA 8,8600 10:51 100 8.50 -0.45 % 500 8.2600 8.8000 90 1 9 [+]
KERNEL 21,8000 11:21 22 21.50 -0.46 % 1058 21.5000 21.8000 75 1 19 [+]
WAWEL 842,0000 11:10 1 846.00 -0.47 % 3 842.0000 850.0000 11 0 5 [+]
SIMFABRIC 1,6680 11:20 10 1.68 -0.48 % 1457 1.6220 1.6680 1105 10 16 [+]
CAPTORTX 81,4000 11:18 8 81.00 -0.49 % 582 81.0000 81.4000 142 2 169 [+]
GENOMTEC 4,9650 10:50 4 4.99 -0.50 % 340 4.8100 4.9600 49 7 34 [+]
TRANSPOL 3,8300 09:49 1 3.84 -0.52 % 1620 3.7500 3.8300 2611 2 7 [+]
AILLERON 18,1200 11:22 113 18.20 -0.55 % 27 17.9600 18.1200 25 3 61 [+]
PLAYWAY 251,0000 11:26 9 252.50 -0.59 % 50 250.5000 252.5000 19 15 3 672 [+]
DEBICA 84,9000 10:12 30 85.10 -0.59 % 428 84.9000 85.3000 24 0 12 [+]
MABION 8,1500 11:09 1 8.20 -0.61 % 1 8.1500 8.1700 218 8 68 [+]
MOSTALZAB 6,4300 11:26 200 6.50 -0.62 % 250 6.4100 6.4300 200 13 81 [+]
MENNICA 47,8000 11:19 10 47.90 -0.62 % 12 47.5000 47.8000 112 1 68 [+]
ZABKA 21,9600 11:26 129 22.14 -0.63 % 1891 21.9500 21.9600 2294 160 3 528 [+]
FERRO 30,9000 11:16 9 31.00 -0.64 % 20 30.7000 30.9000 91 2 55 [+]
MAKARONPL 23,2000 11:22 18 23.35 -0.64 % 31 23.2000 23.6000 49 1 13 [+]
TORPOL 61,5000 11:18 11 61.90 -0.65 % 89 61.5000 61.8000 128 3 201 [+]
SYNEKTIK 294,0000 11:25 2 296.00 -0.68 % 21 294.0000 294.6000 26 8 2 290 [+]
GRODNO 14,4000 11:22 1 14.40 -0.69 % 213 14.4000 14.6000 875 3 48 [+]
RAWLPLUG 14,1000 11:11 120 14.20 -0.70 % 31 14.1000 14.2000 1069 0 4 [+]
CORMAY 0,4190 10:41 70 0.42 -0.71 % 30 0.4150 0.4190 1036 2 1 [+]
COMP 55,6000 11:20 51 55.60 -0.71 % 98 55.6000 55.8000 285 1 75 [+]
ODLEWNIE 13,8000 10:54 90 13.95 -0.72 % 1 13.9500 14.1000 1169 1 21 [+]
POLTREG 27,1000 11:02 16 27.50 -0.73 % 110 27.1000 27.2000 50 1 15 [+]
INTERSPPL 0,4020 10:04 3000 0.41 -0.74 % 58 0.4010 0.4020 3886 5 2 [+]
EQUNICO 1,3400 10:48 150 1.34 -0.74 % 2659 1.3250 1.3400 5455 3 4 [+]
EUCO 1,9500 11:24 693 1.94 -0.76 % 199 1.9500 1.9650 1948 10 19 [+]
POLWAX 1,2900 09:11 1286 1.30 -0.77 % 9000 1.2600 1.2850 2500 32 40 [+]
ABPL 116,6000 11:25 1 117.40 -0.85 % 69 116.6000 116.8000 736 3 300 [+]
CLNPHARMA 23,2000 11:26 60 23.50 -0.85 % 480 23.1500 23.4500 225 9 218 [+]
PCCEXOL 2,2600 11:22 464 2.27 -0.88 % 331 2.2600 2.2800 255 5 11 [+]
SHOPER 43,8000 11:23 1 43.60 -0.90 % 112 43.7000 43.8000 58 5 202 [+]
TEXT 38,4400 11:25 6 38.78 -0.93 % 116 38.1800 38.4400 113 15 565 [+]
IFSA 0,1605 11:07 3750 0.16 -0.93 % 30085 0.1560 0.1600 15800 122 19 [+]
4MASS 4,7400 11:23 2 4.72 -0.94 % 460 4.7000 4.7400 18 7 32 [+]
XTPL 62,5000 10:49 1 62.40 -0.95 % 40 62.5000 62.8000 45 0 23 [+]
MOSTALPLC 15,4000 11:20 1 15.40 -0.96 % 100 15.2000 15.4000 159 0 4 [+]
ALTUSTFI 3,0000 11:06 995 3.00 -0.99 % 595 2.9800 3.0000 5 1 3 [+]
ULTGAMES 14,8500 10:20 20 15.00 -1.00 % 80 14.8500 15.0000 361 1 8 [+]
ATAL 59,0000 11:09 15 58.80 -1.01 % 30 58.8000 59.0000 78 1 60 [+]
LIBET 1,4000 09:58 1990 1.40 -1.06 % 145 1.4100 1.4200 1 12 16 [+]
TALEX 18,0000 09:33 290 19.00 -1.10 % 100 17.7000 18.2000 75 0 7 [+]
KCI 0,8760 11:02 35 0.87 -1.13 % 1141 0.8680 0.8760 4900 13 11 [+]
DEKPOL 86,6000 11:21 25 87.60 -1.14 % 199 86.4000 86.6000 283 1 52 [+]
INPRO 8,7000 11:18 1500 8.80 -1.14 % 48 8.5500 8.8000 992 2 13 [+]
ARTIFEX 17,2000 11:13 63 17.78 -1.15 % 36 17.3000 17.3600 2210 3 51 [+]
IPOPEMA 4,3000 09:56 425 4.35 -1.15 % 871 4.3000 4.3500 202 3 11 [+]
LENTEX 6,4800 11:20 1 6.58 -1.22 % 499 6.4800 6.5400 9 1 9 [+]
MERCOR 19,5500 11:24 195 19.70 -1.26 % 220 19.4500 19.6000 231 1 25 [+]
DIGITANET 154,0000 11:24 1 155.80 -1.28 % 35 153.0000 154.0000 22 4 552 [+]
CLOUD 76,6000 10:19 1 76.60 -1.29 % 104 75.8000 76.6000 60 0 23 [+]
SONEL 15,2000 10:21 75 15.40 -1.30 % 95 15.2000 15.4000 302 0 3 [+]
DADELO 76,0000 11:24 1 78.00 -1.30 % 59 75.6000 76.0000 59 1 70 [+]
CREEPYJAR 596,0000 11:09 1 598.00 -1.32 % 28 596.0000 600.0000 13 0 104 [+]
ELEKTROTI 51,5000 11:26 10 51.70 -1.34 % 112 51.5000 52.0000 858 2 79 [+]
COALENERG 2,8300 11:26 72 2.86 -1.39 % 428 2.8300 2.8700 2662 11 32 [+]
VOXEL 140,0000 11:25 2 142.00 -1.41 % 36 139.8000 140.0000 471 0 61 [+]
OPONEOPL 97,0000 11:18 5 98.00 -1.42 % 18 96.4000 96.8000 39 9 919 [+]
GTC 2,6800 10:20 30 2.75 -1.47 % 5 2.7000 2.7700 5 10 27 [+]
BIGCHEESE 12,0000 10:44 650 12.00 -1.48 % 193 12.0000 12.2800 500 5 61 [+]
ORCOGROUP 4,0000 10:16 200 3.86 -1.48 % 3309 3.8600 4.0000 250 0 1 [+]
FEERUM 12,8000 09:01 2 12.80 -1.54 % 10 12.7500 12.8000 138 0 0 [+]
QNATECHNO 50,8000 10:59 2 52.00 -1.55 % 23 50.8000 51.0000 139 6 315 [+]
ARCTIC 8,1500 11:22 2692 8.28 -1.57 % 10 8.2000 8.2500 120 42 340 [+]
SPYROSOFT 482,0000 11:12 2 487.00 -1.63 % 3 478.0000 482.0000 25 0 60 [+]
PHOTON 1,8100 10:47 25 1.82 -1.63 % 663 1.8100 1.8400 34 2 4 [+]
EUROTEL 29,7000 11:18 111 29.90 -1.66 % 142 29.6000 29.8000 250 1 22 [+]
SEKO 9,9800 11:16 294 10.10 -1.67 % 95 9.9800 10.1000 444 1 9 [+]
VINDEXUS 14,5500 09:48 1 14.50 -1.69 % 1 14.5500 14.7000 201 2 26 [+]
BETACOM 4,5400 09:29 199 4.66 -1.73 % 1850 4.5400 4.6600 1735 0 1 [+]
3RGAMES 0,6600 10:42 708 0.67 -1.79 % 192 0.6600 0.6740 1945 11 7 [+]
AGROTON 5,3800 11:18 253 5.50 -1.82 % 3038 5.2800 5.3800 494 9 47 [+]
CAPITAL 2,1000 11:14 1 2.10 -1.87 % 2216 2.1000 2.1400 9981 41 86 [+]
BLOOBER 23,4500 11:26 39 23.30 -1.88 % 108 23.4500 23.5000 95 11 264 [+]
MOL 40,4600 11:21 7 41.38 -1.94 % 3 40.3000 40.4400 1000 1 36 [+]
VERCOM 129,4000 11:25 2 130.60 -1.97 % 40 128.4000 129.4000 52 5 681 [+]
WASKO 3,9700 11:18 51 4.03 -1.98 % 839 3.9100 3.9700 1653 25 99 [+]
HELIO 39,0000 09:24 159 39.80 -2.01 % 141 38.9000 39.8000 1171 0 9 [+]
ROPCZYCE 24,0000 10:48 80 24.50 -2.04 % 195 24.0000 24.5000 40 1 29 [+]
POLICE 7,6800 11:17 3 7.72 -2.04 % 318 7.6800 7.8800 9 2 12 [+]
TESGAS 1,9200 09:08 1500 1.91 -2.04 % 1417 1.9250 1.9800 5051 7 14 [+]
ZUE 11,9500 11:25 99 12.05 -2.05 % 151 11.9500 12.0000 1379 2 29 [+]
VIGOSYS 497,0000 11:17 10 510.00 -2.17 % 8 497.0000 506.0000 67 0 36 [+]
PEPEES 0,8150 09:18 2 0.82 -2.40 % 16688 0.8100 0.8300 391 1 1 [+]
GAMFACTOR 6,3400 11:00 15 6.36 -2.46 % 1496 6.3400 6.5000 1892 1 9 [+]
NEWAG 123,8000 11:26 1 126.80 -2.52 % 16 123.4000 123.8000 306 4 494 [+]
FASING 15,1000 09:00 2 15.10 -2.58 % 138 15.1000 15.5000 214 0 0 [+]
PANOVA 15,9500 09:01 9 16.40 -2.74 % 231 15.9500 16.4000 5093 0 0 [+]
ARLEN 32,9000 11:25 60 33.25 -2.81 % 2 32.6000 33.0000 1804 1 49 [+]
FORTE 23,2000 11:23 28 23.90 -2.93 % 363 23.2000 23.5000 299 2 45 [+]
RENDER 78,0000 11:17 20 81.40 -2.99 % 5 78.0000 80.4000 31 0 18 [+]
OTMUCHOW 4,8000 10:52 142 4.96 -3.03 % 308 4.8000 4.9600 408 0 1 [+]
MAXCOM 4,9200 09:57 5 5.08 -3.15 % 3 4.9300 4.9700 3 0 1 [+]
KGHM 307,4000 11:26 1 312.30 -3.15 % 147 307.2000 307.3000 400 286 88 388 [+]
ADIUVO 0,6040 11:26 590 0.63 -3.21 % 11833 0.6020 0.6040 310 10 6 [+]
CAPITEA 0,3225 11:05 8000 0.32 -3.44 % 8500 0.3225 0.3260 1750 36 12 [+]
CEZ 195,0000 11:12 50 198.00 -3.47 % 591 194.8000 195.9000 500 26 5 109 [+]
KRVITAMIN 11,0000 09:00 1 11.00 -3.51 % 392 11.0000 11.1500 2 0 3 [+]
DATAWALK 156,3000 11:26 1 162.50 -3.53 % 92 156.3000 156.7000 22 10 1 628 [+]
VIVID 0,6720 11:14 489 0.70 -4.00 % 1308 0.6740 0.6920 40 4 3 [+]
ASMGROUP 0,2820 11:23 1050 0.29 -4.08 % 2950 0.2820 0.2860 4000 245 70 [+]
NTCAPITAL 0,6320 11:09 535 0.66 -4.24 % 10668 0.6300 0.6320 365 2 1 [+]
CELTIC 2,0100 11:03 40 2.10 -4.29 % 100 2.0200 2.1000 3685 3 7 [+]
COMPREMUM 1,2700 11:19 1900 1.33 -4.51 % 5679 1.2700 1.3200 4841 30 39 [+]
DMGROUP 2,7200 09:58 91 2.86 -4.56 % 470 2.7300 2.7900 12 1 2 [+]
PROJPRZEM 18,2500 09:29 7 19.20 -4.95 % 411 18.2500 19.0000 430 0 3 [+]
KINOPOL 22,4000 11:22 99 23.60 -5.08 % 34 22.4000 22.5000 750 18 413 [+]
PGFGROUP 0,5060 09:42 16 0.53 -5.24 % 850 0.5080 0.5300 3460 0 0 [+]
YARRL 5,5600 11:16 13 5.80 -5.44 % 20 5.5200 5.5600 6410 18 99 [+]
MOJ 1,4400 11:19 1221 1.53 -5.88 % 2779 1.4400 1.5000 5000 12 18 [+]
PURE 2,9840 11:27 370 3.26 -8.18 % 171 2.9860 3.0200 4311 353 1 070 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 268 4.8000 PKC 4290 0 0 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG124983.8+0.35%11:26
WIG203362.5+0.09%11:40
WIG20 Fut3378.0+0.24%11:26
WIG20USD948.6+0.29%11:26
mWIG408977.4+1.01%11:25
sWIG8031545.9+0.15%11:26
 Notowania Świat
Dow49500.9+0.10%02-13
SP500 Fut6878.5+0.41%11:31
Nikkei56806.4-0.24%7:45
DAX24910.6-0.02%11:26
Ropa WTI62.6-0.43%11:41
Złoto5003.9-0.58%11:41
 Notowania Waluty
EUR/PLN4.20849-0.03%11:41
CHF/PLN4.60815-0.20%11:41
USD/PLN3.54671+0.04%11:41
EUR/USD1.18659-0.07%11:41
GBP/USD1.36481-0.06%11:41
USD/JPY153.595+0.55%11:41
Forum
» Prośba o dodanie Iron Wolf oraz... [3]
» Prośba o dodanie Centurion... [0]
» Prośba o dodanie do arkusza... [1]
» sundragon zmiana nazwy [1][SDG]
» Prośba o dodanie IFSA, IronWolf [0]
» IRONWOLF [1][HEN]
» wycofanie [3][CDA]
» EON zmienia sie w EUVIC [0]
» Spółka CFI [0][CFI]
» prośba o dodanie COREY EUROPE... [3][ASB]
Wzrosty Spadki Staty
URTESTE 58.20 14.12%
MEDINICE 45.15 12.88%
INTERBUD 2.19 5.29%
SELENAFM 57.60 5.11%
MBWS 11.70 4.93%
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