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
3RGAMES 0,8140 13:04 2078 0.74 10.00 % 467 PKC PKC 378 243 188 [+]
XPLUS 3,0000 13:04 769 2.78 7.91 % 3709 2.9000 3.0000 6398 55 161 [+]
INTERBUD 1,8500 12:12 50 1.86 7.56 % 1251 1.7100 1.8500 644 1 2 [+]
MABION 7,7000 12:56 20 7.28 6.06 % 779 7.6100 7.7000 380 75 558 [+]
HERCULES 1,4200 12:42 40 1.37 5.97 % 5549 1.3900 1.4000 1000 23 32 [+]
COMPREMUM 1,1900 12:59 500 1.13 5.31 % 278 1.1850 1.1900 2500 180 213 [+]
JRHOLDING 5,1800 12:58 100 5.00 4.23 % 40 4.9400 5.1600 5000 40 201 [+]
HUUUGE 22,6000 12:45 80 21.90 4.15 % 250 22.6000 22.6500 48 19 415 [+]
LENTEX 7,2600 11:34 1 7.06 4.01 % 1100 7.0000 7.2400 200 3 25 [+]
LSISOFT 40,2000 11:22 6 40.00 3.88 % 34 39.2000 40.2000 166 0 13 [+]
ONESANO 0,6540 09:40 9 0.65 3.48 % 10 0.6320 0.6540 22 0 0 [+]
CAPITAL 3,6800 13:00 10 3.66 3.37 % 787 3.6200 3.6600 174 83 304 [+]
PLAYWAY 251,0000 13:09 10 243.00 3.29 % 8 250.5000 251.0000 28 3 817 [+]
PHOTON 1,4650 13:10 1000 1.46 3.17 % 500 1.4350 1.4650 1813 35 50 [+]
SNIEZKA 94,8000 13:10 81 93.40 3.04 % 15 94.2000 94.6000 30 3 275 [+]
SKARBIEC 34,0000 13:04 706 33.00 3.03 % 300 33.5000 34.1000 500 5 171 [+]
KSGAGRO 3,7600 11:15 1 3.65 3.01 % 3 3.6550 3.7450 199 2 9 [+]
PULAWY 48,8000 13:06 2 47.50 2.95 % 195 48.3000 48.8000 543 1 61 [+]
CASPAR 5,1000 09:00 2 5.10 2.82 % 10 4.9800 5.1000 2 0 0 [+]
BOOMBIT 6,0200 13:05 50 5.94 2.73 % 327 6.0200 6.1000 3319 106 639 [+]
NOVAVISGR 0,6970 12:17 759 0.69 2.65 % 74 0.6790 0.6970 241 14 9 [+]
IMMOBILE 4,9600 12:53 20 4.94 2.48 % 453 4.8500 4.9600 567 23 116 [+]
SYNTHAVERSE 3,0000 12:59 50 2.93 2.39 % 669 2.9800 3.0000 793 79 236 [+]
MOLECURE 5,6300 13:08 95 5.65 2.36 % 10 5.5800 5.6300 857 8 48 [+]
INGBSK 431,8000 13:10 3 422.00 2.32 % 21 431.2000 431.8000 72 5 2 361 [+]
RAINBOW 143,3000 13:02 7 140.00 2.14 % 1 143.2000 143.6000 96 18 2 546 [+]
PGFGROUP 0,5810 11:50 10 0.56 1.93 % 1000 0.5620 0.5790 1432 1 0 [+]
ENERGOINS 2,1900 13:10 12 2.15 1.86 % 89 2.1700 2.1900 189 7 16 [+]
EUROTEL 28,5000 13:06 171 28.20 1.79 % 69 28.5000 28.8500 203 13 370 [+]
GENOMTEC 5,3000 13:10 435 5.36 1.73 % 435 5.3000 5.3400 600 40 213 [+]
MILLENNIUM 20,0900 13:06 323 19.88 1.72 % 1257 20.0800 20.1100 1563 133 2 664 [+]
ONDE 8,7100 13:05 204 8.57 1.63 % 308 8.6300 8.7100 286 9 81 [+]
ZUE 12,8000 12:43 495 12.60 1.59 % 1363 12.6000 12.8000 225 3 44 [+]
GRUPRACUJ 45,2000 13:05 9 44.00 1.57 % 209 45.2000 45.4000 172 29 1 314 [+]
COMP 64,5000 13:10 1 63.50 1.57 % 65 64.1000 64.5000 7 5 319 [+]
POLICE 7,9600 12:34 20 7.90 1.53 % 328 7.7200 7.9400 6 2 16 [+]
KRKA 1 090,0000 12:00 5 1,110.00 1.49 % 5 1082.0000 1092.0000 250 0 15 [+]
FABRITY 27,8000 12:48 49 27.50 1.46 % 10 27.5000 27.8000 319 3 70 [+]
4MASS 4,2200 12:39 1 4.11 1.44 % 1661 4.1400 4.2000 1500 27 111 [+]
XTPL 59,5000 13:07 50 58.90 1.36 % 24 59.5000 59.6000 141 4 258 [+]
PEPCO 33,5200 13:09 100 33.09 1.36 % 162 33.5200 33.5300 1875 372 12 524 [+]
FASING 15,2000 09:32 65 15.20 1.33 % 511 14.7000 15.2000 75 0 1 [+]
LENA 2,3000 12:59 10 2.28 1.32 % 1425 2.2700 2.3000 771 3 7 [+]
KCI 0,9360 12:45 6 0.92 1.30 % 1226 0.9200 0.9360 1930 14 13 [+]
MBANK 1 248,5000 13:10 1 1,242.00 1.30 % 31 1247.5000 1248.5000 10 7 8 557 [+]
SANTANDER 46,0800 11:17 50 44.80 1.23 % 10000 45.6500 46.0800 50 2 71 [+]
SELENAFM 49,2000 13:06 1 48.70 1.23 % 60 48.8000 49.2000 152 1 30 [+]
INTERCARS 830,0000 13:05 3 820.00 1.22 % 105 825.0000 830.0000 73 3 2 466 [+]
ECHO 5,0600 12:38 780 5.15 1.20 % 1115 5.0500 5.0600 121 26 132 [+]
ALIOR 127,4500 13:10 33 126.70 1.19 % 68 127.4000 127.4500 130 73 9 280 [+]
MENNICA 44,3000 13:03 1 43.60 1.14 % 100 44.2000 44.5000 76 1 66 [+]
AMREST 10,6200 13:08 1 10.50 1.14 % 2501 10.6200 10.7000 1388 12 125 [+]
BETACOM 5,5000 09:56 190 5.44 1.10 % 1550 5.3400 5.5800 1450 4 19 [+]
RELPOL 5,7000 12:25 343 5.64 1.06 % 59 5.6000 5.7000 67 2 10 [+]
GAMEOPS 14,5000 12:48 110 14.45 1.05 % 236 14.3500 14.5000 518 1 19 [+]
FERRO 32,2000 12:52 186 32.00 0.94 % 160 31.8000 32.0000 40 8 249 [+]
ZAMET 0,8660 12:21 20 0.87 0.93 % 1040 0.8500 0.8640 6000 19 16 [+]
KETY 1 210,0000 13:04 9 1,199.00 0.92 % 15 1209.0000 1210.0000 11 4 4 466 [+]
DMGROUP 2,2900 10:35 10 2.28 0.88 % 30 2.2600 2.2800 3000 0 1 [+]
MEXPOLSKA 3,6500 12:24 4 3.60 0.83 % 85 3.6500 3.6800 637 12 44 [+]
LOKUM 24,6000 11:35 2 24.60 0.82 % 1 24.2000 24.6000 43 0 6 [+]
ROPCZYCE 24,9000 12:58 78 24.70 0.81 % 68 24.8000 24.9000 922 0 7 [+]
HANDLOWY 124,0000 13:10 36 123.40 0.81 % 114 123.8000 124.2000 2464 11 1 381 [+]
COLUMBUS 3,7400 15:18 268 0.00 0.81 % 4422 PKC PKC 20443 0 0 [+]
IFSA 0,1250 12:13 3013 0.13 0.81 % 38134 0.1200 0.1250 74954 5 1 [+]
KRUK 434,0000 13:10 1 432.60 0.79 % 8 433.8000 434.0000 41 24 10 387 [+]
PEKAO 244,4000 13:10 20 244.00 0.78 % 179 244.4000 244.6000 880 107 26 066 [+]
ENTER 53,9000 13:05 65 54.50 0.75 % 100 53.8000 54.2000 140 3 143 [+]
CAVATINA 13,6000 09:00 10 13.60 0.74 % 1030 13.4000 13.6000 366 0 0 [+]
JWWINVEST 2,8900 12:11 1 2.88 0.70 % 500 2.8100 2.8900 99 0 0 [+]
WOODPCKR 2,9300 10:51 1062 2.91 0.69 % 105 2.9300 2.9500 3267 4 11 [+]
MIRACULUM 0,5960 09:48 100 0.60 0.68 % 6500 0.5800 0.5920 5000 0 0 [+]
ZREMB 9,2900 13:08 1 9.29 0.65 % 52 9.2100 9.2900 321 8 71 [+]
MODIVO 80,4800 13:10 10 80.72 0.65 % 74 80.4400 80.4800 148 155 12 472 [+]
SFINKS 0,4860 12:54 638 0.48 0.62 % 1331 0.4800 0.4860 4357 54 26 [+]
OPTEAM 8,1500 13:04 100 8.20 0.62 % 90 8.0500 8.1500 6 16 124 [+]
PKOBP 104,8400 13:10 132 104.96 0.61 % 133 104.8200 104.8600 374 396 41 501 [+]
ASTARTA 49,4000 12:42 156 49.10 0.61 % 10 49.2500 49.8000 195 2 98 [+]
ALTUSTFI 3,4000 12:34 22 3.38 0.59 % 3005 3.3900 3.4000 103 7 22 [+]
APATOR 25,6000 13:09 28 25.50 0.59 % 718 25.6000 25.6500 200 3 87 [+]
IMPERA 1,7000 09:00 12 1.70 0.59 % 295 1.6500 1.7000 4786 0 0 [+]
PZU 64,9800 13:10 148 64.72 0.56 % 333 64.9600 64.9800 1624 420 27 331 [+]
INSTALKRK 37,4000 11:11 27 37.40 0.54 % 100 37.3000 37.4000 51 0 1 [+]
ARCTIC 5,8500 13:09 200 5.85 0.52 % 2898 5.8400 5.8500 1909 31 178 [+]
POINTGROUP 2,0000 09:00 200 2.00 0.50 % 3939 1.9550 2.0000 2300 1 2 [+]
DINOPL 31,9100 13:10 1 31.76 0.50 % 2839 31.9100 31.9200 484 745 23 833 [+]
ZABKA 25,1200 13:10 32 25.00 0.48 % 1833 25.1100 25.1300 3859 1 134 28 662 [+]
IMS 2,0950 12:11 1 2.11 0.48 % 2000 2.0850 2.0950 97 18 39 [+]
GREENX 2,3600 13:10 2000 2.35 0.43 % 888 2.3600 2.3640 459 126 296 [+]
PHN 9,5800 10:12 72 9.58 0.42 % 110 9.5000 9.5600 810 2 16 [+]
AUTOPARTN 25,9000 13:09 43 25.75 0.39 % 614 25.8500 25.9500 424 36 939 [+]
EUCO 0,5120 14:52 5 0.00 0.39 % 500 PKC PKC 143639 0 0 [+]
LPP 22 100,0000 13:10 1 22,060.00 0.36 % 3 22060.0000 22100.0000 11 1 27 983 [+]
VINDEXUS 14,2000 12:35 1 14.15 0.35 % 1769 14.1500 14.2000 141 0 5 [+]
TENDERHUT 6,0000 10:13 2 6.00 0.33 % 40 5.8200 5.8400 40 0 0 [+]
MOSTALZAB 6,1600 13:08 580 6.13 0.33 % 946 6.1400 6.1700 300 18 110 [+]
PASSUS 123,0000 13:10 5 125.80 0.33 % 10 121.6000 122.8000 53 6 730 [+]
MFO 32,7000 11:57 126 32.70 0.31 % 312 32.1000 32.6000 100 1 21 [+]
PHARMENA 3,3000 13:01 11 3.28 0.30 % 5 3.2700 3.2800 500 1 3 [+]
BUDIMEX 699,6000 13:10 10 697.60 0.29 % 10 699.6000 700.0000 79 14 9 705 [+]
MANGATA 71,2000 13:05 23 71.00 0.28 % 14 71.2000 71.4000 50 0 25 [+]
COGNOR 6,1450 13:10 2 6.20 0.24 % 391 6.1350 6.1450 2423 425 2 634 [+]
MAKARONPL 21,9000 13:03 25 22.15 0.23 % 125 21.9000 21.9500 51 1 32 [+]
ATMGRUPA 4,2700 13:09 5 4.26 0.23 % 2604 4.2600 4.2700 282 15 62 [+]
URTESTE 43,1000 09:31 4 42.00 0.23 % 42 42.0000 43.0000 22 0 0 [+]
DEBICA 90,0000 13:02 11 89.80 0.22 % 25 89.6000 90.0000 661 0 38 [+]
ASSECOBS 94,8000 13:10 59 94.60 0.21 % 49 94.0000 94.8000 130 1 66 [+]
KGHM 335,3500 13:10 7 334.55 0.19 % 30 335.4000 335.5500 78 253 85 161 [+]
POLIMEXMS 8,0100 13:10 45 8.00 0.19 % 200 7.9900 8.0100 435 367 2 930 [+]
AMICA 52,0000 12:47 48 52.00 0.19 % 212 52.0000 52.2000 25 4 208 [+]
SUNEX 2,8050 12:12 10 2.80 0.18 % 1061 2.7850 2.8000 520 5 14 [+]
WIRTUALNA 58,6000 13:10 100 58.50 0.17 % 33154 58.5000 58.6000 28826 8 451 [+]
DECORA 73,5000 12:44 55 73.50 0.14 % 108 73.4000 73.5000 18 0 15 [+]
DADELO 74,3000 13:00 1 74.90 0.13 % 234 74.0000 74.3000 66 2 155 [+]
COALENERG 1,9670 12:54 626 1.97 0.10 % 1096 1.9670 1.9820 2200 7 14 [+]
ORANGEPL 16,1100 13:10 73 16.19 0.09 % 18 16.1050 16.1100 1925 266 4 302 [+]
ALLEGRO 34,3650 13:10 132 34.35 0.04 % 145 34.3650 34.3900 273 2 645 91 266 [+]
COMPERIA 5,1000 16:36 250 0.00 0.00 % 250 5.1000 5.2500 500 0 0 [+]
IBSM 69,0000 09:00 1 69.00 0.00 % 2 67.0000 69.0000 24 0 0 [+]
MBWS 11,5000 09:02 10 0.00 0.00 % 720 11.0000 11.5500 700 0 0 [+]
SKYLINE 1,6800 10:58 1 0.00 0.00 % 6747 1.5800 1.6800 4465 0 0 [+]
KPPD 20,0000 09:37 1 0.00 0.00 % 15 19.5000 20.0000 395 0 0 [+]
FEERUM 15,0000 14:40 15 0.00 0.00 % 550 14.7000 15.0000 125 0 0 [+]
POLWAX 0,9740 11:51 794 0.97 0.00 % 6 0.9740 0.9760 12 1 1 [+]
SECOGROUP 36,4000 11:20 23 36.40 0.00 % 1 35.8000 36.6000 220 0 1 [+]
AMBRA 18,4000 13:04 3 18.40 0.00 % 123 18.2400 18.4000 48 5 85 [+]
TESGAS 1,9450 09:04 2 1.95 0.00 % 304 1.9200 1.9350 782 0 0 [+]
OTMUCHOW 5,3000 09:00 1 5.30 0.00 % 19 5.2400 5.3000 519 0 0 [+]
CELTIC 1,4000 12:11 64 1.37 0.00 % 4 1.3550 1.4000 5938 2 3 [+]
APLISENS 18,5000 12:56 5 18.50 0.00 % 1 18.4000 18.5000 607 0 4 [+]
HARPER 5,1000 11:49 96 5.12 0.00 % 1206 5.1000 5.2000 350 4 22 [+]
IFIRMA 27,0000 13:05 2 27.35 0.00 % 98 27.0000 27.1500 78 6 153 [+]
ZEPAK 18,8000 13:09 1 18.80 0.00 % 180 18.7200 18.9400 10 4 69 [+]
TATRY MOUNTAIN 85,0000 16:49 11 0.00 0.00 % 8 80.0000 85.0000 85 0 0 [+]
ESOTIQ 32,1000 09:26 3 32.10 0.00 % 60 31.8000 32.0000 160 0 0 [+]
KINOPOL 20,0000 12:59 600 20.00 0.00 % 100 19.9000 20.0000 160 7 135 [+]
ASSECOSEE 63,9000 13:05 7 63.90 0.00 % 30 63.6000 63.9000 393 3 179 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 9 PKC 0.0000 0 0 0 [+]
PRAGMAINK 3,1400 11:32 3 0.00 0.00 % 97 3.1400 3.2000 557 0 0 [+]
KOMPAP 20,0000 10:42 1 20.00 0.00 % 840 19.6000 20.0000 58 0 0 [+]
SANOK 21,5000 12:27 1 21.50 0.00 % 308 21.4000 21.5000 38 0 4 [+]
ERG 40,0000 12:14 10 0.00 0.00 % 100 39.0000 40.0000 190 0 0 [+]
REMAK 10,3500 09:33 10 10.35 0.00 % 20 9.9600 10.3500 882 0 0 [+]
PROCHEM 24,1000 09:00 2 24.10 0.00 % 90 23.5000 24.1000 42 0 0 [+]
SANWIL 1,3200 10:06 6641 1.32 0.00 % 500 1.3100 1.3200 1757 7 9 [+]
ULTGAMES 14,8000 13:03 241 14.80 0.00 % 49 14.8000 14.9500 485 1 15 [+]
TERMOREX 0,6950 11:37 2973 0.70 0.00 % 1119 0.6900 0.7050 341 12 9 [+]
KGL 10,9000 12:25 19 10.80 0.00 % 970 10.4000 10.9000 977 0 0 [+]
TALEX 18,8000 12:08 70 18.90 0.00 % 1000 18.8000 18.9000 515 1 10 [+]
DBENERGY 8,7000 10:11 19 8.70 0.00 % 309 8.7000 8.8600 5 0 0 [+]
GTC 2,5000 12:02 337 2.51 0.00 % 3028 2.4500 2.5400 5 1 2 [+]
MCI 28,0000 11:56 750 28.00 0.00 % 2000 28.0000 28.1000 1000 4 119 [+]
HYDROTOR 14,0000 11:39 58 14.00 0.00 % 1432 13.8000 14.0000 12 0 3 [+]
IDMSAPL 0,5000 09:00 989 0.00 0.00 % 640 0.4580 0.5000 17261 0 0 [+]
MOSTALWAR 3,8800 12:56 1439 3.89 0.00 % 21940 3.8800 3.9000 862 6 23 [+]
PROJPRZEM 17,2500 09:00 1 17.25 0.00 % 124 16.9500 17.2500 15 0 0 [+]
DATAWALK 128,0000 12:47 2 130.20 0.00 % 3109 128.0000 128.4000 17 6 772 [+]
ODLEWNIE 17,8000 13:06 67 17.75 0.00 % 1 17.7500 17.8000 617 16 281 [+]
NOVITA 107,0000 12:18 1 108.50 0.00 % 16 107.0000 110.0000 72 0 12 [+]
KRVITAMIN 13,0000 17:00 1 0.00 0.00 % 8 12.7000 12.9000 120 0 0 [+]
NEXITY 1,1100 12:45 316 0.00 0.00 % 1000 1.1100 1.1200 220 0 0 [+]
DEVELIA 10,7800 13:10 2 10.66 0.00 % 186 10.7600 10.7800 690 13 138 [+]
FON 1,6500 12:02 33 1.65 0.00 % 1000 1.6550 1.7000 80 1 1 [+]
ORCOGROUP 3,5200 10:51 11 0.00 0.00 % 10 3.6000 3.9800 1986 0 0 [+]
MOJ 1,6100 12:45 1000 0.00 0.00 % 2000 1.6100 1.6800 8000 0 0 [+]
BORYSZEW 4,9450 13:00 50 4.99 0.00 % 2928 4.9100 4.9450 3 51 251 [+]
ATAL 64,1000 13:10 5 64.10 0.00 % 7 64.1000 64.6000 37 1 48 [+]
BOWIM 8,6000 13:03 8 8.62 0.00 % 200 8.4600 8.6000 542 19 169 [+]
ELKOP 1,7700 14:20 1 0.00 0.00 % 402 1.7150 1.7500 1250 0 0 [+]
WIKANA 7,9500 14:06 159 0.00 0.00 % 995 7.6500 7.9000 355 0 0 [+]
ALTA 1,6000 17:00 9 0.00 0.00 % 1 1.5750 1.6000 4702 0 0 [+]
INTERSPPL 0,3710 12:46 500 0.38 0.00 % 500 0.3710 0.3830 1954 1 0 [+]
SOPHARMA 7,3000 16:46 200 0.00 0.00 % 500 6.9000 7.3000 32 0 0 [+]
ENERGA 18,8600 13:05 4654 18.86 -0.11 % 3287 18.8600 18.8800 4444 57 1 079 [+]
NEUCA 749,0000 13:09 1 758.00 -0.13 % 19 746.0000 749.0000 5 0 247 [+]
ASSECOPOL 196,1500 13:10 1 197.35 -0.15 % 37 196.1500 196.3500 218 47 9 316 [+]
SCPFL 117,0000 13:05 32 118.20 -0.17 % 18 117.0000 117.6000 5 2 212 [+]
MOL 45,5000 11:42 8 46.60 -0.18 % 99 45.5000 45.5600 10 0 10 [+]
NEWAG 110,6000 13:10 32 110.80 -0.18 % 75 110.0000 110.4000 27 4 419 [+]
AIRWAY 0,2730 12:36 7 0.28 -0.18 % 324 0.2690 0.2725 10318 69 19 [+]
ENEA 21,5600 13:09 54 21.68 -0.19 % 765 21.5400 21.5800 509 181 3 890 [+]
DOMDEV 261,5000 12:57 1 263.50 -0.19 % 2 261.0000 262.0000 76 1 179 [+]
AGROTON 4,9300 12:19 722 4.93 -0.20 % 1739 4.9300 4.9900 1468 1 5 [+]
GETIN 0,5060 12:55 48 0.51 -0.20 % 6000 0.5020 0.5050 3876 95 48 [+]
OPONEOPL 90,9000 13:07 1 92.40 -0.22 % 123 90.9000 91.3000 5 15 1 342 [+]
PEPEES 0,8340 11:01 40 0.84 -0.24 % 61 0.8280 0.8340 1 0 0 [+]
MIRBUD 11,3500 13:10 16 11.40 -0.26 % 3184 11.3500 11.3700 282 44 496 [+]
IPOPEMA 7,4400 13:00 6 7.42 -0.27 % 12 7.3800 7.4400 1149 4 28 [+]
PGE 10,7000 13:10 814 10.73 -0.28 % 4030 10.6950 10.7000 5781 1 244 13 358 [+]
KERNEL 19,3200 13:02 5 19.40 -0.31 % 107 19.2000 19.3200 99 4 86 [+]
VIVID 0,6360 11:27 260 0.64 -0.31 % 44 0.6290 0.6360 351 0 0 [+]
STALEXP 3,1550 13:03 1 3.17 -0.32 % 18758 3.1300 3.1550 1616 138 435 [+]
PROTEKTOR 1,2400 11:53 1 1.28 -0.32 % 7023 1.2280 1.2400 1378 13 16 [+]
MERCOR 15,1500 12:26 1 15.35 -0.33 % 4 15.1500 15.4500 166 0 5 [+]
DELKO 6,0900 12:52 53 6.09 -0.33 % 27 6.0600 6.0900 747 2 10 [+]
MONNARI 5,9400 13:00 282 5.96 -0.34 % 108 5.9400 5.9800 1624 3 19 [+]
WIELTON 5,6800 13:06 300 5.65 -0.35 % 50 5.6800 5.7000 25 8 47 [+]
EUROCASH 5,4600 13:10 365 5.48 -0.36 % 555 5.4400 5.4600 1992 47 258 [+]
CEZ 223,0000 13:04 1 225.00 -0.36 % 40 222.0000 223.2000 1000 0 2 [+]
BIOMAXIMA 10,9200 13:03 9 10.90 -0.36 % 140 10.7200 10.9200 135 4 39 [+]
LIBET 1,3350 09:00 150 1.34 -0.37 % 2487 1.3350 1.3700 5 0 0 [+]
CORMAY 0,5400 12:50 100 0.54 -0.37 % 2450 0.5400 0.5440 418 2 1 [+]
CYFRPLSAT 16,4800 13:09 89 16.40 -0.39 % 1159 16.4850 16.4950 868 399 6 585 [+]
SIMFABRIC 1,5340 11:12 391 1.53 -0.39 % 800 1.5200 1.5340 2111 0 1 [+]
SYGNITY 74,7000 13:04 7 74.50 -0.40 % 37 74.7000 75.0000 191 3 203 [+]
TARCZYNSKI 119,5000 12:35 1 122.00 -0.42 % 73 119.5000 121.0000 27 0 1 [+]
PCCROKITA 69,0000 13:06 45 69.30 -0.43 % 200 68.8000 69.2000 57 0 33 [+]
EQUNICO 1,1500 10:43 170 1.16 -0.43 % 1625 1.1150 1.1500 7484 7 8 [+]
QNATECHNO 46,8000 13:05 1 46.90 -0.43 % 39 45.6000 46.8000 51 1 54 [+]
ANSWEAR 18,1200 13:07 46 18.20 -0.44 % 4 17.9600 18.1400 53 2 32 [+]
CLNPHARMA 21,0000 12:33 52 21.20 -0.47 % 10 20.9000 21.0000 148 2 39 [+]
ACAUTOGAZ 21,3000 12:36 161 21.50 -0.47 % 39 21.3000 21.5000 111 1 12 [+]
GPW 80,3500 13:10 35 81.00 -0.50 % 62 80.2500 80.3000 155 42 3 369 [+]
INTROL 7,6000 12:54 251 7.66 -0.52 % 743 7.6000 7.6800 200 3 21 [+]
MLSYSTEM 14,9600 12:45 45 15.04 -0.53 % 203 14.9000 14.9800 855 3 39 [+]
GRUPAAZOTY 24,1200 13:10 63 24.16 -0.58 % 206 24.0600 24.1200 200 233 5 613 [+]
BOS 10,1400 13:01 368 10.20 -0.59 % 889 10.1400 10.2000 73 3 31 [+]
DIAG 162,1000 13:10 14 164.70 -0.61 % 12 162.0000 162.3000 87 13 2 206 [+]
BUMECH 18,9800 13:01 1 19.20 -0.63 % 100 18.8400 18.9800 197 17 317 [+]
STALPROFI 9,3800 12:52 50 9.48 -0.64 % 872 9.4000 9.5000 308 3 32 [+]
ATREM 58,9000 13:09 50 59.30 -0.67 % 413 58.8000 59.3000 163 2 103 [+]
VRGSA 5,5600 12:45 456 5.62 -0.71 % 1134 5.5400 5.6000 1620 164 916 [+]
EDINVEST 8,2000 12:30 5 8.08 -0.73 % 19 8.0600 8.2400 159 0 3 [+]
TEXT 42,7000 13:10 99 43.04 -0.74 % 44 42.5800 42.7000 234 28 1 210 [+]
WITTCHEN 15,8600 13:06 25 16.00 -0.75 % 20 15.9000 15.9200 30 4 69 [+]
MOSTALPLC 12,7500 13:03 100 12.85 -0.78 % 214 12.7500 12.8500 105 0 4 [+]
PTWP 128,0000 11:16 5 128.00 -0.78 % 2 126.0000 128.0000 9 0 3 [+]
MOBRUK 365,5000 13:07 1 368.00 -0.81 % 43 365.0000 366.0000 10 1 320 [+]
PKNORLEN 140,3400 13:10 25 142.80 -0.82 % 271 140.2600 140.3400 181 635 89 328 [+]
STALPROD 242,0000 12:36 10 244.00 -0.82 % 218 241.0000 242.0000 6 0 63 [+]
MURAPOL 41,6500 13:09 40 41.95 -0.83 % 553 41.6000 41.7000 679 6 238 [+]
DEKPOL 71,4000 12:59 15 72.00 -0.83 % 12 71.4000 72.0000 50 1 76 [+]
BNPPL 142,6000 12:54 39 143.20 -0.83 % 142 142.0000 142.8000 50 1 96 [+]
STAPORKOW 4,7200 11:39 120 4.72 -0.84 % 1778 4.6800 4.7800 833 2 11 [+]
KOMPUTRON 5,9300 12:47 5 5.94 -0.84 % 100 5.8100 5.9300 284 1 4 [+]
UNIBEP 14,0600 13:05 35 14.14 -0.85 % 270 14.0200 14.0600 839 3 39 [+]
WARIMPEX 2,2900 12:45 500 2.29 -0.87 % 168 2.2800 2.3100 110 1 3 [+]
SEKO 11,3500 12:07 7 11.50 -0.87 % 1752 11.3500 11.4000 159 1 17 [+]
APSENERGY 4,4200 12:49 1 4.48 -0.90 % 586 4.3000 4.4200 734 6 26 [+]
MARVIPOL 8,7200 13:07 43 8.80 -0.91 % 356 8.7200 8.8400 155 8 67 [+]
UNICREDIT 311,8500 13:01 9 296.00 -0.97 % 1000 308.9500 311.5000 1000 0 3 [+]
ACTION 35,7000 13:09 150 36.05 -0.97 % 2750 35.6000 35.9500 15 5 177 [+]
VIGOSYS 606,0000 13:07 1 612.00 -0.98 % 4 586.0000 614.0000 12 1 756 [+]
TORPOL 69,3000 13:07 1 69.30 -1.00 % 47 69.0000 69.3000 54 4 256 [+]
SHOPER 44,0500 13:10 29 44.80 -1.01 % 807 44.0500 44.3000 34 78 3 445 [+]
TAURONPE 9,5980 13:09 2 9.70 -1.01 % 793 9.5980 9.6040 821 1 490 14 290 [+]
SONEL 14,7500 13:10 1 14.90 -1.01 % 10 14.6500 14.7500 9 1 10 [+]
CREOTECH 970,0000 13:07 5 976.00 -1.02 % 12 970.0000 972.0000 10 9 8 972 [+]
SILVANO 4,8000 12:52 20 4.80 -1.03 % 20 4.7400 4.8000 6754 0 1 [+]
ENELMED 19,0000 12:08 53 19.20 -1.04 % 89 19.0000 19.4000 405 0 2 [+]
AILLERON 16,8000 13:10 200 16.98 -1.06 % 30 16.7800 16.8000 127 3 47 [+]
LUBAWA 9,1150 13:10 139 9.22 -1.09 % 110 9.1100 9.1300 1188 141 1 288 [+]
PCFGROUP 3,5700 12:55 1 3.64 -1.11 % 27 3.5700 3.5850 4124 6 20 [+]
PATENTUS 2,6700 12:33 9 2.71 -1.11 % 8 2.6500 2.6700 1947 4 10 [+]
ATLANTAPL 17,8000 12:57 80 18.15 -1.11 % 1 17.7000 18.0500 45 0 1 [+]
TOYA 8,6900 13:02 1 8.78 -1.14 % 1310 8.6900 8.7000 316 37 318 [+]
CAPTORTX 77,1000 13:01 1 76.60 -1.15 % 48 77.1000 77.7000 52 0 33 [+]
ARTIFEX 21,2000 12:42 4 21.45 -1.17 % 306 21.2000 21.3000 727 2 35 [+]
ERBUD 25,2000 12:43 50 25.50 -1.18 % 20 25.3000 25.4500 29 0 13 [+]
WAWEL 788,0000 12:30 2 798.00 -1.25 % 1 788.0000 796.0000 31 0 114 [+]
06MAGNA 2,3500 10:49 124 2.35 -1.26 % 1259 2.3500 2.3800 200 0 0 [+]
IZOSTAL 3,1000 12:01 165 3.12 -1.27 % 1835 3.1000 3.1100 10 6 18 [+]
ATENDE 3,0100 13:09 215 3.05 -1.31 % 808 3.0100 3.0800 3852 5 14 [+]
NEPTIS 14,6000 11:50 10 14.70 -1.35 % 560 14.6000 15.0000 564 0 4 [+]
KOGENERA 79,4000 13:08 37 81.00 -1.37 % 119 79.4000 79.9000 82 5 433 [+]
CYBERFLKS 201,6000 13:10 1 201.60 -1.37 % 54 201.2000 201.4000 10 9 1 836 [+]
POLENERGIA 50,3000 12:58 8 51.00 -1.37 % 297 50.3000 50.9000 848 2 77 [+]
MEDICALG 28,5000 13:02 10 28.95 -1.38 % 103 28.3500 28.5000 495 27 752 [+]
GRODNO 17,7500 12:57 1 18.20 -1.39 % 96 17.7500 18.0500 2038 4 64 [+]
HELIO 56,2000 12:09 2 56.00 -1.40 % 93 55.2000 56.2000 539 0 15 [+]
RAWLPLUG 14,0000 12:41 9 14.05 -1.41 % 209 13.7500 14.0000 241 1 14 [+]
SYNEKTIK 274,8000 13:11 1 283.00 -1.43 % 70 274.2000 274.8000 33 16 4 487 [+]
PKPCARGO 15,1600 13:01 17 15.39 -1.43 % 300 15.1700 15.2400 1241 30 465 [+]
UNIMOT 160,6000 13:10 1 165.00 -1.47 % 105 160.4000 161.4000 47 3 435 [+]
BBIDEVNFI 5,3600 10:50 5 5.36 -1.47 % 311 5.3800 5.4200 308 0 0 [+]
NANOGROUP 2,2950 13:07 932 2.31 -1.50 % 2016 2.2900 2.3300 928 37 84 [+]
PCCEXOL 1,9600 12:38 83 1.99 -1.51 % 6361 1.9650 1.9800 3669 21 41 [+]
AGORA 8,9400 13:08 8 9.10 -1.54 % 960 8.8600 8.9400 1372 57 512 [+]
RENDER 76,0000 11:06 4 76.00 -1.55 % 31 76.0000 77.0000 59 0 6 [+]
TRAKCJA 3,7450 13:09 100 3.81 -1.58 % 892 3.7400 3.7500 527 52 196 [+]
MWTRADE 3,7400 09:40 1 3.76 -1.58 % 457 3.5800 3.7400 273 2 6 [+]
BOGDANKA 21,6500 13:10 10 22.25 -1.59 % 4706 21.6000 21.7000 527 48 1 043 [+]
CDRL 8,8500 11:24 49 9.00 -1.67 % 451 8.8500 9.0000 555 0 4 [+]
11B 150,3000 13:10 2 152.00 -1.76 % 35 149.8000 150.3000 38 4 633 [+]
FORTE 19,2500 13:03 400 19.45 -1.79 % 721 19.2000 19.2500 500 9 177 [+]
BIGCHEESE 4,6600 12:38 111 4.75 -1.79 % 89 4.6600 4.7000 350 1 6 [+]
VOTUM 46,0000 13:09 30 46.85 -1.81 % 256 45.9000 46.0000 370 8 391 [+]
CLOUD 74,6000 13:10 35 75.20 -1.84 % 66 74.6000 76.4000 99 1 74 [+]
WASKO 6,1800 13:08 72 6.40 -1.90 % 1275 6.1600 6.1800 75 56 346 [+]
PEKABEX 9,1800 12:45 11 9.21 -1.92 % 100 9.1800 9.2400 667 5 47 [+]
RANKPROGR 4,5600 12:04 888 4.56 -1.94 % 171 4.5150 4.6500 902 2 7 [+]
INPRO 7,5500 10:50 39 7.70 -1.95 % 98 7.5500 7.7000 295 0 0 [+]
NOCTILUCA 100,0000 13:10 5 102.20 -1.96 % 84 100.0000 101.8000 64 6 592 [+]
PLAZACNTR 1,4900 12:16 500 1.50 -1.97 % 4500 1.4900 1.5100 376 15 22 [+]
RYVU 17,0000 13:11 4 17.40 -2.07 % 441 16.9800 17.0000 151 70 1 197 [+]
RAFAMET 56,0000 12:55 1 58.20 -2.10 % 292 55.2000 56.0000 11 0 25 [+]
DRAGOENT 18,3500 11:22 10 18.20 -2.13 % 12 18.0000 18.4000 222 0 8 [+]
MILKILAND 1,6520 12:32 100 1.68 -2.13 % 3900 1.6520 1.6880 1099 29 48 [+]
JSW 27,9600 13:09 100 28.65 -2.17 % 1000 27.9200 27.9600 100 354 9 952 [+]
ONEMORE 2,7100 13:10 3 2.72 -2.17 % 20 2.7000 2.7100 645 44 119 [+]
DGA 26,3000 10:24 170 26.30 -2.23 % 125 25.3000 26.3000 30 0 4 [+]
MLPGROUP 108,0000 13:08 25 110.50 -2.26 % 118 107.0000 108.0000 375 1 58 [+]
MOVIEGAMES 7,8000 13:08 852 7.80 -2.26 % 20 7.7300 7.8000 8580 6 49 [+]
TSGAMES 89,8000 13:10 1000 91.90 -2.29 % 16 89.7500 89.9500 18 23 2 138 [+]
ABPL 135,2000 13:01 25 137.80 -2.31 % 83 135.0000 136.0000 77 2 225 [+]
IMCOMPANY 40,0500 12:58 1 40.05 -2.32 % 51 40.0500 40.5000 149 2 74 [+]
MEDINICE 74,9000 13:08 38 77.00 -2.35 % 50 74.7000 74.9000 330 15 1 166 [+]
QUERCUS 12,2000 13:09 600 12.50 -2.40 % 2701 12.1600 12.2000 584 11 139 [+]
BEST 32,5000 12:53 126 33.40 -2.40 % 51 32.6000 33.1000 145 1 42 [+]
PURE 1,8540 12:49 45 1.93 -2.42 % 95 1.8600 1.8800 2873 35 65 [+]
GAMFACTOR 5,1500 12:31 6 5.26 -2.46 % 456 5.1200 5.1400 119 2 12 [+]
OTLOG 13,1400 13:09 21 13.44 -2.52 % 627 13.1400 13.3400 3 2 32 [+]
VERCOM 130,4000 13:03 55 134.80 -2.54 % 116 130.2000 131.2000 33 4 505 [+]
AIGAMES 0,7680 12:01 200 0.79 -2.54 % 3398 0.7680 0.8120 389 5 4 [+]
MAXCOM 6,1400 09:25 1 6.00 -2.54 % 12 6.0000 6.1400 802 0 3 [+]
ASMGROUP 0,2300 12:56 5 0.23 -2.54 % 10568 0.2300 0.2340 9379 61 14 [+]
ADIUVO 0,5360 12:32 9 0.55 -2.55 % 3671 0.5360 0.5500 3330 0 0 [+]
DIGITANET 196,0000 13:10 1 201.00 -2.58 % 50 195.1000 196.0000 42 2 483 [+]
ARCHICOM 52,4000 12:51 47 53.80 -2.60 % 103 52.4000 53.8000 24 2 84 [+]
SELVITA 30,0000 12:50 59 31.10 -2.60 % 240 30.0500 30.1000 316 41 1 253 [+]
POLTREG 18,5000 12:49 24 19.60 -2.63 % 5 18.8000 18.9000 100 4 83 [+]
CREEPYJAR 516,0000 13:08 2 530.00 -2.64 % 21 514.0000 520.0000 13 1 549 [+]
BENEFIT 4 428,0000 13:09 3 4,570.00 -2.64 % 6 4424.0000 4434.0000 2 1 4 920 [+]
CIGAMES 2,9200 13:10 30 3.02 -2.67 % 74 2.9050 2.9200 2214 412 1 222 [+]
VOXEL 94,5000 13:10 20 97.30 -2.68 % 291 94.5000 94.6000 24 9 858 [+]
NTTSYSTEM 12,4500 13:02 7 12.70 -2.73 % 24 12.4500 12.5000 420 12 152 [+]
BIOCELTIX 80,3000 13:10 7 82.40 -2.78 % 53 80.3000 81.2000 2 3 228 [+]
INC SA 1,5550 13:08 288 1.65 -2.81 % 33 1.5550 1.5750 2100 25 39 [+]
ELEKTROTI 57,6000 13:10 1 59.35 -2.87 % 99 57.1000 57.6000 204 47 2 711 [+]
EUROHOLD 4,0000 09:53 100 3.96 -2.91 % 1000 4.0000 4.1200 964 0 1 [+]
SCANWAY 363,0000 13:07 1 376.00 -2.94 % 68 361.0000 363.0000 13 14 5 080 [+]
MDIENERGIA 2,8500 13:09 1092 2.88 -3.06 % 5 2.8400 2.8700 176 192 548 [+]
MUZA 9,3500 12:42 234 9.65 -3.11 % 1073 9.3000 9.7500 770 2 18 [+]
PANOVA 15,4000 13:06 321 15.95 -3.45 % 179 15.4000 15.9000 781 4 68 [+]
ASBIS 66,6000 13:10 20 69.60 -3.76 % 353 66.5500 66.7500 166 83 5 587 [+]
LESS 0,2280 12:55 11670 0.22 -3.80 % 17050 0.2280 0.2310 30 69 16 [+]
MERCATOR 57,2000 13:09 18 59.50 -3.87 % 12 57.2000 57.6000 113 22 1 263 [+]
LARQ 1,9600 11:14 4000 2.03 -3.92 % 3907 1.9550 2.0100 2000 7 14 [+]
KRAKCHEM 0,2910 12:26 85 0.30 -3.96 % 196 0.2920 0.2990 2000 55 16 [+]
IZOLACJA 3,6100 12:14 271 3.65 -3.99 % 429 3.6100 3.7500 430 0 1 [+]
YARRL 6,2400 12:07 43 6.44 -4.00 % 180 6.2400 6.3800 195 4 24 [+]
CAPITEA 0,4300 13:10 6737 0.45 -4.02 % 192 0.4290 0.4500 4000 224 101 [+]
SPYROSOFT 421,0000 12:27 4 434.00 -4.10 % 36 421.0000 423.0000 33 0 109 [+]
NTCAPITAL 0,5840 13:03 700 0.58 -4.58 % 500 0.5820 0.6000 13885 8 5 [+]
BLOOBER 24,9000 13:04 100 25.45 -4.78 % 462 24.9000 25.0000 150 28 702 [+]
CDPROJEKT 239,4000 13:11 15 257.50 -5.00 % 668 239.5000 239.7000 88 999 246 822 [+]
BIOTON 4,0900 12:56 495 4.16 -5.43 % 1 4.0850 4.0900 330 289 1 171 [+]
XTB 101,6000 13:10 2 106.56 -6.65 % 244 101.5200 101.6000 115 802 81 944 [+]
ULMA 59,5000 11:21 5 61.00 -7.03 % 211 59.5000 60.0000 160 1 58 [+]
ARLEN 25,0000 13:10 100 25.75 -13.79 % 20 24.9500 25.0000 1985 87 2 208 [+]
TRANSPOL 17,8500 10:53 1 22.00 -25.00 % 4032 PKC PKC 4219 49 974 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 268 4.8000 PKC 4705 0 0 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG136628.6-0.03%13:10
WIG203685.6+0.10%13:25
WIG20 Fut3641.0-0.16%13:10
WIG20USD1013.0+0.26%13:10
mWIG409560.5-0.50%13:10
sWIG8031708.9-0.63%13:10
 Notowania Świat
US BlueChip50461.7-0.23%05-26
S&P500 Fut7562.8+0.34%13:15
Nikkei64999.4+0.01%8:45
DAX25309.3+0.49%13:10
Ropa WTI90.4-3.67%13:25
Złoto4444.5-1.40%13:25
 Notowania Waluty
EUR/PLN4.235530.00%13:25
CHF/PLN4.62792-0.17%13:25
USD/PLN3.63925-0.06%13:25
EUR/USD1.16389+0.07%13:25
GBP/USD1.34381-0.08%13:25
USD/JPY159.410+0.09%13:25
Forum
» Prośba o dodanie spółki Grupa... [1][RAE]
» Prośba o dodanie MADNETIC [1]
» Zmiana nazwy spółki [0][SPL]
» Prośba o dodanie EDITEL SA [0]
» CREOTECH QUANTUM S.A - prośba o... [1]
» Prośba o usunięcie QRT [0][QRT]
» Realizacja zlecenia zakupu o... [0][ING]
» Brak danych [0]
» Prośba o dodanie Creotech... [0][CRI]
» Prośba o dodanie KOLEJKOWO SA [0]
Wzrosty Spadki Staty
3RGAMES 0.81 10.00%
XPLUS 3.00 7.91%
INTERBUD 1.85 7.56%
MABION 7.70 6.06%
HERCULES 1.42 5.97%
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