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
IFSA 6,6800 17:00 233 0.00 99.99 % 6943 PKC PKC 2487 0 0 [+]
MOSTALWAR 8,6600 13:48 1289 6.88 26.98 % 450 PKC PKC 441 238 1 884 [+]
ENERGOINS 2,6800 13:49 2000 2.22 19.11 % 371 PKC 2.6900 650 336 857 [+]
DRAGOENT 22,2000 11:36 46 20.30 8.82 % 219 21.5000 22.0000 40 1 22 [+]
MOSTALPLC 16,0500 13:47 4 15.00 7.36 % 348 16.1000 16.2500 6 22 356 [+]
TAURONPE 9,1260 13:50 12 8.56 6.66 % 1463 9.1140 9.1260 1254 1 358 12 124 [+]
IBSM 73,0000 09:00 1 73.00 6.41 % 1 66.6000 69.0000 25 0 0 [+]
LIBET 1,5000 12:06 20300 1.41 6.38 % 7500 1.4300 1.5250 2000 28 42 [+]
MANGATA 62,6000 13:26 30 59.80 5.03 % 3 61.0000 62.4000 6 1 43 [+]
MONNARI 6,1600 13:47 1 5.70 4.76 % 600 5.9000 6.1600 994 40 243 [+]
DIGITANET 150,4000 13:52 4 144.00 4.74 % 17 150.4000 151.0000 6 14 2 022 [+]
RAINBOW 141,9000 13:52 240 136.50 4.42 % 556 141.6000 141.9000 525 84 11 819 [+]
OTLOG 11,7200 13:42 25 11.22 4.27 % 57 11.5200 11.7200 747 2 28 [+]
GAMFACTOR 6,6400 13:46 115 6.38 4.08 % 374 6.5200 6.6400 208 4 26 [+]
ENEA 19,9900 13:50 43 19.32 3.68 % 2584 19.9500 20.0000 427 131 2 590 [+]
CCC 120,8000 13:53 25 117.00 3.56 % 49 120.8500 120.9000 62 336 39 564 [+]
KGL 12,0000 09:00 1 12.00 3.45 % 100 11.3000 11.4000 100 0 0 [+]
MENNICA 39,0000 13:51 50 37.70 3.45 % 49 38.8000 39.1000 30 4 146 [+]
KGHM 243,8000 13:52 1 237.80 3.39 % 439 243.7000 243.8000 445 500 120 807 [+]
JSW 22,5000 13:51 28 22.07 3.31 % 543 22.4600 22.5000 1118 549 12 415 [+]
SNIEZKA 82,0000 13:22 13 81.20 3.27 % 112 82.0000 82.6000 19 2 144 [+]
PGE 8,7200 13:52 20 8.50 3.22 % 566 8.7160 8.7200 254 2 786 24 263 [+]
MFO 35,5000 09:56 3 35.90 3.20 % 146 34.5000 35.5000 62 0 0 [+]
ASTARTA 46,3500 13:52 30 45.20 3.00 % 1 45.8000 46.3500 87 2 105 [+]
QNATECHNO 27,9000 12:52 277 29.30 2.95 % 17 27.9000 28.3000 375 1 24 [+]
ENTER 54,7000 13:51 4 53.90 2.82 % 317 54.7000 54.9000 15 22 1 177 [+]
SELENAFM 43,9000 13:49 14 43.00 2.81 % 141 43.5000 43.9000 198 4 186 [+]
MDIENERGIA 0,8840 13:09 10 0.93 2.79 % 12 0.8620 0.8860 8625 5 4 [+]
RENDER 72,8000 13:18 60 71.60 2.54 % 30 71.6000 72.8000 10 0 6 [+]
ZEPAK 17,5200 13:45 5 17.30 2.46 % 5 17.3600 17.5000 173 12 205 [+]
ZAMET 0,7680 12:48 18 0.75 2.40 % 31300 0.7500 0.7660 495 30 23 [+]
06MAGNA 2,6200 13:39 504 2.59 2.34 % 203 2.5900 2.6200 1196 17 43 [+]
INTERSPPL 0,4830 13:40 78 0.47 2.33 % 4250 0.4560 0.4830 5801 6 3 [+]
ATMGRUPA 3,7900 13:39 33 3.72 2.16 % 421 3.7600 3.7900 758 6 23 [+]
HELIO 34,7000 10:12 2 34.10 2.06 % 229 33.2000 34.6000 531 0 10 [+]
WIELTON 5,7500 13:52 35 5.64 1.95 % 111 5.7500 5.7600 2326 36 204 [+]
NOVITA 105,5000 12:51 5 104.00 1.93 % 33 104.0000 105.0000 83 0 13 [+]
KERNEL 19,9600 13:06 2 19.84 1.84 % 5 19.8600 20.0000 1720 1 27 [+]
TORPOL 61,5000 13:50 54 60.40 1.82 % 699 61.5000 61.9000 120 7 424 [+]
XPLUS 2,2500 13:25 1 2.21 1.81 % 4492 2.2200 2.2500 2367 2 4 [+]
NOVAVISGR 1,0300 13:08 95 1.01 1.78 % 2079 1.0300 1.0400 8233 28 29 [+]
WASKO 1,7200 11:59 43 1.67 1.78 % 2000 1.6900 1.7100 500 10 17 [+]
IMCOMPANY 28,7000 12:59 65 28.70 1.77 % 2 28.4000 28.7000 175 0 13 [+]
FORTE 23,1000 13:47 161 22.60 1.76 % 55 23.1000 23.3000 18 9 202 [+]
ECHO 4,8000 13:50 380 4.73 1.69 % 695 4.7500 4.8000 2755 53 253 [+]
TARCZYNSKI 121,0000 11:13 1 120.50 1.68 % 10 120.5000 121.5000 1 0 1 [+]
DECORA 74,0000 13:28 10 72.80 1.65 % 85 74.0000 74.6000 31 1 44 [+]
PLAYWAY 247,5000 13:50 8 244.00 1.64 % 426 246.5000 248.0000 81 2 398 [+]
COGNOR 5,0300 13:52 100 4.96 1.62 % 10 5.0100 5.0300 3799 411 2 070 [+]
ANSWEAR 25,8500 13:49 200 25.50 1.57 % 237 25.8500 25.9500 1755 5 117 [+]
POLICE 7,9600 12:24 12 7.98 1.53 % 50 7.9000 7.9600 108 1 5 [+]
AILLERON 17,2600 13:47 124 17.28 1.53 % 87 17.2600 17.2800 164 11 193 [+]
BEST 27,0000 09:00 2 27.00 1.50 % 176 26.6000 27.0000 510 0 0 [+]
MOSTALZAB 6,7600 13:51 500 6.66 1.50 % 50 6.7500 6.7600 2904 65 440 [+]
MURAPOL 40,5500 13:52 15 40.45 1.50 % 94 40.5500 40.6500 115 27 1 093 [+]
PTWP 135,0000 13:37 11 133.00 1.50 % 16 133.0000 135.0000 90 1 78 [+]
NEUCA 815,0000 13:41 1 804.00 1.49 % 7 816.0000 818.0000 91 0 369 [+]
MCI 28,2000 13:24 1 27.80 1.44 % 83 28.1000 28.2000 697 7 184 [+]
PULAWY 50,6000 12:59 2 50.00 1.40 % 2 48.9000 50.4000 10 1 44 [+]
ALTUSTFI 2,9400 13:23 5 2.90 1.38 % 995 2.9400 2.9800 2000 56 166 [+]
WIRTUALNA 60,5000 13:50 30 59.90 1.34 % 145 60.0000 60.5000 1379 15 904 [+]
CREEPYJAR 385,0000 13:10 19 375.00 1.32 % 2 387.0000 392.0000 7 1 301 [+]
BOS 10,0800 13:51 2 9.95 1.31 % 3134 10.0000 10.0800 296 14 140 [+]
TOYA 9,9700 13:48 30 9.94 1.22 % 20 9.8400 9.9600 96 35 347 [+]
FABRITY 25,3000 13:38 20 25.30 1.20 % 62 25.0000 25.3000 31 3 69 [+]
POINTGROUP 1,7300 09:00 7 1.73 1.17 % 10 1.7800 1.7850 600 0 0 [+]
XTB 71,6000 13:52 14 70.96 1.16 % 818 71.5600 71.6000 122 183 12 959 [+]
OPONEOPL 87,0000 13:36 7 86.60 1.16 % 245 87.0000 87.2000 174 1 94 [+]
STALEXP 3,0850 13:47 6 3.06 1.15 % 124 3.0750 3.0850 5446 56 172 [+]
BUDIMEX 637,2000 13:53 1 630.00 1.14 % 22 637.2000 637.4000 14 28 17 771 [+]
ALIOR 106,9000 13:52 51 105.75 1.09 % 187 106.8500 106.9000 206 162 17 141 [+]
PLAZACNTR 2,3450 13:32 371 2.32 1.08 % 211 2.3100 2.3350 411 15 35 [+]
VIGOSYS 471,0000 13:50 5 467.00 1.07 % 11 462.0000 471.0000 90 0 52 [+]
SFINKS 0,3810 13:40 7878 0.38 1.06 % 3750 0.3720 0.3870 1200 146 55 [+]
CYFRPLSAT 11,0550 13:51 82 11.00 0.96 % 1661 11.0550 11.0750 2142 591 6 536 [+]
SKARBIEC 32,0000 13:52 92 32.00 0.95 % 134 31.7000 32.0000 28 46 1 478 [+]
NEWAG 99,7000 13:32 2 98.80 0.91 % 214 99.0000 99.7000 258 4 404 [+]
BNPPL 114,0000 13:28 6 113.00 0.88 % 3783 114.0000 114.5000 13 32 3 647 [+]
BOGDANKA 18,4600 13:51 199 18.00 0.87 % 358 18.3200 18.4800 976 46 843 [+]
APLISENS 17,5500 12:48 5 17.60 0.86 % 2384 17.2000 17.5500 5 0 1 [+]
UNICREDIT 278,6000 13:41 1 278.60 0.85 % 1000 279.1500 280.8500 319 0 0 [+]
REMAK 11,8000 12:40 1 11.30 0.85 % 176 11.5000 11.8000 181 0 1 [+]
KOMPAP 25,0000 09:00 4 25.00 0.81 % 98 24.2000 25.0000 1114 0 0 [+]
GPW 63,6000 13:52 1 63.00 0.79 % 902 63.6000 63.8000 131 21 1 302 [+]
POLWAX 1,2850 13:06 8 1.28 0.78 % 10 1.2800 1.2850 352 22 28 [+]
SANPL 497,7000 13:52 9 494.30 0.75 % 50 497.4000 497.7000 34 64 31 761 [+]
FERRO 27,1000 13:51 67 26.90 0.74 % 43 27.1000 27.2000 177 9 242 [+]
INGBSK 342,5000 13:49 1 337.00 0.74 % 97 340.5000 342.5000 29 196 67 313 [+]
ATAL 56,4000 13:42 5 56.00 0.71 % 202 55.9000 56.4000 60 1 30 [+]
MLPGROUP 86,0000 12:26 6 85.60 0.70 % 194 86.0000 86.4000 6 0 38 [+]
PCFGROUP 2,9200 13:37 300 2.95 0.69 % 3162 2.9200 2.9450 1132 23 68 [+]
LSISOFT 29,8000 10:51 1 29.80 0.68 % 535 29.4000 29.8000 2282 0 0 [+]
RAEN 0,5990 13:03 1000 0.60 0.67 % 2500 0.5670 0.6000 13145 44 25 [+]
PANOVA 15,5000 13:23 338 15.50 0.65 % 1 15.2500 15.6000 497 0 6 [+]
SYNTHAVERSE 3,8700 13:47 1000 3.83 0.65 % 500 3.8650 3.8900 1635 24 92 [+]
ELEKTROTI 40,5000 13:52 1 40.35 0.62 % 92 40.5000 40.6000 20 22 880 [+]
IMMOBILE 3,4500 12:00 10 3.43 0.58 % 20 3.4200 3.4500 2415 0 0 [+]
KSGAGRO 3,8200 09:16 33 3.65 0.53 % 142 3.6700 3.8000 689 1 4 [+]
IFIRMA 29,4500 13:47 1 29.70 0.51 % 7 29.4000 29.4500 11 1 30 [+]
DBENERGY 9,2200 13:18 5 9.12 0.44 % 200 9.3200 9.4200 20 2 15 [+]
SYNEKTIK 277,6000 13:51 10 276.80 0.43 % 35 276.8000 277.6000 6 6 1 555 [+]
TESGAS 2,4500 13:35 100 2.52 0.41 % 278 2.4500 2.5000 5200 1 4 [+]
ABPL 97,9000 13:19 1 97.70 0.41 % 16 97.8000 97.9000 107 2 244 [+]
PKNORLEN 92,8600 13:52 1 92.60 0.41 % 228 92.8400 92.8600 96 1 013 93 850 [+]
QUERCUS 12,5500 13:46 374 12.60 0.40 % 100 12.5000 12.5500 635 10 124 [+]
HERCULES 1,2850 13:24 100 1.25 0.39 % 2473 1.2700 1.2850 1200 13 16 [+]
AUTOPARTN 16,6000 13:52 40 16.72 0.36 % 80 16.5600 16.6000 1134 70 1 157 [+]
TEXT 38,5000 13:52 149 38.46 0.36 % 468 38.4800 38.5600 220 69 2 650 [+]
EUCO 1,4500 13:50 564 1.42 0.35 % 500 1.4450 1.4500 2316 36 52 [+]
HYDROTOR 14,2500 13:17 30 14.20 0.35 % 85 14.0500 14.2500 9 1 8 [+]
COMP 57,0000 13:39 19 56.80 0.35 % 22 56.8000 57.0000 68 1 85 [+]
IZOSTAL 3,2200 13:42 46 3.21 0.31 % 1640 3.1900 3.2200 667 6 20 [+]
GRUPAAZOTY 16,8300 13:52 2 16.88 0.30 % 22 16.8300 16.8800 216 100 1 687 [+]
AMREST 13,8600 13:22 100 13.90 0.29 % 307 13.8000 13.8600 1660 19 259 [+]
DELKO 6,8800 13:23 20 6.86 0.29 % 1288 6.8000 6.8800 1602 4 25 [+]
INTROL 7,0000 12:03 387 6.98 0.29 % 1168 6.8800 7.0000 1523 1 9 [+]
INSTALKRK 35,2000 13:43 60 35.20 0.28 % 167 35.1000 35.2000 11 2 67 [+]
SANTANDER 40,5000 13:26 3 40.41 0.27 % 3 40.4900 40.5000 6 1 23 [+]
KRKA 850,0000 13:38 6 860.00 0.24 % 1 844.0000 850.0000 250 0 20 [+]
COMPREMUM 0,9180 12:51 1170 0.92 0.22 % 1100 0.9140 0.9180 3825 32 30 [+]
DINOPL 39,5800 13:53 273 39.74 0.20 % 5736 39.5700 39.5800 363 1 408 55 385 [+]
INTERCARS 550,0000 13:47 4 550.00 0.18 % 22 547.0000 550.0000 44 0 268 [+]
MBANK 1 011,5000 13:52 5 1,011.50 0.15 % 40 1011.5000 1012.5000 28 11 11 000 [+]
KOGENERA 64,7000 13:19 1 64.30 0.15 % 176 64.3000 64.7000 88 1 90 [+]
MABION 7,9900 13:33 70 8.08 0.13 % 497 7.9600 7.9800 761 19 149 [+]
SUNEX 4,0400 13:26 10 4.04 0.12 % 500 4.0000 4.0400 548 12 48 [+]
DEVELIA 8,1900 13:52 44 8.20 0.12 % 1657 8.1400 8.1900 460 42 339 [+]
ENERGA 19,0400 13:42 100 19.02 0.11 % 2955 19.0400 19.1000 417 70 1 343 [+]
MARVIPOL 8,5800 12:53 721 8.58 0.00 % 79 8.5800 8.6200 3976 4 38 [+]
FASING 13,2000 10:38 26 13.20 0.00 % 295 12.8000 13.2000 620 0 3 [+]
LESS 0,2260 12:15 300 0.23 0.00 % 352 0.2260 0.2280 5679 1 0 [+]
NEXITY 2,1000 12:32 1215 0.00 0.00 % 50 2.0000 2.0600 5 0 0 [+]
INTERBUD 2,1100 16:10 30 0.00 0.00 % 50 2.0100 2.1000 4990 0 0 [+]
ERG 39,4000 17:00 2 0.00 0.00 % 101 38.0000 39.0000 11 0 0 [+]
RANKPROGR 4,4700 11:17 23 4.47 0.00 % 400 4.4250 4.4650 627 0 2 [+]
GETIN 0,5520 13:18 65 0.55 0.00 % 1000 0.5430 0.5520 18006 209 115 [+]
IDMSAPL 0,5100 12:25 150 0.51 0.00 % 18180 0.5000 0.5100 3007 0 0 [+]
PRAGMAINK 3,1400 12:48 5 3.14 0.00 % 3480 3.0000 3.1400 3765 0 0 [+]
SOPHARMA 12,7500 13:18 10 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
LOKUM 22,0000 12:48 1 21.50 0.00 % 54 21.5000 22.0000 456 0 2 [+]
BOWIM 4,4600 13:33 172 4.45 0.00 % 581 4.4500 4.4600 528 2 7 [+]
SONEL 15,3500 13:20 65 15.35 0.00 % 29 15.3000 15.3500 212 1 8 [+]
LENTEX 7,0000 10:56 241 7.00 0.00 % 2 6.9400 6.9800 729 1 4 [+]
PATENTUS 2,9400 12:54 10 2.93 0.00 % 20 2.9200 2.9300 510 1 4 [+]
KRVITAMIN 10,2500 12:21 197 10.25 0.00 % 109 10.2500 10.4000 3728 0 2 [+]
SERINUS 0,7100 12:51 522 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
HUUUGE 24,6000 13:44 10 24.90 0.00 % 1275 24.4000 24.6000 45 6 140 [+]
PHARMENA 3,0200 13:25 3000 3.05 0.00 % 5 3.0100 3.0300 323 14 42 [+]
ACAUTOGAZ 22,2000 13:50 46 22.20 0.00 % 225 22.1000 22.2000 348 1 33 [+]
ENELMED 18,4000 11:26 98 18.40 0.00 % 9 17.7000 18.4000 510 0 2 [+]
WOODPCKR 2,7500 11:41 25 2.75 0.00 % 2435 2.7200 2.7500 1049 1 2 [+]
BETACOM 4,6600 13:52 14 4.66 0.00 % 228 4.6600 4.8400 1732 2 7 [+]
JWWINVEST 3,0700 13:09 10 3.07 0.00 % 528 3.0700 3.1000 20 0 0 [+]
TATRY MOUNTAIN 106,0000 09:00 1 0.00 0.00 % 2 86.5000 104.0000 19 0 0 [+]
PCCEXOL 2,3000 13:42 2000 2.30 0.00 % 495 2.3000 2.3100 2200 15 34 [+]
CASPAR 4,2200 09:00 2 4.22 0.00 % 5 4.0200 4.1800 1900 0 0 [+]
TENDERHUT 6,5000 12:33 252 0.00 0.00 % 20 6.3800 6.5200 1103 0 0 [+]
ELKOP 1,8300 09:18 1 1.83 0.00 % 7 1.7400 1.8000 500 0 0 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 1 1.7000 0.0000 0 0 0 [+]
GRODNO 10,2500 13:28 1 10.15 0.00 % 23 10.2500 10.3000 385 3 28 [+]
VERCOM 128,8000 13:51 10 127.00 0.00 % 76 128.0000 128.8000 132 3 388 [+]
FEERUM 12,9500 09:00 36 12.55 0.00 % 232 12.5000 12.6000 630 0 2 [+]
EQUNICO 0,9260 13:02 35 0.90 0.00 % 5000 0.9000 0.9240 1899 10 9 [+]
ACTION 30,8000 13:51 1 30.80 0.00 % 1 30.7500 30.8000 20 2 74 [+]
PGFGROUP 0,5100 17:00 170 0.00 0.00 % 21 0.5020 0.5040 2500 0 0 [+]
YARRL 6,8200 12:06 53 6.66 0.00 % 45 6.7000 6.8000 225 0 1 [+]
ULMA 60,0000 09:01 1 60.00 0.00 % 137 58.5000 60.0000 17 0 0 [+]
SANOK 19,9500 13:45 1 19.95 0.00 % 391 19.8500 19.9500 1150 1 11 [+]
ASSECOBS 85,4000 13:37 70 85.60 0.00 % 291 84.0000 85.4000 98 1 81 [+]
BRAND24 60,0000 13:37 20 60.00 0.00 % 317 60.0000 60.6000 722 1 35 [+]
TALEX 19,9000 14:21 25 0.00 0.00 % 780 19.0000 19.9000 548 0 0 [+]
ORCOGROUP 4,1000 11:56 160 0.00 0.00 % 136 4.1000 4.5000 935 0 0 [+]
SILVANO 5,0000 17:00 6 0.00 0.00 % 65 4.8500 4.9800 111 0 0 [+]
NEPTIS 13,7000 12:08 87 14.20 0.00 % 631 13.7000 14.1000 591 0 6 [+]
WIKANA 6,8500 11:29 5 6.75 0.00 % 349 6.7500 6.8500 1375 1 5 [+]
RELPOL 4,9900 13:49 397 4.98 0.00 % 3 4.9800 5.0000 910 6 30 [+]
ASBIS 29,7800 13:50 11 29.96 0.00 % 1100 29.6600 29.7800 956 51 1 522 [+]
MBWS 11,7000 14:54 10 0.00 0.00 % 650 11.5500 12.1000 620 0 0 [+]
NTTSYSTEM 8,9000 12:12 26 8.90 0.00 % 400 8.8200 8.9200 342 2 15 [+]
EUROHOLD 3,0000 10:17 200 3.00 0.00 % 1562 3.0000 3.1400 111 1 3 [+]
SKYLINE 1,4500 10:22 88 0.00 0.00 % 1214 1.4000 1.4500 6846 0 0 [+]
EUROTEL 29,0000 13:00 1 28.90 0.00 % 1 28.9000 29.0000 1326 2 44 [+]
BOOMBIT 6,3800 12:03 23 6.38 0.00 % 123 6.3800 6.4600 2854 2 10 [+]
PKOBP 79,9600 13:52 560 79.98 -0.05 % 1735 79.9400 79.9800 1557 717 57 172 [+]
GREENX 2,0300 13:45 5 2.02 -0.10 % 2800 2.0200 2.0300 21208 139 280 [+]
TSGAMES 88,5000 13:21 19 89.00 -0.11 % 129 88.2000 88.5000 40 7 584 [+]
XTPL 79,2000 12:17 4 79.30 -0.13 % 10 78.4000 79.0000 22 0 31 [+]
MERCATOR 38,4500 13:44 23 38.50 -0.13 % 59 38.4500 38.5500 1 2 89 [+]
POLIMEXMS 7,8400 13:52 1 7.90 -0.13 % 250 7.8100 7.8400 1904 1 594 12 577 [+]
CREOTECH 381,5000 13:52 10 383.00 -0.13 % 34 380.0000 383.0000 88 2 810 [+]
BENEFIT 3 375,0000 13:51 7 3,375.00 -0.15 % 33 3375.0000 3380.0000 31 2 6 657 [+]
MOBRUK 309,5000 13:49 1 310.00 -0.16 % 23 308.0000 309.5000 48 1 414 [+]
PCCROKITA 63,3000 13:44 150 63.50 -0.16 % 1 63.1000 63.3000 21 3 209 [+]
ASSECOSEE 62,2000 13:42 2 62.20 -0.16 % 15 62.2000 62.6000 15 2 110 [+]
ZABKA 22,0400 13:52 1 22.06 -0.18 % 1468 22.0400 22.0500 1240 791 17 488 [+]
MOL 32,3800 12:35 44 33.00 -0.18 % 150 32.3800 32.4400 78 0 12 [+]
NANOGROUP 2,7050 13:25 628 2.68 -0.18 % 10 2.6750 2.7050 583 26 70 [+]
DOMDEV 262,5000 13:52 5 262.50 -0.19 % 122 262.0000 264.5000 24 4 1 130 [+]
PEKAO 202,2000 13:52 40 202.10 -0.20 % 1226 202.2000 202.4000 732 305 61 407 [+]
SYGNITY 97,4000 13:08 75 98.00 -0.20 % 77 97.4000 97.8000 10 1 56 [+]
PHN 9,7800 12:41 103 9.80 -0.20 % 200 9.7000 9.7600 389 0 2 [+]
MIRBUD 13,9600 13:44 1 13.98 -0.21 % 430 13.9600 13.9800 1001 287 3 981 [+]
OTMUCHOW 4,4500 13:10 1016 4.50 -0.22 % 10 4.4400 4.5600 1653 4 19 [+]
STALPROFI 7,9200 13:44 200 7.94 -0.25 % 333 7.9000 7.9200 183 3 23 [+]
IZOLACJA 3,9400 11:35 5 3.97 -0.25 % 164 3.9000 3.9400 1995 0 1 [+]
BIOTON 3,9900 13:17 223 4.00 -0.25 % 627 3.9900 4.0000 850 19 77 [+]
TRANSPOL 3,8400 12:48 4 3.85 -0.26 % 650 3.7300 3.8400 6 0 2 [+]
FMG 77,8000 13:30 10 78.00 -0.26 % 35 77.8000 78.0000 54 0 19 [+]
DEKPOL 78,0000 13:28 96 78.20 -0.26 % 6 77.0000 78.0000 44 1 90 [+]
PHOTON 1,8700 13:40 50 1.87 -0.27 % 383 1.8550 1.8700 1649 9 17 [+]
URTESTE 36,6000 09:58 1 36.10 -0.27 % 31 36.2000 36.8000 8 0 0 [+]
MOLECURE 7,3300 13:42 22 7.45 -0.27 % 79 7.2200 7.3100 72 24 178 [+]
MILKILAND 1,7850 13:52 100 1.79 -0.28 % 20 1.7700 1.7850 2118 40 70 [+]
WAWEL 690,0000 13:21 5 696.00 -0.29 % 9 692.0000 694.0000 1 0 7 [+]
ADIUVO 0,6580 12:56 5 0.66 -0.30 % 20 0.6400 0.6580 995 2 1 [+]
MILLENNIUM 15,8300 13:52 1 15.88 -0.31 % 961 15.8300 15.8600 1637 326 5 161 [+]
TRAKCJA 3,2650 13:42 1000 3.30 -0.31 % 57 3.2650 3.2700 2343 63 207 [+]
PEPCO 27,9000 13:52 652 28.20 -0.32 % 376 27.8900 27.9000 94 230 6 407 [+]
ALTA 1,4600 12:56 1000 1.46 -0.34 % 213 1.4400 1.4450 115 16 23 [+]
PROJPRZEM 14,4500 13:43 18 14.50 -0.34 % 98 14.2000 14.4500 116 0 4 [+]
SPYROSOFT 566,0000 12:02 38 568.00 -0.35 % 125 566.0000 568.0000 6 0 46 [+]
AMBRA 17,2000 13:49 27 17.26 -0.35 % 120 17.1800 17.2000 6622 4 74 [+]
LENA 2,7000 13:38 110 2.71 -0.37 % 1000 2.6800 2.7000 1209 0 1 [+]
ORANGEPL 9,7600 13:53 119 9.81 -0.37 % 200 9.7500 9.7540 515 507 4 947 [+]
PZU 63,7600 13:52 133 64.00 -0.38 % 874 63.7600 63.8000 560 380 24 163 [+]
SANWIL 1,3200 12:35 800 1.35 -0.38 % 40 1.3100 1.3400 1175 7 9 [+]
ULTGAMES 12,0500 11:53 17 12.00 -0.41 % 17 11.8500 12.0500 3 1 7 [+]
NTCAPITAL 0,4770 13:29 3061 0.48 -0.42 % 9000 0.4700 0.4770 2400 18 9 [+]
PEKABEX 11,6000 13:28 50 11.85 -0.43 % 785 11.5500 11.6000 5086 6 76 [+]
AIGAMES 0,9280 13:03 100 0.91 -0.43 % 200 0.9020 0.9280 200 2 2 [+]
ROPCZYCE 23,3000 13:11 350 23.40 -0.43 % 10 23.2000 23.3000 549 1 35 [+]
ASSECOPOL 229,0000 13:51 4 234.60 -0.43 % 287 228.6000 229.0000 727 75 17 202 [+]
UNIMOT 133,2000 13:45 32 133.60 -0.45 % 10 132.8000 133.2000 7 1 91 [+]
SEKO 8,7600 13:39 2 8.80 -0.45 % 2 8.6400 8.7600 283 1 11 [+]
ZUE 10,5500 13:24 180 10.65 -0.47 % 2580 10.4500 10.5500 140 3 35 [+]
LPP 16 985,0000 13:52 1 17,070.00 -0.47 % 7 16985.0000 17000.0000 7 1 12 599 [+]
GOBARTO 20,5000 11:00 2 20.50 -0.49 % 77 20.6000 PKC 2 0 3 [+]
MUZA 7,9400 12:02 10 8.00 -0.50 % 7 7.9400 8.0000 154 0 1 [+]
VOTUM 47,3000 13:51 1 47.50 -0.53 % 91 47.2000 47.3000 28 6 286 [+]
3RGAMES 0,6960 13:42 41 0.70 -0.57 % 2700 0.6720 0.6940 2700 46 32 [+]
AIRWAY 0,3465 13:01 400 0.35 -0.57 % 798 0.3445 0.3465 433 45 16 [+]
4MASS 4,1150 12:45 2 4.15 -0.60 % 1742 4.1150 4.1200 1107 11 45 [+]
DEBICA 81,7000 13:45 33 82.20 -0.61 % 200 81.8000 82.4000 42 0 33 [+]
CELTIC 3,0500 13:20 1000 3.01 -0.65 % 2500 3.0000 3.1000 1000 31 95 [+]
APATOR 22,5500 13:46 15 22.70 -0.66 % 1356 22.5000 22.6000 564 3 69 [+]
IMS 2,9000 13:46 20 2.92 -0.68 % 248 2.9000 2.9100 645 2 6 [+]
KETY 941,5000 13:52 1 949.50 -0.69 % 11 940.5000 942.0000 24 4 4 110 [+]
SCPFL 144,0000 13:48 90 146.00 -0.69 % 4 144.2000 145.0000 25 2 338 [+]
UNIBEP 13,8500 13:11 50 14.00 -0.72 % 339 13.8500 13.9000 6074 4 62 [+]
CEZ 221,8000 13:30 27 222.00 -0.72 % 500 221.8000 222.4000 9 0 11 [+]
DATAWALK 92,8000 13:48 14 92.23 -0.73 % 65 92.0500 92.8400 8 5 423 [+]
DGA 26,8000 11:35 1 26.80 -0.74 % 50 26.2000 26.8000 275 0 3 [+]
IMPERA 1,3500 13:39 41 1.36 -0.74 % 2688 1.3500 1.3800 4246 10 14 [+]
ARTIFEX 13,0800 13:50 1 13.10 -0.76 % 100 13.0200 13.0800 302 7 89 [+]
WITTCHEN 15,6400 13:52 36 15.74 -0.76 % 41 15.6200 15.6400 1312 19 294 [+]
RAWLPLUG 12,9500 12:11 600 13.00 -0.77 % 100 12.9500 13.0000 810 2 25 [+]
VRGSA 4,9300 13:48 221 4.96 -0.80 % 2195 4.9300 4.9600 1537 4 21 [+]
WARIMPEX 2,4500 13:29 200 2.47 -0.81 % 9 2.4000 2.4500 3217 2 5 [+]
STALPROD 239,0000 13:31 5 239.00 -0.83 % 5 239.0000 240.0000 29 0 50 [+]
ESOTIQ 35,5000 13:30 1 35.00 -0.84 % 305 34.7000 35.4000 20 2 59 [+]
MIRACULUM 0,6940 13:01 70 0.70 -0.86 % 450 0.6700 0.6940 930 9 6 [+]
AGORA 9,0800 13:04 8 9.16 -0.87 % 200 9.1000 9.1600 4 13 118 [+]
BIOMAXIMA 11,4000 13:51 10 11.40 -0.87 % 78 11.2500 11.4000 493 6 62 [+]
ATLANTAPL 16,7000 09:28 155 16.85 -0.89 % 94 16.7000 16.9000 150 0 7 [+]
ALLEGRO 31,1600 13:52 136 31.50 -0.95 % 5851 31.1550 31.1600 441 1 057 33 025 [+]
ODLEWNIE 10,4500 13:10 200 10.35 -0.95 % 386 10.4500 10.6500 3193 1 11 [+]
DADELO 59,6000 13:36 1 61.00 -1.00 % 36 58.6000 59.4000 10 4 211 [+]
CYBERFLKS 176,2000 13:52 5 179.60 -1.01 % 256 176.0000 176.2000 11 10 1 780 [+]
ONDE 8,6100 13:52 150 8.62 -1.03 % 180 8.6100 8.7000 113 8 71 [+]
POLENERGIA 56,0000 13:51 120 56.80 -1.06 % 60 55.8000 56.0000 547 1 37 [+]
MEDINICE 13,0000 13:44 1 12.94 -1.07 % 675 12.8600 12.9800 130 4 53 [+]
COALENERG 2,6700 13:51 1330 2.77 -1.11 % 2411 2.6700 2.6900 117 41 109 [+]
CDPROJEKT 250,0000 13:52 237 253.90 -1.11 % 488 250.0000 250.2000 145 66 16 640 [+]
ARCHICOM 44,1000 13:51 74 44.50 -1.12 % 232 44.1000 45.0000 415 3 125 [+]
NOCTILUCA 88,0000 13:22 38 89.00 -1.12 % 61 87.8000 89.2000 19 1 73 [+]
VOXEL 122,0000 13:51 1 123.40 -1.13 % 4 121.6000 122.0000 181 4 543 [+]
BUMECH 14,0000 13:51 309 14.30 -1.13 % 40 13.9000 14.0000 1300 150 2 098 [+]
GENOMTEC 4,3700 13:44 10 4.49 -1.13 % 527 4.3500 4.3700 130 22 97 [+]
INPRO 8,6000 13:26 500 8.70 -1.15 % 1240 8.6500 8.7000 3476 1 6 [+]
ONESANO 0,8200 13:33 1 0.83 -1.20 % 33 0.7760 0.8200 47681 28 22 [+]
CLNPHARMA 20,3500 13:48 10 20.55 -1.21 % 103 20.1500 20.3500 664 13 273 [+]
OPTEAM 3,1400 11:54 415 3.16 -1.26 % 412 3.1400 3.1600 1050 2 7 [+]
GRENEVIA 3,1400 13:46 114 3.16 -1.26 % 912 3.1400 3.1650 553 23 72 [+]
GTC 3,1000 13:21 2 3.14 -1.27 % 335 3.0600 3.1000 998 8 24 [+]
CIGAMES 2,7100 13:51 37 2.75 -1.28 % 9608 2.6950 2.7100 63 134 366 [+]
MLSYSTEM 15,0000 13:50 179 15.22 -1.32 % 5139 15.0000 15.1600 100 3 48 [+]
FON 0,2210 13:25 512 0.22 -1.34 % 7488 0.2210 0.2220 674 76 17 [+]
HANDLOWY 101,2000 13:51 1 102.60 -1.36 % 140 101.2000 101.6000 171 38 3 870 [+]
ATENDE 2,7700 13:21 300 2.81 -1.42 % 1950 2.7800 2.8000 500 16 46 [+]
EDINVEST 6,9000 13:38 25 7.00 -1.43 % 20 6.8600 6.9000 748 0 0 [+]
KOMPUTRON 6,8400 13:40 1 6.92 -1.44 % 2 6.6600 6.8200 86 3 17 [+]
TERMOREX 0,6750 10:34 500 0.69 -1.46 % 500 0.6700 0.6850 831 1 0 [+]
MERCOR 20,1000 13:47 11 20.50 -1.47 % 211 20.1000 20.5000 471 1 18 [+]
CAPITEA 0,3620 13:24 1531 0.37 -1.50 % 3333 0.3600 0.3620 11 118 43 [+]
CAVATINA 13,0000 10:10 93 13.20 -1.52 % 114 13.1000 13.3000 176 0 2 [+]
KCI 0,9060 11:55 158 0.91 -1.52 % 581 0.9060 0.9180 9816 9 8 [+]
KINOPOL 19,5000 13:14 9 19.80 -1.52 % 73 19.5000 19.6000 100 1 25 [+]
ARCTIC 8,2500 13:42 2 8.30 -1.55 % 223 8.2300 8.2500 93 33 272 [+]
POLTREG 24,6000 13:11 1 24.70 -1.60 % 5 23.9000 24.5000 199 0 10 [+]
KRUK 474,3000 13:52 10 483.00 -1.60 % 178 474.2000 474.3000 2 13 6 179 [+]
VINDEXUS 12,1500 12:45 41 12.35 -1.62 % 404 12.0500 12.1500 735 3 40 [+]
RAFAMET 47,0000 13:23 12 49.00 -1.67 % 137 45.8000 47.0000 178 1 61 [+]
AMICA 62,8000 13:51 79 63.90 -1.72 % 27 62.7000 62.8000 70 9 570 [+]
HARPER 5,6400 12:10 500 5.62 -1.74 % 1275 5.6400 5.7000 59 1 6 [+]
11B 157,3000 13:50 2 161.80 -1.75 % 8 157.3000 157.6000 37 4 564 [+]
BORYSZEW 5,5800 13:42 36 5.68 -1.76 % 6752 5.5600 5.6000 593 85 477 [+]
DMGROUP 2,7600 12:33 4 2.83 -1.78 % 2019 2.7500 2.7600 871 3 8 [+]
MWTRADE 3,2800 12:34 5 3.28 -1.80 % 810 3.1600 3.2800 1051 1 2 [+]
JRHOLDING 5,3800 13:39 100 5.26 -1.82 % 1550 5.1600 5.3800 290 18 94 [+]
AGROTON 5,4000 13:21 145 5.50 -1.82 % 355 5.4000 5.4800 6 1 3 [+]
MOVIEGAMES 9,6000 13:07 2 9.79 -1.84 % 2 9.5900 9.6000 53 1 11 [+]
ASMGROUP 0,3180 13:37 942 0.32 -1.85 % 7726 0.3060 0.3140 13917 1 365 423 [+]
APSENERGY 2,5900 13:42 485 2.64 -1.89 % 1000 2.5300 2.5900 2431 37 96 [+]
ATREM 50,0000 13:22 35 50.80 -1.96 % 51 50.2000 50.8000 338 4 187 [+]
SELVITA 44,5000 13:27 4 45.90 -1.98 % 120 44.4000 44.5000 288 9 400 [+]
MEXPOLSKA 3,4300 09:59 150 3.50 -2.00 % 4 3.3800 3.4000 250 0 1 [+]
SECOGROUP 29,0000 12:12 179 29.60 -2.03 % 330 29.0000 30.0000 1744 1 22 [+]
CLOUD 55,8000 13:41 10 57.00 -2.11 % 100 56.0000 58.0000 41 1 53 [+]
BLOOBER 25,5000 13:51 5 26.05 -2.11 % 31 25.4000 25.5000 1236 9 222 [+]
MEDICALG 33,8000 13:52 44 34.70 -2.17 % 113 33.8000 34.1000 130 15 517 [+]
ERBUD 26,8000 13:46 1 27.40 -2.19 % 1 26.6500 26.9000 59 4 99 [+]
DIAG 171,6000 13:52 22 176.20 -2.19 % 12 171.2000 171.5500 120 46 8 037 [+]
LUBAWA 8,7150 13:51 65 8.93 -2.30 % 465 8.6900 8.7250 374 310 2 707 [+]
SHOPER 49,4000 13:44 10 50.80 -2.37 % 109 49.4000 50.4000 110 3 133 [+]
CORMAY 0,3990 13:29 1061 0.39 -2.44 % 97 0.3930 0.4000 4721 9 3 [+]
PURE 4,1580 13:35 7 4.26 -2.53 % 6129 4.1520 4.2280 1084 16 65 [+]
KPPD 22,0000 13:52 88 22.40 -2.65 % 46 22.0000 22.4000 300 1 13 [+]
LARQ 1,8100 09:56 286 1.85 -2.69 % 2608 1.8000 1.8600 4927 0 1 [+]
IPOPEMA 3,2100 13:26 100 3.24 -2.73 % 180 3.2100 3.2500 22939 6 19 [+]
BIGCHEESE 12,6000 13:01 48 12.92 -2.78 % 97 12.6200 12.7000 340 3 34 [+]
ATLANTIS 1,7400 13:24 88 1.81 -2.79 % 500 1.6750 1.7400 200 3 5 [+]
MAKARONPL 22,1500 13:50 4 22.80 -2.85 % 100 22.0000 22.1500 13 9 209 [+]
GAMEOPS 10,2200 13:10 142 10.50 -2.85 % 1 10.3000 10.4000 208 3 32 [+]
CAPTORTX 67,6000 13:24 5 69.00 -2.87 % 180 67.8000 68.2000 47 8 532 [+]
COLUMBUS 5,2900 13:50 2 5.45 -2.94 % 198 5.2900 5.3600 2 16 88 [+]
BBIDEVNFI 4,9000 13:44 79 5.00 -2.97 % 560 4.9000 5.0500 4484 9 44 [+]
MAXCOM 4,6000 13:28 550 4.75 -3.16 % 3 4.6200 4.7300 1 2 8 [+]
STAPORKOW 4,6000 13:37 2 4.76 -3.36 % 26 4.5600 4.6000 1698 6 28 [+]
PASSUS 93,0000 13:43 1 97.00 -3.53 % 6 92.0000 93.0000 45 3 279 [+]
ZREMB 8,3000 13:52 360 8.65 -3.60 % 10 8.1500 8.3000 13481 70 583 [+]
SIMFABRIC 1,6520 12:42 80 1.71 -3.62 % 975 1.6540 1.6980 930 0 1 [+]
PEPEES 0,9000 09:00 91 0.90 -3.74 % 1500 0.9050 0.9250 12 0 0 [+]
VIVID 0,7960 13:52 10 0.83 -3.86 % 990 0.7960 0.8080 10 78 62 [+]
PROCHEM 22,0000 13:37 100 22.90 -3.93 % 841 22.0000 22.9000 151 0 10 [+]
CDRL 9,5500 13:34 15 10.00 -4.02 % 76 9.5500 9.9500 790 0 1 [+]
COMPERIA 8,2000 12:39 915 8.20 -4.09 % 1100 8.0500 8.2000 1000 1 8 [+]
MOJ 1,4000 09:43 300 1.42 -4.11 % 5000 1.4100 1.4600 79 1 1 [+]
EUROCASH 6,6450 13:52 7 7.03 -6.87 % 520 6.6300 6.6450 1733 776 5 272 [+]
RYVU 27,0500 13:52 1 29.30 -6.88 % 199 27.0500 27.1500 118 126 3 449 [+]
KRAKCHEM 0,5680 13:41 5 0.61 -8.39 % 886 0.5620 0.5680 1837 179 101 [+]
BIOCELTIX 75,7000 13:52 10 82.80 -8.57 % 2 75.6000 75.7000 40 59 4 553 [+]
INC SA 1,5000 13:45 1000 1.67 -9.91 % 875 1.4900 1.5000 12894 47 72 [+]
PKPCARGO 11,0600 13:52 4 12.88 -13.66 % 814 11.0200 11.0500 800 1 098 12 459 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 3 PKC PKC 4225 0 0 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG112316.2+0.38%13:52
WIG203018.1+0.25%14:07
WIG20 Fut3023.0+0.17%13:52
WIG20USD831.5+0.38%13:52
mWIG408067.9+0.79%13:52
sWIG8029205.6+0.04%13:52
 Notowania Świat
Dow47560.3-0.37%12-09
SP500 Fut6843.0-0.08%13:57
Nikkei50602.8-0.10%7:45
DAX24049.2-0.47%13:51
Ropa WTI58.5+0.41%14:07
Złoto4199.8-0.19%14:07
 Notowania Waluty
EUR/PLN4.22441-0.06%14:07
CHF/PLN4.51509+0.14%14:07
USD/PLN3.62910-0.18%14:07
EUR/USD1.16404+0.12%14:07
GBP/USD1.33165+0.12%14:07
USD/JPY156.684-0.10%14:07
Forum
» Zmiana nazwy [1][PMG]
» split [3][CMP]
» ###Prośba o zmianę nazwy w... [1][KBT]
» Dywidenda [1]
» złoto [6]
» spolka Military [3]
» Problem z ustawieniem ceny... [1][LPP]
» fw20u2520 [2]
» prosba o dodanie [2]
» Orlen [2][ATS]
Wzrosty Spadki Staty
MOSTALWAR 8.66 26.98%
ENERGOINS 2.68 19.11%
DRAGOENT 22.20 8.82%
MOSTALPLC 16.05 7.36%
TAURONPE 9.13 6.66%
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