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
NEXITY 1,2000 10:15 840 1.01 18.81 % 31871 PKC 1.1800 48 5 6 [+]
IMPERA 1,3600 10:36 200 1.31 7.94 % 11000 1.3000 1.3600 4680 13 17 [+]
RAFAMET 70,0000 10:58 82 63.50 6.87 % 44 68.5000 70.0000 18 3 210 [+]
STALPROFI 8,6000 10:55 155 8.30 6.17 % 45 8.6000 8.7200 697 43 364 [+]
NOVITA 109,0000 09:48 10 107.00 5.83 % 29 109.0000 111.0000 14 1 61 [+]
OTMUCHOW 5,4400 10:09 178 5.18 5.02 % 1000 5.1000 5.4000 2617 9 45 [+]
ASSECOPOL 182,6000 10:59 13 179.00 4.58 % 66 182.3000 182.6000 111 164 30 034 [+]
LARQ 2,1700 09:00 2 2.17 4.33 % 250 2.0100 2.0800 4406 0 0 [+]
KGHM 335,2000 10:59 1 335.70 4.16 % 398 334.9000 335.2000 161 313 105 247 [+]
PROTEKTOR 1,4650 10:59 1450 1.42 3.90 % 7550 1.4650 1.4700 700 439 620 [+]
AILLERON 18,0400 10:51 36 17.52 3.68 % 12 18.0000 18.0400 606 63 1 114 [+]
MWTRADE 2,8800 10:07 777 2.70 3.60 % 3000 2.7400 2.8600 455 5 13 [+]
MONNARI 6,9400 10:56 229 6.62 3.58 % 67 6.8000 6.9200 390 5 34 [+]
MEDINICE 38,0000 10:55 10 37.10 3.54 % 300 38.2000 38.3000 188 60 2 299 [+]
HELIO 49,9000 10:31 74 48.90 3.53 % 10 49.0000 49.9000 23 0 19 [+]
MARVIPOL 8,9400 10:46 3 8.82 3.47 % 278 8.9000 8.9200 900 0 2 [+]
KERNEL 21,2000 10:39 100 20.30 3.41 % 558 20.7000 21.2000 309 8 161 [+]
CREOTECH 593,0000 10:59 1 583.00 3.31 % 1 595.0000 596.0000 22 3 1 899 [+]
ONEMORE 2,5500 10:54 68 2.47 3.24 % 1417 2.4900 2.5400 3500 29 71 [+]
JWWINVEST 3,5400 10:54 90 3.54 3.21 % 374 3.5400 3.5500 200 0 0 [+]
INPRO 8,5000 09:00 2 8.50 3.03 % 200 8.1500 8.2500 3 0 0 [+]
COLUMBUS 5,1500 10:56 250 5.12 3.00 % 1 5.1600 5.1900 1 247 1 282 [+]
BUMECH 22,3500 10:54 365 21.75 3.00 % 170 22.1000 22.3500 999 16 356 [+]
ENTER 63,7000 10:56 12 63.50 2.91 % 390 63.5000 63.7000 100 17 1 116 [+]
SUNEX 3,8400 10:59 250 3.74 2.81 % 50 3.8000 3.8400 235 36 135 [+]
TESGAS 1,9500 09:01 2 1.95 2.63 % 5 1.9050 1.9500 170 0 0 [+]
ABPL 135,4000 10:59 1 134.60 2.58 % 30 135.2000 135.4000 111 3 471 [+]
SIMFABRIC 1,6600 09:47 1 1.66 2.47 % 40 1.6000 1.6600 1426 0 0 [+]
LUBAWA 9,5200 10:59 30 9.49 2.37 % 110 9.4900 9.5200 1517 161 1 527 [+]
COALENERG 2,7800 10:37 530 2.74 2.21 % 340 2.7700 2.7800 470 10 27 [+]
ULTGAMES 13,9000 10:17 5 13.70 2.21 % 151 13.6000 13.7000 702 0 3 [+]
COMPERIA 4,8000 09:00 400 4.80 2.13 % 200 4.6600 4.8000 1600 0 2 [+]
CAPITAL 1,9800 10:39 1000 1.94 2.06 % 1000 1.9400 1.9800 1600 6 12 [+]
TEXT 37,1200 10:59 270 36.42 2.03 % 82 37.1200 37.1800 1 34 1 245 [+]
IMCOMPANY 30,8000 09:57 123 30.70 1.99 % 123 30.2000 30.8000 77 0 5 [+]
ARTIFEX 15,5600 10:56 199 15.40 1.97 % 80 15.4600 15.5600 2030 2 39 [+]
GRUPAAZOTY 16,6200 10:59 18 16.30 1.96 % 409 16.6000 16.6200 22 88 1 467 [+]
TSGAMES 104,4000 10:59 2 103.40 1.95 % 175 104.0000 104.4000 208 3 325 [+]
SNIEZKA 84,8000 10:39 2 83.20 1.92 % 4 83.2000 84.8000 1015 0 1 [+]
IZOSTAL 3,1800 10:56 40 3.14 1.92 % 2031 3.1800 3.1900 8709 23 74 [+]
SPYROSOFT 486,0000 10:51 1 480.00 1.89 % 25 485.0000 486.0000 9 0 112 [+]
ASSECOBS 77,6000 10:55 2 76.00 1.84 % 19 77.2000 77.6000 560 1 69 [+]
PATENTUS 3,4500 10:51 99 3.39 1.77 % 400 3.3400 3.4500 495 2 7 [+]
BUDIMEX 803,6000 10:59 5 795.00 1.72 % 20 803.2000 803.8000 31 9 7 141 [+]
DIGITANET 157,8000 10:59 3 156.80 1.68 % 38 157.4000 157.8000 17 4 586 [+]
SONEL 15,5500 09:45 7 15.30 1.63 % 150 15.3500 15.5000 137 0 1 [+]
ADIUVO 0,6320 10:39 500 0.63 1.61 % 3200 0.6220 0.6320 2354 1 1 [+]
PGFGROUP 0,5280 09:00 2 0.53 1.54 % 570 0.5200 0.5280 8647 0 0 [+]
PASSUS 137,0000 10:58 1 134.00 1.48 % 13 137.0000 138.0000 67 1 169 [+]
JSW 26,9200 10:59 93 26.57 1.47 % 447 26.9200 27.0000 200 125 3 403 [+]
SEKO 10,4000 10:29 98 10.25 1.46 % 732 10.2500 10.4000 1141 0 1 [+]
DRAGOENT 20,8000 10:08 1 20.50 1.46 % 4 20.7000 20.8000 49 1 16 [+]
ASTARTA 48,5000 10:47 67 47.75 1.46 % 51 48.1000 48.5000 112 1 41 [+]
MENNICA 48,9000 10:25 5 48.30 1.45 % 232 48.4000 48.9000 253 1 71 [+]
PHOTON 1,4400 10:54 20 1.44 1.41 % 10 1.4400 1.4800 236 19 28 [+]
GPW 81,2500 10:58 12 80.40 1.37 % 368 81.0500 81.2500 16 9 766 [+]
SYNTHAVERSE 3,7400 10:57 400 3.67 1.36 % 12 3.7400 3.7450 1697 18 68 [+]
AGORA 9,0000 10:52 8 8.94 1.35 % 144 9.0200 9.0400 113 13 119 [+]
WIRTUALNA 60,4000 10:55 1 59.70 1.34 % 281 60.2000 60.4000 1418 12 738 [+]
MERCOR 19,0000 10:54 4 19.00 1.33 % 111 18.8500 19.0000 144 0 7 [+]
WASKO 4,5600 10:54 10 4.50 1.33 % 1260 4.5000 4.5600 1691 71 325 [+]
FERRO 31,0000 10:58 3 31.00 1.31 % 226 30.9000 31.0000 1643 0 10 [+]
DECORA 77,4000 10:15 2 76.40 1.31 % 2 77.2000 77.4000 3 0 10 [+]
CORMAY 0,3950 10:01 215 0.39 1.28 % 5109 0.3900 0.3950 5973 3 1 [+]
MOSTALZAB 6,3500 10:35 1622 6.25 1.28 % 112 6.3100 6.3500 378 10 61 [+]
ASSECOSEE 63,6000 10:54 55 63.90 1.27 % 5 63.8000 64.0000 370 12 748 [+]
KRAKCHEM 0,4050 10:57 12 0.40 1.25 % 2821 0.4000 0.4050 54257 5 2 [+]
PKPCARGO 13,3600 10:57 21 13.30 1.21 % 314 13.3100 13.3600 79 10 127 [+]
ARLEN 33,5450 10:37 1 33.15 1.19 % 44 33.1000 33.4000 80 2 59 [+]
KCI 0,8800 10:40 100 0.87 1.15 % 4392 0.8640 0.8800 2400 10 8 [+]
APSENERGY 2,6300 10:55 190 2.65 1.15 % 7121 2.5900 2.6300 1441 8 20 [+]
ONESANO 0,7080 10:45 1222 0.70 1.14 % 1000 0.6920 0.7080 778 11 8 [+]
MFO 36,3000 10:40 8 35.90 1.11 % 42 35.9000 36.3000 207 0 1 [+]
XTB 89,1600 10:59 22 88.54 1.11 % 413 89.0000 89.1600 179 78 6 977 [+]
SYGNITY 72,8000 10:54 2 74.00 1.11 % 14 72.2000 72.8000 135 1 78 [+]
MDIENERGIA 0,7680 10:20 24 0.76 1.05 % 37 0.7520 0.7680 316 0 0 [+]
BENEFIT 3 870,0000 10:59 6 3,855.00 1.04 % 34 3855.0000 3870.0000 10 0 611 [+]
PLAYWAY 252,5000 10:56 9 250.00 1.00 % 23 250.0000 252.5000 18 1 215 [+]
ZAMET 0,8140 09:43 20 0.81 0.99 % 1000 0.8060 0.8160 152 0 0 [+]
KINOPOL 21,8000 10:36 38 21.60 0.93 % 300 21.5000 21.8000 323 0 6 [+]
GAMEOPS 10,8000 09:00 2 10.80 0.93 % 69 10.5000 10.8000 108 0 0 [+]
SELVITA 43,5000 10:31 40 43.60 0.93 % 217 43.3000 43.5000 40 2 79 [+]
RAINBOW 167,0000 10:58 90 165.50 0.91 % 195 166.8000 167.2000 35 7 1 229 [+]
ZEPAK 19,0600 10:56 61 18.90 0.85 % 33 19.0600 19.2000 259 2 47 [+]
LENA 2,4300 10:53 30 2.43 0.83 % 5 2.4200 2.4300 647 2 5 [+]
WITTCHEN 17,7400 10:45 1 17.80 0.80 % 852 17.7200 17.7800 320 3 46 [+]
REMAK 12,6000 09:00 7 12.60 0.80 % 503 12.2500 12.6000 457 0 0 [+]
POLENERGIA 50,8000 10:48 15 50.80 0.79 % 139 50.2000 50.8000 527 0 9 [+]
POLICE 7,8000 10:14 10 7.82 0.78 % 22 7.7400 7.8000 377 1 8 [+]
XTPL 64,4000 10:58 6 64.40 0.78 % 88 64.4000 65.4000 12 0 26 [+]
DOMDEV 264,0000 10:59 1 262.50 0.76 % 10 263.0000 264.0000 41 1 376 [+]
VOTUM 47,1500 10:58 102 47.25 0.75 % 22 47.1500 47.3500 87 7 352 [+]
ECHO 5,5200 10:53 4 5.54 0.73 % 800 5.5000 5.5200 184 2 9 [+]
SELENAFM 56,8000 10:56 1 56.60 0.71 % 5 56.2000 56.8000 193 0 20 [+]
WIELTON 6,0400 10:52 321 6.03 0.67 % 19 6.0100 6.0400 2511 19 114 [+]
SANWIL 1,5200 09:14 15 1.51 0.66 % 10 1.4800 1.5000 100 5 8 [+]
NEUCA 766,0000 10:48 2 768.00 0.66 % 2 763.0000 767.0000 7 0 13 [+]
CREEPYJAR 634,0000 10:57 1 630.00 0.63 % 283 630.0000 636.0000 29 1 505 [+]
ARCHICOM 48,9000 10:51 10 49.60 0.62 % 39 48.9000 49.6000 89 0 24 [+]
HYDROTOR 17,1000 09:00 3 17.10 0.59 % 446 16.8500 17.1000 96 0 0 [+]
APLISENS 17,2500 10:28 85 17.15 0.58 % 215 17.2500 17.3000 26 1 12 [+]
SECOGROUP 35,2000 10:05 56 35.20 0.57 % 89 34.2000 35.2000 31 0 2 [+]
MLSYSTEM 17,7400 10:58 1 17.60 0.57 % 60 17.7400 17.9200 38 2 28 [+]
11B 140,8000 10:47 7 140.00 0.57 % 11 139.8000 140.5000 33 0 59 [+]
TRAKCJA 4,4950 10:41 42 4.47 0.56 % 1395 4.4600 4.4900 666 32 145 [+]
CYBERFLKS 180,0000 10:59 5 179.00 0.56 % 14 179.2000 180.0000 2 3 510 [+]
DEVELIA 9,1800 10:59 20 9.22 0.55 % 3557 9.1600 9.1800 29 338 3 093 [+]
GETIN 0,5800 10:51 13 0.58 0.52 % 15000 0.5760 0.5800 329 9 5 [+]
ODLEWNIE 20,6000 10:56 10 20.50 0.49 % 1083 20.5000 20.6000 264 65 1 361 [+]
CAPTORTX 82,2000 10:09 3 82.00 0.49 % 116 81.6000 82.4000 116 1 86 [+]
AUTOPARTN 18,0000 10:57 7 17.90 0.45 % 1685 17.9400 17.9800 10 3 55 [+]
FORTE 22,5000 10:58 96 22.50 0.45 % 439 22.3000 22.5000 521 1 33 [+]
OPONEOPL 90,2000 10:59 5 91.60 0.45 % 167 90.0000 90.2000 89 3 255 [+]
ENERGOINS 2,3800 10:26 58 2.37 0.42 % 2169 2.3300 2.3800 2189 25 58 [+]
06MAGNA 2,3900 09:33 1 2.39 0.42 % 492 2.3900 2.4300 925 1 1 [+]
QUERCUS 11,9000 10:31 2 11.90 0.42 % 2 11.8500 11.9000 905 109 1 289 [+]
NTTSYSTEM 12,0000 09:07 93 12.00 0.42 % 199 12.0000 12.1500 1640 0 1 [+]
TARCZYNSKI 122,5000 10:44 15 122.00 0.41 % 1 121.5000 122.5000 35 0 2 [+]
APATOR 25,4000 10:47 643 25.30 0.40 % 178 25.4000 25.7000 149 4 91 [+]
BOWIM 5,7000 10:58 87 5.70 0.35 % 1100 5.6800 5.7000 86 3 19 [+]
EUROTEL 29,6000 10:24 75 29.90 0.34 % 66 29.6000 29.9000 154 0 3 [+]
ATAL 58,7000 10:56 18 58.90 0.34 % 201 58.7000 58.9000 561 0 18 [+]
GRENEVIA 3,2750 10:36 9000 3.27 0.31 % 1000 3.2750 3.2800 41835 73 238 [+]
BOOMBIT 6,4200 10:54 296 6.58 0.31 % 200 6.4000 6.4200 202 0 3 [+]
SKARBIEC 33,4000 10:25 5 33.60 0.30 % 168 33.3000 33.4000 684 1 41 [+]
POINTGROUP 1,7000 09:00 7 1.70 0.29 % 186 1.6600 1.6950 4633 0 0 [+]
DINOPL 40,3700 10:59 11 40.40 0.27 % 1277 40.3500 40.3700 1163 365 14 717 [+]
MOLECURE 7,7300 10:50 13 7.73 0.26 % 310 7.7000 7.7300 1368 1 5 [+]
INSTALKRK 39,4000 10:55 2 39.10 0.25 % 14 39.0000 39.4000 261 1 31 [+]
BLOOBER 22,9500 10:52 14 22.90 0.22 % 101 22.7000 22.9500 132 0 11 [+]
MAKARONPL 22,8500 10:55 4 22.80 0.22 % 113 22.8000 22.8500 516 0 8 [+]
COGNOR 5,0650 10:59 98 5.04 0.20 % 2500 5.0500 5.0650 833 620 3 139 [+]
HANDLOWY 119,0000 10:57 35 119.60 0.17 % 115 118.8000 119.2000 174 2 288 [+]
GREENX 2,3360 10:39 15 2.31 0.17 % 6043 2.3180 2.3340 2845 103 239 [+]
INTERCARS 621,0000 10:10 1 627.00 0.16 % 14 620.0000 622.0000 10 0 52 [+]
SANPL 601,0000 10:59 10 608.20 0.13 % 11 601.0000 601.4000 20 20 12 198 [+]
MERCATOR 41,0000 10:52 27 40.95 0.12 % 199 40.6500 41.0000 533 2 68 [+]
MABION 8,1600 10:50 31 8.15 0.12 % 220 8.0900 8.1600 429 2 17 [+]
ALIOR 121,8500 10:59 1 122.50 0.12 % 224 121.8000 121.9000 29 21 2 563 [+]
AMBRA 18,3000 10:58 2 18.26 0.11 % 102 18.1200 18.3000 498 4 68 [+]
MOL 39,8400 10:20 200 39.80 0.10 % 1000 39.4600 40.0000 1036 1 20 [+]
PURE 2,6300 10:58 140 2.64 0.08 % 18 2.6200 2.6280 4 8 22 [+]
MILLENNIUM 17,4600 10:59 8 17.60 0.06 % 413 17.4600 17.4900 687 53 919 [+]
PZU 67,5600 10:59 32 68.38 0.03 % 199 67.5600 67.5800 504 370 25 034 [+]
UNICREDIT 312,0000 10:42 50 312.00 0.03 % 20 310.0000 311.0000 641 0 33 [+]
DIAG 181,6000 10:58 7 181.55 0.03 % 17 181.4000 181.6000 54 2 418 [+]
TENDERHUT 5,7800 09:33 20 5.78 0.00 % 815 5.7800 5.8200 815 0 1 [+]
VINDEXUS 14,0000 09:30 5 13.80 0.00 % 395 13.8000 13.9500 1 0 0 [+]
DELKO 6,8600 10:31 101 6.86 0.00 % 107 6.7600 6.8600 749 1 4 [+]
EDINVEST 7,8000 10:08 64 7.80 0.00 % 44 7.6600 7.8000 3000 0 1 [+]
TALEX 18,5000 09:01 2 18.50 0.00 % 10 18.3000 18.5000 134 0 0 [+]
SHOPER 43,8000 10:55 1 44.00 0.00 % 90 43.4000 43.8000 43 6 253 [+]
WOODPCKR 4,4000 10:05 110 4.40 0.00 % 20 4.3000 4.4000 1770 0 1 [+]
IBSM 76,4000 10:21 2 76.40 0.00 % 2 76.4000 77.0000 130 0 0 [+]
BEST 29,0000 15:00 90 0.00 0.00 % 80 28.8000 29.0000 610 0 0 [+]
XPLUS 2,4000 10:15 50 2.43 0.00 % 2323 2.3900 2.4000 5000 0 0 [+]
ANSWEAR 22,1000 10:56 14 22.10 0.00 % 236 22.1000 22.2000 148 1 23 [+]
HUUUGE 24,0000 09:40 158 24.00 0.00 % 52 24.0500 24.4000 55 1 23 [+]
PCFGROUP 3,8000 10:33 469 3.78 0.00 % 690 3.7900 3.8000 385 1 3 [+]
PHARMENA 3,3500 16:26 7 0.00 0.00 % 99 3.2900 3.3500 1410 0 0 [+]
AGROTON 5,3600 15:04 5 0.00 0.00 % 2 5.2200 5.3600 539 0 0 [+]
ZUE 12,2000 10:31 9 12.20 0.00 % 145 12.1000 12.2000 2113 2 27 [+]
MEXPOLSKA 4,0500 10:55 200 4.05 0.00 % 129 3.9700 4.0500 5657 5 18 [+]
PHN 9,5400 09:06 2 9.54 0.00 % 470 9.4800 9.5400 1952 0 0 [+]
TATRY MOUNTAIN 92,5000 11:00 2 0.00 0.00 % 4 89.0000 90.0000 6 0 0 [+]
EUROHOLD 2,9000 09:50 200 0.00 0.00 % 1000 2.7600 2.9000 2080 0 0 [+]
UNIMOT 133,2000 10:45 5 133.00 0.00 % 10 133.0000 133.6000 39 1 150 [+]
SOPHARMA 8,0400 16:26 40 0.00 0.00 % 250 8.0200 8.0400 242 0 0 [+]
JRHOLDING 4,4100 17:00 45 0.00 0.00 % 450 4.2700 4.4200 225 0 0 [+]
KRVITAMIN 11,1000 16:49 63 0.00 0.00 % 187 11.0000 11.1000 37 0 0 [+]
VIGOSYS 490,0000 10:54 1 494.00 0.00 % 16 490.0000 495.0000 35 0 13 [+]
IFSA 0,1450 09:33 1800 0.14 0.00 % 1500 0.1405 0.1445 3816 5 1 [+]
PCCROKITA 70,0000 10:55 10 70.40 0.00 % 80 69.4000 70.0000 13 1 61 [+]
CDRL 8,3500 09:14 600 8.40 0.00 % 94 8.1500 8.3500 104 1 6 [+]
DMGROUP 2,9900 09:39 40 2.99 0.00 % 1168 2.9600 2.9900 2514 0 1 [+]
VOXEL 136,0000 10:41 2 136.00 0.00 % 6 135.6000 136.0000 29 0 40 [+]
KRKA 1 020,0000 10:47 5 1,030.00 0.00 % 4 1010.0000 1020.0000 250 0 6 [+]
LOKUM 25,8000 09:09 2 25.80 0.00 % 49 25.3000 25.8000 116 0 0 [+]
DATAWALK 158,9800 10:55 1 158.98 0.00 % 23 157.8800 158.9600 35 2 240 [+]
MOVIEGAMES 8,5000 09:26 50 8.50 0.00 % 369 8.5000 8.5800 882 0 1 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
TERMOREX 0,7000 09:24 15 0.70 0.00 % 5788 0.6950 0.7000 3135 0 0 [+]
KGL 10,2000 09:43 100 10.20 0.00 % 4 10.1000 10.2000 997 0 1 [+]
ESOTIQ 33,9000 10:06 5 33.90 0.00 % 311 33.7000 33.9000 125 0 0 [+]
GRODNO 13,8000 09:21 1 13.95 0.00 % 1360 13.9000 13.9500 47 0 0 [+]
ELEKTROTI 50,2000 10:58 291 50.20 0.00 % 380 50.2000 50.7000 126 2 95 [+]
COMP 55,4000 09:27 1 54.60 0.00 % 20 55.0000 55.4000 3 0 16 [+]
HERCULES 1,3750 09:32 28 1.38 0.00 % 2 1.3400 1.3750 1076 0 0 [+]
ORCOGROUP 4,0400 09:13 3 0.00 0.00 % 1993 3.8600 4.0200 500 0 0 [+]
WAWEL 838,0000 10:53 1 838.00 0.00 % 15 836.0000 844.0000 1 0 3 [+]
PANOVA 16,0000 16:43 1 0.00 0.00 % 179 16.0000 16.4000 4744 0 0 [+]
MOJ 1,5900 15:17 1200 0.00 0.00 % 500 1.5300 1.5900 10 0 0 [+]
YARRL 5,6000 09:05 25 5.60 0.00 % 29 5.6200 5.6800 138 0 0 [+]
ULMA 62,5000 09:06 2 62.50 0.00 % 69 58.5000 60.0000 25 0 0 [+]
ERG 42,0000 14:09 2 0.00 0.00 % 100 40.2000 42.0000 350 0 0 [+]
DGA 23,8000 17:00 5 0.00 0.00 % 87 23.1000 23.8000 376 0 0 [+]
LSISOFT 32,0000 16:22 60 0.00 0.00 % 100 31.8000 32.4000 189 0 0 [+]
SFINKS 0,4260 10:17 1110 0.42 0.00 % 4053 0.4200 0.4260 2890 11 5 [+]
RAWLPLUG 14,2500 09:38 5 14.25 0.00 % 10 14.0500 14.2500 49 0 2 [+]
STAPORKOW 5,0000 10:47 87 5.00 0.00 % 145 4.9000 5.0000 2788 7 33 [+]
PRAGMAINK 2,7000 09:09 100 2.70 0.00 % 100 2.6800 2.7000 900 0 0 [+]
LESS 0,2490 09:06 2 0.25 0.00 % 5100 0.2420 0.2490 2046 0 0 [+]
MUZA 8,3000 10:02 1 0.00 0.00 % 950 7.9200 8.3000 905 0 0 [+]
MBWS 11,7000 09:00 2 11.70 0.00 % 700 10.9500 11.4500 700 0 0 [+]
SKYLINE 1,4500 09:03 641 0.00 0.00 % 5219 1.4400 1.4900 3987 0 0 [+]
ATLANTIS 1,7000 10:17 1 1.66 0.00 % 2948 1.6600 1.7000 3506 0 1 [+]
BBIDEVNFI 5,5000 09:34 1 5.55 0.00 % 302 5.5000 5.5500 3348 1 6 [+]
KOMPAP 24,0000 12:01 1 0.00 0.00 % 318 24.0000 24.4000 15 0 0 [+]
IDMSAPL 0,5050 11:30 161 0.00 0.00 % 839 0.5050 0.5200 4402 0 0 [+]
TRANSPOL 6,3000 10:51 2180 6.20 0.00 % 200 6.2200 6.3000 6445 16 100 [+]
LENTEX 6,6600 09:00 45 0.00 0.00 % 1 6.4800 6.5200 3982 0 0 [+]
GTC 2,7500 13:41 30 0.00 0.00 % 5 2.7300 2.7500 334 0 0 [+]
IZOLACJA 4,2000 10:26 1940 4.20 0.00 % 120 4.1200 4.2000 4013 2 9 [+]
RELPOL 6,1600 10:19 156 6.16 0.00 % 244 6.1600 6.1800 1781 0 2 [+]
STALPROD 245,0000 10:51 1 245.00 0.00 % 22 244.0000 245.0000 21 0 17 [+]
SILVANO 5,2000 09:24 390 0.00 0.00 % 411 5.0600 5.2000 716 0 0 [+]
BETACOM 4,5400 09:00 5 4.54 0.00 % 34 4.5000 4.5200 610 0 0 [+]
FASING 15,7000 11:37 6 0.00 0.00 % 500 15.0000 15.7000 478 0 0 [+]
PROJPRZEM 19,1500 09:06 2 19.15 0.00 % 403 18.6500 19.1500 209 0 0 [+]
SYNEKTIK 296,6000 10:59 2 298.00 -0.07 % 21 296.0000 296.6000 31 6 1 655 [+]
PEKAO 227,9000 10:59 32 231.00 -0.09 % 323 227.8000 227.9000 176 71 16 239 [+]
GENOMTEC 4,5300 10:23 10 4.53 -0.11 % 3 4.3900 4.5250 25 1 7 [+]
MURAPOL 43,2500 10:48 18 43.50 -0.12 % 140 43.2500 43.4500 84 1 53 [+]
NEWAG 120,0000 10:59 8 120.00 -0.17 % 145 119.2000 120.0000 280 3 363 [+]
RYVU 25,5000 10:58 40 25.55 -0.20 % 100 25.3000 25.5000 105 5 126 [+]
ENERGA 18,7600 10:55 50 18.84 -0.21 % 694 18.7000 18.7600 778 48 905 [+]
TOYA 9,4500 10:56 5 9.50 -0.21 % 925 9.4200 9.4500 65471 40 383 [+]
ONDE 9,6800 10:29 2 9.70 -0.21 % 226 9.6000 9.6800 6153 15 141 [+]
CLNPHARMA 22,7500 10:58 200 22.90 -0.22 % 28 22.7000 22.7500 70 2 35 [+]
NOCTILUCA 92,8000 10:59 33 93.80 -0.22 % 90 92.4000 93.0000 6 1 77 [+]
FON 1,9700 10:47 39 1.98 -0.25 % 1000 1.9100 1.9700 890 2 4 [+]
MOSTALWAR 7,5800 10:43 188 7.62 -0.26 % 112 7.5800 7.6200 242 0 4 [+]
KETY 1 097,0000 10:58 1 1,105.00 -0.27 % 43 1097.0000 1099.0000 14 2 2 256 [+]
MANGATA 72,0000 10:40 3 72.20 -0.28 % 100 71.4000 72.0000 14 0 4 [+]
AMREST 13,1600 10:47 54 13.00 -0.30 % 378 13.0600 13.1400 131 6 79 [+]
MOSTALPLC 14,6000 10:51 10 14.60 -0.34 % 150 14.5500 14.6000 101 0 5 [+]
STALEXP 2,8200 10:57 52 2.83 -0.35 % 43 2.8150 2.8200 148 53 148 [+]
INGBSK 406,5000 10:59 4 416.00 -0.37 % 46 406.0000 408.5000 47 1 492 [+]
ORANGEPL 13,9350 10:58 95 14.00 -0.39 % 976 13.9350 13.9500 399 369 5 146 [+]
FABRITY 25,8000 10:59 25 25.90 -0.39 % 35 25.8000 25.9000 444 0 4 [+]
EQUNICO 1,2350 10:18 150 1.24 -0.40 % 36421 1.2150 1.2350 512 24 29 [+]
VRGSA 4,9700 10:55 347 4.99 -0.40 % 1842 4.9700 4.9900 267 5 27 [+]
POLWAX 1,2150 09:00 1 1.22 -0.41 % 2 1.2050 1.2300 1667 0 0 [+]
PULAWY 47,2000 10:42 159 47.80 -0.42 % 28 47.0000 47.6000 179 0 8 [+]
ROPCZYCE 23,9000 09:00 1 23.90 -0.42 % 135 23.6000 23.9000 19 0 0 [+]
WARIMPEX 2,3400 09:00 3 2.34 -0.43 % 2419 2.3400 2.3500 567 0 0 [+]
IMMOBILE 4,5000 10:49 1 4.50 -0.44 % 179 4.4500 4.5000 5664 2 8 [+]
SANOK 22,5000 10:50 70 22.40 -0.44 % 1254 22.4000 22.5000 372 0 3 [+]
PKOBP 93,1800 10:59 1 93.80 -0.45 % 490 93.1800 93.2000 989 618 57 568 [+]
DEBICA 85,4000 10:45 68 85.80 -0.47 % 137 85.4000 85.5000 85 0 19 [+]
AIGAMES 0,8360 10:44 50 0.81 -0.48 % 3955 0.7860 0.8360 1145 3 2 [+]
BOGDANKA 20,0500 10:57 168 20.15 -0.50 % 888 20.0000 20.1000 144 10 207 [+]
ATMGRUPA 3,9300 10:27 200 3.95 -0.51 % 800 3.9300 3.9500 1050 3 10 [+]
BOS 11,0000 10:59 8 11.06 -0.54 % 2 10.9600 11.0000 523 3 38 [+]
OTLOG 14,1000 10:13 87 14.40 -0.56 % 300 14.0800 14.1000 58 0 3 [+]
PEPEES 0,8500 10:32 130 0.85 -0.58 % 2487 0.8300 0.8500 368 0 0 [+]
CYFRPLSAT 12,6750 10:59 1 12.75 -0.59 % 128 12.6650 12.6750 1182 84 1 068 [+]
ARCTIC 8,4100 10:58 27 8.41 -0.59 % 473 8.4100 8.4400 468 3 22 [+]
ERBUD 33,2500 10:51 1 33.70 -0.60 % 11 33.2500 33.8000 68 1 34 [+]
IFIRMA 33,3000 10:59 3 33.50 -0.60 % 143 33.1000 33.3000 270 1 22 [+]
4MASS 4,9450 10:55 1 4.95 -0.60 % 12 4.8850 4.9450 82 0 0 [+]
WIKANA 8,1000 10:50 2337 8.10 -0.61 % 957 7.8000 8.1000 558 3 21 [+]
SANTANDER 46,7100 09:59 20 47.00 -0.62 % 6 46.3000 46.6800 30 1 32 [+]
PLAZACNTR 3,1800 10:27 500 3.24 -0.62 % 431 3.1550 3.2000 555 1 2 [+]
IPOPEMA 4,7200 10:35 42 4.74 -0.63 % 707 4.6800 4.7200 473 0 1 [+]
NEPTIS 15,2000 09:11 124 15.20 -0.65 % 571 14.7000 15.2000 180 0 2 [+]
ZABKA 22,3500 10:59 507 22.50 -0.67 % 2324 22.3400 22.3600 3892 280 6 269 [+]
AMICA 58,2000 10:58 2 58.70 -0.68 % 200 58.1000 58.2000 373 2 134 [+]
HARPER 5,6600 09:14 8000 5.70 -0.70 % 5000 5.6600 5.7000 15 8 45 [+]
ASMGROUP 0,2840 10:58 500 0.29 -0.70 % 2617 0.2820 0.2860 26164 95 27 [+]
VERCOM 111,8000 10:57 2 113.20 -0.71 % 92 111.4000 111.6000 20 2 243 [+]
BIOCELTIX 81,0000 10:56 1 81.60 -0.74 % 52 80.7000 81.0000 13 0 29 [+]
PTWP 129,0000 10:24 150 131.00 -0.77 % 86 128.0000 134.0000 153 0 21 [+]
KRUK 463,4000 10:59 3 468.00 -0.77 % 3 463.4000 463.5000 1 7 3 162 [+]
NANOGROUP 2,5300 10:54 393 2.53 -0.78 % 4 2.5350 2.5500 2660 10 26 [+]
CLOUD 76,0000 10:30 2 76.20 -0.78 % 25 74.8000 76.0000 23 0 0 [+]
MILKILAND 1,8400 10:01 500 1.84 -0.81 % 3032 1.8350 1.8500 2000 5 10 [+]
PEKABEX 12,3000 10:59 15 12.40 -0.81 % 195 12.3000 12.4000 120 3 35 [+]
PGE 11,0000 10:59 389 11.08 -0.81 % 2131 11.0000 11.0050 4952 1 200 13 211 [+]
MLPGROUP 97,2000 10:42 30 98.00 -0.82 % 20 96.6000 97.6000 60 0 9 [+]
MOBRUK 361,0000 10:53 1 363.00 -0.82 % 87 360.0000 361.0000 22 0 124 [+]
KPPD 24,2000 10:53 8 24.40 -0.82 % 15 23.4000 24.2000 307 1 16 [+]
ENEA 24,0400 10:59 1 24.04 -0.83 % 2140 24.0000 24.0400 1016 31 754 [+]
ALLEGRO 27,6650 10:59 1 27.90 -0.84 % 1320 27.6550 27.6650 834 444 12 301 [+]
NOVAVISGR 0,9100 10:53 900 0.92 -0.87 % 6535 0.9100 0.9190 562 6 6 [+]
ACAUTOGAZ 22,8000 09:57 20 23.00 -0.87 % 382 22.8000 23.0000 216 1 12 [+]
PKNORLEN 114,2400 10:59 70 115.44 -0.87 % 396 114.1800 114.2400 205 534 60 988 [+]
ATLANTAPL 21,8000 10:50 12 22.00 -0.91 % 60 21.7000 21.8000 1680 3 63 [+]
KOMPUTRON 6,5400 10:53 200 6.56 -0.91 % 2 6.5000 6.5800 269 4 26 [+]
GRUPRACUJ 43,5000 10:42 163 44.00 -0.91 % 825 43.5000 43.6000 497 21 914 [+]
BIOTON 4,3100 10:24 21 4.26 -0.92 % 101 4.3000 4.3100 1479 7 29 [+]
MBANK 1 040,0000 10:58 2 1,051.50 -0.95 % 8 1040.5000 1041.0000 3 2 2 557 [+]
UNIBEP 15,7000 10:59 26 15.90 -0.95 % 174 15.7000 15.8000 392 3 54 [+]
CASPAR 5,1500 10:07 4444 5.15 -0.96 % 10 5.0500 5.1500 4220 9 49 [+]
CAPITEA 0,4100 10:55 874 0.42 -0.97 % 626 0.4100 0.4160 3430 200 81 [+]
BNPPL 151,0000 10:48 50 154.00 -0.98 % 52 150.5000 151.5000 130 1 171 [+]
PEPCO 29,6500 10:58 31 29.95 -1.00 % 1096 29.6500 29.6800 805 48 1 429 [+]
ALTUSTFI 2,9500 09:49 5 2.93 -1.01 % 4 2.9500 2.9600 5 0 1 [+]
CAVATINA 14,1500 10:20 8 14.20 -1.05 % 2692 14.1500 14.3500 150 0 0 [+]
EUROCASH 6,3300 10:59 1 6.41 -1.09 % 1333 6.3300 6.3550 695 40 256 [+]
ATREM 54,0000 10:56 4 54.40 -1.10 % 32 54.0000 54.2000 198 4 219 [+]
ACTION 31,1500 10:55 9 32.10 -1.11 % 1 31.2000 31.4500 40 0 14 [+]
KOGENERA 78,8000 10:58 25 80.00 -1.13 % 13 78.8000 79.5000 150 3 219 [+]
IMS 2,5400 10:32 19 2.58 -1.17 % 981 2.5400 2.5600 13 0 0 [+]
TORPOL 67,1000 10:59 1 67.80 -1.18 % 135 67.1000 67.4000 64 3 224 [+]
ASBIS 42,0000 10:59 1 42.50 -1.18 % 2259 41.9000 42.0200 58 50 2 098 [+]
MIRBUD 13,2800 10:58 1 13.43 -1.19 % 551 13.2400 13.2800 636 45 599 [+]
SCPFL 149,0000 10:56 1 150.60 -1.19 % 1 148.8000 149.0000 4 1 90 [+]
MONDAY 111,6500 10:59 11 113.00 -1.19 % 441 111.6000 111.7000 102 129 14 313 [+]
CIGAMES 2,4400 10:55 52 2.51 -1.21 % 100 2.4450 2.4700 2536 93 229 [+]
MAXCOM 4,7300 10:46 3 4.79 -1.25 % 3 4.7200 4.7300 378 0 0 [+]
RANKPROGR 4,2500 10:40 215 4.30 -1.28 % 429 4.2400 4.2500 1043 1 4 [+]
CDPROJEKT 246,0000 10:59 2 250.80 -1.28 % 104 246.0000 246.2000 278 42 10 436 [+]
POLIMEXMS 9,2400 10:59 150 9.36 -1.28 % 2105 9.2400 9.2500 150 209 1 934 [+]
FEERUM 15,2000 09:59 20 15.20 -1.30 % 530 14.8000 15.0000 400 1 17 [+]
PCCEXOL 2,2200 10:17 149 2.25 -1.33 % 500 2.2300 2.2600 1550 6 13 [+]
URTESTE 56,2000 10:40 2 56.20 -1.40 % 3 56.2000 56.6000 20 0 0 [+]
AIRWAY 0,3155 10:47 100 0.32 -1.41 % 533 0.3155 0.3200 10020 45 14 [+]
QNATECHNO 41,7000 10:45 1 42.00 -1.42 % 300 40.3000 41.7000 54 1 38 [+]
CEZ 201,4000 09:49 9 201.40 -1.47 % 27 201.4000 202.8000 500 0 2 [+]
ATENDE 3,3500 10:52 1 3.40 -1.47 % 25 3.3000 3.3500 924 1 4 [+]
LPP 20 350,0000 10:58 1 20,470.00 -1.50 % 6 20350.0000 20370.0000 1 0 6 376 [+]
BIOMAXIMA 12,1500 10:42 98 12.15 -1.62 % 23 12.1500 12.2000 473 1 8 [+]
CELTIC 1,9650 10:22 398 1.97 -1.75 % 2 1.9350 1.9650 662 3 7 [+]
3RGAMES 0,6680 10:38 26 0.70 -1.76 % 474 0.6680 0.6720 7358 24 17 [+]
MCI 27,4000 10:34 56 27.90 -1.79 % 34 27.5000 27.8000 38 1 14 [+]
ALTA 1,6200 10:34 1000 1.60 -1.82 % 200 1.5850 1.6300 1 3 5 [+]
OPTEAM 3,1000 10:39 8 3.16 -1.90 % 1473 3.1000 3.1800 2876 1 3 [+]
INTROL 8,2000 10:58 37 8.36 -1.91 % 68 8.1800 8.2000 262 0 3 [+]
INTERBUD 2,0400 09:00 15 2.04 -1.92 % 138 2.0400 2.0800 992 0 0 [+]
DADELO 71,4000 10:59 4 72.60 -1.92 % 105 70.6000 71.4000 53 3 247 [+]
BORYSZEW 5,0200 10:54 25 5.12 -1.95 % 10 5.0000 5.0200 3741 165 836 [+]
MEDICALG 32,2000 10:59 100 32.50 -1.98 % 269 32.0000 32.2000 5 26 846 [+]
BIGCHEESE 11,7200 10:58 117 11.90 -2.01 % 270 11.7000 11.9000 98 0 3 [+]
DEKPOL 84,0000 10:58 12 84.80 -2.10 % 25 83.6000 84.0000 73 2 181 [+]
GAMFACTOR 6,1000 10:57 5 6.08 -2.24 % 2 6.0400 6.1000 5490 6 38 [+]
VIVID 0,6920 10:09 900 0.69 -2.26 % 600 0.6920 0.7060 73 1 1 [+]
TAURONPE 11,4500 10:59 762 11.71 -2.26 % 4635 11.4500 11.4650 7035 517 5 952 [+]
RENDER 77,6000 10:16 10 79.60 -2.51 % 30 77.6000 79.0000 100 0 1 [+]
ZREMB 10,7200 10:59 100 11.00 -2.55 % 1335 10.7000 10.7200 952 22 242 [+]
PROCHEM 25,0000 09:23 10 26.20 -2.72 % 687 25.0000 25.7000 292 0 0 [+]
COMPREMUM 1,1950 10:50 2000 1.23 -2.85 % 3000 1.1900 1.1950 17449 21 25 [+]
MIRACULUM 0,7760 10:18 4600 0.80 -3.00 % 2000 0.7760 0.7980 2000 5 4 [+]
INTERSPPL 0,4160 10:56 7 0.42 -3.26 % 593 0.4160 0.4290 2000 3 1 [+]
POLTREG 25,1000 10:55 100 25.10 -3.46 % 101 25.1000 25.8000 134 1 29 [+]
ENELMED 21,2000 09:21 1 22.00 -3.64 % 100 21.4000 21.6000 350 0 2 [+]
EUCO 1,6250 10:57 923 1.69 -3.85 % 77 1.6250 1.6400 11025 38 62 [+]
ELKOP 1,8550 10:28 2 1.90 -3.89 % 1447 1.8550 1.9000 1008 1 1 [+]
LIBET 1,3150 10:24 4 1.38 -4.01 % 1486 1.3150 1.3700 886 0 0 [+]
DBENERGY 9,1600 10:37 26 9.58 -4.38 % 20 9.1800 9.5600 10 1 7 [+]
KSGAGRO 3,7000 10:04 1119 3.82 -4.39 % 30 3.7000 3.8200 1021 5 20 [+]
NTCAPITAL 0,6100 09:49 1 0.61 -4.39 % 3099 0.6100 0.6360 1028 0 0 [+]
INC SA 2,2800 10:28 8 2.40 -5.39 % 900 2.2200 2.2800 3564 17 38 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 11 PKC PKC 6477 0 0 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG126922.9+0.03%10:59
WIG203447.3-0.03%11:14
WIG20 Fut3453.0-0.20%10:59
WIG20USD962.3+0.01%10:59
mWIG408937.1+0.34%10:59
sWIG8031250.5+0.35%10:59
 Notowania Świat
Dow49499.2+0.03%02-26
SP500 Fut6896.0-0.35%11:04
Nikkei58850.3+0.16%7:45
DAX25356.7+0.27%10:59
Ropa WTI66.4+1.89%11:14
Złoto5172.5-0.25%11:14
 Notowania Waluty
EUR/PLN4.22395+0.05%11:14
CHF/PLN4.63413+0.19%11:14
USD/PLN3.58038+0.06%11:14
EUR/USD1.17975-0.01%11:14
GBP/USD1.34798-0.02%11:14
USD/JPY156.004-0.06%11:14
Forum
» CCC- Modivo [1][CCC]
» Prośba o dodanie Centurion... [1]
» Prosze dodać GPP [3]
» wycofanie [4][CDA]
» Arkusz zleceń [0]
» Prośba o dodanie spółki Grupa... [0][RAE]
» Prośba o dodanie Iron Wolf oraz... [3]
» Prośba o dodanie do arkusza... [1]
» sundragon zmiana nazwy [1][SDG]
» Prośba o dodanie IFSA, IronWolf [0]
Wzrosty Spadki Staty
NEXITY 1.20 18.81%
IMPERA 1.36 7.94%
RAFAMET 70.00 6.87%
STALPROFI 8.60 6.17%
NOVITA 109.00 5.83%
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