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
EUROTEL 28,0000 15:34 100 26.55 21.74 % 321 28.0000 28.2500 3160 40 1 115 [+]
MDIENERGIA 2,3000 15:14 1000 1.89 20.42 % 3458 PKC 2.3000 358 559 1 172 [+]
FEERUM 15,2000 15:25 100 14.40 11.36 % 550 14.6000 15.2000 300 1 17 [+]
CREOTECH 945,0000 15:38 1 865.00 9.38 % 8 940.0000 945.0000 70 28 25 423 [+]
MWTRADE 4,0400 15:28 3 3.96 9.19 % 650 3.9000 4.0400 318 25 100 [+]
COMPERIA 5,2000 14:51 2 4.80 8.79 % 1 5.2500 5.4000 1692 19 95 [+]
DATAWALK 126,0000 15:37 25 114.40 8.62 % 10 125.4000 126.0000 10 39 4 761 [+]
SCANWAY 389,0000 15:37 11 360.00 8.36 % 34 387.0000 389.0000 51 34 12 875 [+]
BEST 31,7000 15:07 300 30.40 7.09 % 295 31.6000 32.0000 109 11 328 [+]
DEVELIA 11,0400 15:37 1 10.82 6.56 % 1642 11.0000 11.0400 386 939 10 327 [+]
PURE 1,8500 15:34 131 1.80 5.59 % 1000 1.8420 1.8500 241 226 421 [+]
MODIVO 81,2200 15:38 24 77.70 5.40 % 130 81.1600 81.2200 60 634 51 362 [+]
INTERBUD 1,8950 10:42 30 1.90 5.28 % 400 1.7150 1.8950 918 0 0 [+]
FON 1,7400 13:08 3 1.66 5.14 % 195 1.6550 1.7350 972 1 2 [+]
YARRL 6,4200 15:27 78 6.12 4.90 % 65 6.3000 6.4200 29 2 15 [+]
IPOPEMA 7,3800 14:53 27 7.26 4.53 % 18 7.2200 7.3600 1415 5 37 [+]
MIRBUD 10,9900 15:37 35 10.63 3.97 % 363 10.9600 10.9900 84 204 2 220 [+]
ARCHICOM 53,8000 15:35 158 53.00 3.86 % 42 53.0000 53.8000 42 2 111 [+]
ACTION 36,3000 15:37 1 35.40 3.86 % 270 36.1000 36.3000 20 20 709 [+]
CASPAR 5,1500 14:55 100 4.96 3.83 % 10 4.9000 5.1000 1500 4 22 [+]
3RGAMES 0,7100 15:17 153 0.71 3.80 % 200 0.7000 0.7080 6000 28 19 [+]
ALLEGRO 33,8150 15:38 1 32.78 3.76 % 2554 33.7900 33.8200 614 4 151 138 822 [+]
PEPCO 33,1500 15:37 1 32.34 3.59 % 1087 33.1400 33.1500 179 867 28 634 [+]
PLAZACNTR 1,6200 14:09 35 1.56 3.58 % 270 1.5700 1.6180 100 23 37 [+]
PTWP 130,5000 15:31 2 126.00 3.57 % 1 128.5000 130.5000 63 0 12 [+]
MILLENNIUM 19,2500 15:37 7 18.65 3.55 % 1913 19.2200 19.2500 193 444 8 448 [+]
RAFAMET 55,9000 14:08 1 55.00 3.52 % 1 55.6000 55.9000 54 0 5 [+]
TENDERHUT 5,9800 11:57 43 5.78 3.46 % 8 5.7800 5.8000 8 0 1 [+]
ROPCZYCE 23,9000 15:13 30 24.50 3.46 % 282 23.9000 24.4000 70 16 398 [+]
NEPTIS 15,1000 14:35 36 15.00 3.42 % 201 14.7000 15.1000 398 0 4 [+]
11B 155,3000 15:37 1 151.00 3.40 % 34 154.4000 155.4000 21 4 584 [+]
TEXT 42,7000 15:37 120 41.40 3.39 % 192 42.7000 42.8000 553 53 2 250 [+]
KGHM 334,2000 15:38 22 330.00 3.39 % 34 334.1500 334.2000 214 634 209 154 [+]
CYBERFLKS 205,4000 15:37 4 199.80 3.37 % 67 205.0000 205.4000 38 32 6 546 [+]
NTTSYSTEM 12,5000 15:33 910 12.10 3.31 % 1005 12.5000 12.6000 1600 32 397 [+]
OTLOG 13,3000 14:06 65 13.00 2.94 % 19 12.9800 13.2800 500 1 16 [+]
HANDLOWY 121,6000 15:34 40 119.60 2.88 % 208 121.4000 121.6000 457 45 5 471 [+]
RAINBOW 136,9000 15:37 14 135.70 2.85 % 64 136.7000 137.7000 202 26 3 605 [+]
MOVIEGAMES 8,2200 14:56 1 8.00 2.75 % 40 7.7500 8.2100 100 3 26 [+]
BORYSZEW 4,8800 15:33 1746 4.80 2.74 % 1000 4.8600 4.8800 158 177 860 [+]
VOTUM 47,5000 15:37 2 46.65 2.70 % 4 47.4000 47.5000 1880 16 741 [+]
VINDEXUS 14,3000 13:33 300 13.90 2.51 % 5 14.2500 14.3000 1 11 155 [+]
LPP 21 340,0000 15:37 2 21,020.00 2.50 % 10 21340.0000 21360.0000 17 3 53 447 [+]
BIGCHEESE 4,7100 15:30 316 4.69 2.39 % 1267 4.6050 4.7100 132 3 15 [+]
PKOBP 102,2400 15:38 138 100.50 2.25 % 283 102.2000 102.2400 604 1 063 107 819 [+]
MERCATOR 60,3000 15:35 108 59.40 2.20 % 51 60.1000 60.3000 502 14 859 [+]
ZABKA 24,2900 15:37 1 23.98 2.10 % 1886 24.2800 24.2900 7027 2 587 62 352 [+]
SCPFL 117,4000 15:29 2 122.00 2.09 % 34 117.4000 118.0000 184 2 233 [+]
EDINVEST 8,9000 15:19 1646 9.00 2.06 % 8547 8.9200 8.9600 748 10 88 [+]
SNIEZKA 90,6000 15:26 4 88.60 2.03 % 18 88.8000 90.6000 123 2 203 [+]
FERRO 30,4000 15:37 1 29.90 2.01 % 75 30.1000 30.4000 1010 12 347 [+]
ASSECOPOL 196,2000 15:37 400 193.50 1.98 % 361 195.9500 196.2000 1023 118 22 992 [+]
TOYA 8,9000 15:35 120 8.73 1.95 % 655 8.9000 8.9200 503 53 469 [+]
KSGAGRO 3,7300 15:35 1500 3.79 1.91 % 188 3.7300 3.7550 549 9 33 [+]
PLAYWAY 244,0000 15:34 1 240.00 1.88 % 36 243.5000 244.0000 4 2 378 [+]
INC SA 1,6300 14:11 6 1.63 1.88 % 12 1.6150 1.6300 244 23 38 [+]
PASSUS 121,4000 15:25 1 120.60 1.85 % 68 120.2000 121.4000 139 3 365 [+]
SPYROSOFT 410,0000 15:36 1 403.00 1.74 % 39 405.0000 409.0000 4 0 170 [+]
PEKAO 238,4000 15:38 54 235.90 1.71 % 64 238.2000 238.3000 88 228 54 009 [+]
ATLANTAPL 18,0000 13:32 5 17.70 1.69 % 101 17.8000 18.0000 441 0 2 [+]
SFINKS 0,4820 15:11 10 0.47 1.69 % 6841 0.4710 0.4820 4990 261 125 [+]
DEKPOL 72,6000 15:31 227 72.80 1.68 % 40 71.6000 72.6000 76 3 211 [+]
XTB 109,1000 15:37 49 107.98 1.68 % 327 109.0400 109.1000 98 172 18 673 [+]
ONDE 8,6400 15:36 204 8.50 1.65 % 109 8.5900 8.6400 146 11 95 [+]
DADELO 76,0000 15:20 13 74.80 1.60 % 18 75.3000 76.0000 232 2 185 [+]
DINOPL 32,0700 15:37 240 31.70 1.58 % 498 32.0700 32.0900 4305 766 24 464 [+]
SYGNITY 78,3000 15:32 61 78.00 1.56 % 115 77.9000 78.3000 121 7 580 [+]
ALIOR 124,2500 15:38 5 123.55 1.55 % 138 124.2000 124.2500 202 98 12 200 [+]
WAWEL 798,0000 15:18 1 786.00 1.53 % 9 786.0000 796.0000 1 0 135 [+]
DGA 26,9000 15:32 11 26.80 1.51 % 2 26.0000 26.9000 147 0 8 [+]
GRUPRACUJ 44,0000 15:35 30 43.40 1.50 % 493 43.6000 43.9000 105 9 389 [+]
XPLUS 2,7400 14:33 119 2.70 1.48 % 2755 2.6400 2.7400 320 1 3 [+]
MOSTALZAB 6,2500 15:10 50 6.12 1.46 % 306 6.2500 6.2800 163 20 123 [+]
IMS 2,1300 14:52 2171 2.10 1.43 % 100 2.1000 2.1400 410 11 23 [+]
INGBSK 406,8000 15:34 1 401.00 1.40 % 39 406.8000 407.6000 20 5 1 991 [+]
DRAGOENT 18,8500 13:45 2 18.55 1.34 % 212 18.4000 18.8500 23 1 11 [+]
OPTEAM 7,5500 15:37 13 7.55 1.34 % 230 7.4000 7.5500 853 10 71 [+]
QUERCUS 12,5600 15:31 1 12.66 1.29 % 365 12.5600 12.5800 947 33 414 [+]
STALPROFI 9,5200 15:10 7 9.56 1.28 % 442 9.5000 9.5200 504 11 100 [+]
NEWAG 111,2000 15:33 1 109.00 1.28 % 223 111.0000 111.2000 456 11 1 209 [+]
SELENAFM 48,2000 15:17 31 47.60 1.26 % 58 48.1000 48.4000 236 2 78 [+]
SHOPER 44,4500 15:37 50 44.00 1.25 % 500 44.4500 44.7500 228 32 1 430 [+]
HARPER 5,0800 09:00 1 5.08 1.20 % 153 5.0400 5.0800 1 0 0 [+]
ARCTIC 5,9400 15:33 900 5.88 1.19 % 737 5.9200 5.9400 999 29 173 [+]
AUTOPARTN 25,9000 15:37 30 25.60 1.17 % 2210 25.9000 25.9500 97 98 2 523 [+]
CDRL 8,7500 14:33 281 8.65 1.16 % 873 8.6000 8.7500 50 3 24 [+]
APLISENS 18,5000 14:52 1 18.30 1.09 % 990 18.4500 18.5000 99 2 44 [+]
KOMPAP 18,6000 15:09 300 18.60 1.09 % 420 18.6000 19.2000 420 1 13 [+]
PKNORLEN 143,8600 15:38 93 142.24 1.08 % 237 143.8800 143.9200 181 609 86 984 [+]
CLOUD 74,8000 14:46 10 74.60 1.08 % 103 72.6000 74.8000 217 2 123 [+]
QNATECHNO 47,8000 15:33 35 47.30 1.06 % 185 46.8000 47.9000 48 3 129 [+]
ASBIS 69,6000 15:36 2 69.40 1.02 % 800 69.4500 69.6000 368 119 8 243 [+]
KINOPOL 20,0000 15:32 5 19.80 1.01 % 110 19.9000 20.0000 647 2 48 [+]
AIGAMES 0,8200 14:46 30 0.76 0.99 % 89 0.7980 0.8200 847 3 2 [+]
NOVITA 104,0000 13:56 10 104.50 0.97 % 18 103.5000 104.0000 30 0 5 [+]
BOWIM 8,3200 14:40 5 8.28 0.97 % 10 8.2400 8.2600 1000 13 105 [+]
BOGDANKA 21,5000 15:35 49 21.30 0.94 % 320 21.4500 21.5500 294 44 934 [+]
ZREMB 9,6400 15:33 3 9.50 0.94 % 152 9.5000 9.6400 107 13 127 [+]
ACAUTOGAZ 21,6000 14:24 3 21.50 0.93 % 110 21.4000 21.6000 494 1 15 [+]
OPONEOPL 89,4000 15:37 237 89.00 0.90 % 166 89.3000 89.9000 69 32 2 907 [+]
SEKO 11,2000 15:12 508 11.35 0.90 % 1777 11.1500 11.3000 1400 12 136 [+]
GRUPAAZOTY 21,9600 15:37 10 21.76 0.83 % 705 21.9600 22.0000 900 256 5 587 [+]
ASMGROUP 0,2460 15:25 1 0.24 0.82 % 977 0.2410 0.2450 8693 176 43 [+]
STALEXP 3,0650 15:37 1 3.04 0.82 % 1193 3.0550 3.0650 14950 129 394 [+]
MEXPOLSKA 3,7000 15:17 2 3.70 0.82 % 15 3.6000 3.6900 2800 4 14 [+]
CDPROJEKT 257,1000 15:38 60 259.00 0.82 % 162 256.9000 257.1000 92 128 32 894 [+]
COLUMBUS 3,7400 15:18 268 0.00 0.81 % 4311 PKC PKC 15285 0 0 [+]
ECHO 5,0400 15:37 100 5.00 0.80 % 99 5.0300 5.0400 1802 7 34 [+]
FABRITY 25,7000 15:23 2 25.50 0.78 % 100 25.6000 25.7000 761 8 203 [+]
BETACOM 5,3400 13:20 54 5.44 0.75 % 590 5.3200 5.4400 412 0 1 [+]
ATMGRUPA 4,2500 15:35 1 4.23 0.71 % 5279 4.2400 4.2500 1903 14 58 [+]
RAWLPLUG 14,2000 11:35 2 14.10 0.71 % 220 14.1000 14.2000 23 0 0 [+]
AMBRA 18,2400 15:36 5 18.12 0.66 % 219 18.1800 18.2400 247 4 73 [+]
PANOVA 15,8000 12:37 20 15.80 0.64 % 7 15.8000 15.9000 289 0 3 [+]
PZU 64,4800 15:37 151 64.32 0.62 % 417 64.4800 64.5000 1955 685 44 055 [+]
PKPCARGO 15,1800 15:34 171 15.09 0.60 % 173 15.1600 15.2000 9244 58 876 [+]
SKARBIEC 33,6000 15:34 84 33.80 0.60 % 370 33.6000 34.0000 100 2 79 [+]
PEKABEX 9,2600 15:29 400 9.21 0.54 % 277 9.2500 9.2600 1174 10 90 [+]
POINTGROUP 1,9650 12:50 14 1.97 0.51 % 1 1.9200 1.9650 26 0 0 [+]
BIOCELTIX 81,9000 15:13 25 81.50 0.49 % 20 81.5000 81.9000 7 2 168 [+]
SANOK 21,7000 14:40 1 21.50 0.46 % 10 21.6000 21.7000 2212 1 21 [+]
MBANK 1 207,0000 15:37 3 1,198.50 0.46 % 10 1206.5000 1208.5000 42 14 17 231 [+]
KRUK 428,0000 15:38 4 426.20 0.42 % 94 427.9000 428.0000 28 79 33 550 [+]
PCFGROUP 3,6650 15:22 3 3.65 0.41 % 18 3.6050 3.6650 289 6 20 [+]
MOBRUK 363,0000 15:36 5 360.00 0.41 % 61 362.5000 363.0000 7 1 450 [+]
BOS 10,2000 15:26 180 10.16 0.39 % 2391 10.2000 10.2200 100 15 152 [+]
EUCO 0,5120 14:52 5 0.00 0.39 % 500 PKC PKC 94954 0 0 [+]
OTMUCHOW 5,2000 14:19 349 5.38 0.39 % 101 5.2000 5.3800 99 0 2 [+]
MOSTALPLC 12,8000 14:03 50 12.80 0.39 % 2 12.7500 12.8000 441 0 1 [+]
UNIMOT 156,8000 15:30 6 156.20 0.38 % 66 156.6000 157.8000 117 2 270 [+]
ADIUVO 0,5320 11:21 4 0.55 0.38 % 3511 0.5320 0.5360 1900 6 3 [+]
ENTER 53,0000 15:36 30 52.80 0.38 % 10 53.0000 53.3000 40 4 233 [+]
CELTIC 1,4000 14:54 8 1.34 0.36 % 2 1.4050 1.4850 1106 19 27 [+]
ANSWEAR 17,9400 15:37 2 17.88 0.34 % 15 17.8400 17.9400 823 8 143 [+]
SONEL 14,9000 12:02 1 14.60 0.34 % 27 14.6000 14.9000 603 0 3 [+]
MIRACULUM 0,6000 15:37 2 0.60 0.33 % 12000 0.5800 0.6100 200 34 20 [+]
ABPL 137,0000 15:32 1 136.00 0.29 % 107 136.0000 137.0000 93 1 155 [+]
GRODNO 18,6000 15:25 54 18.35 0.27 % 312 18.3000 18.6000 1107 9 164 [+]
INSTALKRK 37,4000 13:03 7 37.30 0.27 % 33 37.4000 37.7000 48 0 16 [+]
FORTE 19,6500 15:06 11 19.60 0.26 % 300 19.5000 19.6500 78 1 13 [+]
TESGAS 1,9450 14:49 47 1.96 0.26 % 30 1.8950 1.9450 253 8 16 [+]
INTERCARS 809,0000 15:34 7 828.00 0.25 % 88 808.0000 809.0000 14 3 2 734 [+]
MURAPOL 41,4000 15:38 10 41.65 0.24 % 34 41.3500 41.4000 230 105 4 333 [+]
KCI 0,9200 15:23 1000 0.91 0.22 % 89 0.9200 0.9240 4411 2 1 [+]
DBENERGY 9,1000 09:00 2 9.10 0.22 % 10 8.9000 9.1000 1460 0 0 [+]
NANOGROUP 2,3350 15:05 50 2.33 0.21 % 50 2.3300 2.3350 842 16 37 [+]
ERBUD 25,4000 14:55 70 25.35 0.20 % 80 25.4000 25.4500 417 2 45 [+]
AMICA 51,6000 15:36 124 51.10 0.19 % 401 51.3000 51.6000 1 5 263 [+]
KETY 1 192,0000 15:37 13 1,192.00 0.17 % 18 1191.0000 1193.0000 68 13 15 351 [+]
VIVID 0,6210 15:21 20 0.62 0.16 % 9612 0.6210 0.6270 30 28 18 [+]
UNICREDIT 304,4000 12:11 700 303.90 0.16 % 2000 305.0000 307.5500 2000 1 215 [+]
VERCOM 127,2000 15:36 1 126.00 0.16 % 39 127.2000 128.8000 79 4 547 [+]
DELKO 6,1400 15:36 5 6.12 0.16 % 45 6.1100 6.1400 59 1 8 [+]
KOGENERA 78,0000 15:35 40 77.20 0.13 % 128 77.6000 78.3000 50 7 540 [+]
IMCOMPANY 41,0000 15:30 250 41.85 0.12 % 32 40.5000 41.4000 194 6 239 [+]
ENERGA 18,9000 15:30 20 18.86 0.11 % 248 18.8800 18.9000 7935 38 724 [+]
COALENERG 1,9770 15:14 75 1.98 0.10 % 1000 1.9500 1.9750 1100 29 56 [+]
GETIN 0,4995 15:06 40 0.50 0.10 % 6990 0.4965 0.4995 986 176 88 [+]
FASING 15,2000 09:00 20 15.20 0.00 % 40 14.6000 15.2000 108 0 0 [+]
MANGATA 69,6000 15:11 5 69.40 0.00 % 636 69.4000 69.6000 32 0 14 [+]
VRGSA 5,5000 15:37 5 5.50 0.00 % 11731 5.5000 5.5200 3085 48 263 [+]
IFSA 0,1290 11:10 52 0.12 0.00 % 10000 0.1230 0.1290 28832 10 1 [+]
MUZA 9,9000 14:21 427 0.00 0.00 % 782 9.6000 9.9000 500 0 0 [+]
LENA 2,2800 15:32 111 2.28 0.00 % 28 2.2800 2.2900 1420 2 5 [+]
BNPPL 143,6000 15:27 100 144.00 0.00 % 72 143.4000 143.8000 50 1 191 [+]
TERMOREX 0,6950 15:05 21 0.70 0.00 % 6839 0.6900 0.6950 2152 6 4 [+]
WIKANA 8,0000 14:45 1 7.65 0.00 % 989 7.6500 8.0000 4092 0 0 [+]
IDMSAPL 0,4560 09:00 9 0.00 0.00 % 7780 0.4560 0.5000 15000 0 0 [+]
PHN 9,4000 15:37 100 9.40 0.00 % 269 9.3800 9.4000 200 1 13 [+]
ESOTIQ 31,8000 14:10 1 31.60 0.00 % 446 31.7000 31.8000 120 1 22 [+]
PCCEXOL 1,9800 13:02 34 1.98 0.00 % 2 1.9750 1.9800 1769 7 14 [+]
TATRY MOUNTAIN 81,5000 09:25 5 0.00 0.00 % 3 83.0000 87.0000 88 0 0 [+]
IZOSTAL 3,1500 15:11 7 3.15 0.00 % 24 3.1400 3.1500 110 4 13 [+]
REMAK 9,9200 09:39 10 9.92 0.00 % 40 9.9200 10.0000 300 0 1 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 14 PKC 0.0000 0 0 0 [+]
SANWIL 1,3250 09:18 12 1.30 0.00 % 500 1.3100 1.3250 848 1 1 [+]
STAPORKOW 4,7200 15:13 300 4.64 0.00 % 1101 4.6400 4.7400 6 1 6 [+]
KPPD 20,0000 12:06 19 19.40 0.00 % 15 19.5000 20.0000 1045 0 2 [+]
ENERGOINS 2,2000 15:29 58 2.20 0.00 % 184 2.1700 2.2000 3781 3 7 [+]
INTROL 7,2400 14:51 50 7.16 0.00 % 352 7.2200 7.2400 567 1 6 [+]
SECOGROUP 36,4000 12:47 2 35.60 0.00 % 1 35.8000 36.4000 376 0 0 [+]
HUUUGE 21,8000 15:34 1 21.75 0.00 % 3003 21.8000 22.0000 7483 4 88 [+]
MONNARI 6,0000 14:50 557 6.00 0.00 % 537 5.9000 6.0000 915 20 120 [+]
HELIO 54,4000 15:00 2 54.00 0.00 % 219 53.8000 54.4000 98 0 14 [+]
IMPERA 1,7000 09:00 55 1.70 0.00 % 795 1.6300 1.7000 4435 0 0 [+]
RENDER 75,2000 15:03 18 75.40 0.00 % 6 75.2000 76.8000 4 0 18 [+]
MOJ 1,6000 09:37 20 1.60 0.00 % 3000 1.6100 1.6900 5766 0 0 [+]
JWWINVEST 2,8600 15:37 790 2.89 0.00 % 175 2.8400 2.8600 6710 8 24 [+]
WOODPCKR 2,9600 12:07 20 2.96 0.00 % 705 2.9000 2.9600 132 1 3 [+]
SILVANO 5,2600 09:53 1 0.00 0.00 % 441 4.9400 5.2400 566 0 0 [+]
SIMFABRIC 1,5580 13:37 1 1.54 0.00 % 1288 1.5340 1.5580 654 4 6 [+]
PRAGMAINK 3,2000 16:48 2360 0.00 0.00 % 2405 3.1400 3.2800 2295 0 0 [+]
UNIBEP 13,7200 15:33 5 13.82 0.00 % 250 13.6200 13.7200 429 5 63 [+]
ERG 40,0000 12:14 10 40.00 0.00 % 100 39.0000 40.0000 190 0 5 [+]
ULTGAMES 15,0500 13:23 103 15.20 0.00 % 994 15.0000 15.0500 139 0 2 [+]
MBWS 11,2000 13:54 711 0.00 0.00 % 720 11.0000 11.5000 227 0 0 [+]
ONEMORE 2,6500 15:33 172 2.65 0.00 % 2575 2.6500 2.6800 4468 58 154 [+]
SKYLINE 1,6000 14:22 630 1.68 0.00 % 4653 1.6000 1.6800 662 1 1 [+]
POLENERGIA 49,2000 15:16 22 49.70 -0.10 % 150 49.0500 49.1500 50 2 90 [+]
DIAG 161,0000 15:37 1 162.00 -0.12 % 196 160.8000 161.2000 281 16 2 533 [+]
WIRTUALNA 58,5000 15:35 2 58.60 -0.17 % 59548 58.4000 58.5000 831 6 332 [+]
CIGAMES 2,9950 15:33 5 3.02 -0.17 % 2462 2.9950 3.0300 1209 144 431 [+]
SELVITA 30,2500 15:37 2 30.15 -0.17 % 121 30.0500 30.2500 101 83 2 464 [+]
ENEA 20,3200 15:33 10 20.38 -0.20 % 1336 20.2600 20.3000 893 325 6 576 [+]
GAMFACTOR 5,0100 15:34 300 5.02 -0.20 % 72 5.0000 5.1400 68 4 19 [+]
ASSECOBS 93,0000 15:35 10 93.20 -0.21 % 16 92.8000 93.0000 346 1 103 [+]
ZAMET 0,8560 15:36 1128 0.86 -0.23 % 1768 0.8560 0.8620 60 3 2 [+]
AILLERON 17,0000 15:34 24 17.08 -0.23 % 86 17.0000 17.1200 90 3 56 [+]
PEPEES 0,8480 14:53 800 0.85 -0.24 % 581 0.8480 0.8500 10055 3 2 [+]
POLICE 7,7400 15:28 9 7.80 -0.26 % 138 7.6400 7.7400 38 2 18 [+]
WASKO 7,1600 15:36 2 7.12 -0.28 % 501 7.0600 7.1400 1520 38 270 [+]
KERNEL 19,3000 15:13 10 19.36 -0.31 % 507 19.3000 19.3800 1926 7 129 [+]
WITTCHEN 15,7500 15:35 147 15.71 -0.32 % 1853 15.7500 15.8400 1 7 108 [+]
PGFGROUP 0,6080 14:08 15 0.61 -0.33 % 13162 0.5800 0.6060 4558 5 3 [+]
VIGOSYS 580,0000 15:31 5 592.00 -0.34 % 16 578.0000 584.0000 8 0 193 [+]
RELPOL 5,8200 15:37 97 5.86 -0.34 % 97 5.8200 5.9000 814 4 21 [+]
DIGITANET 196,8000 15:37 4 197.50 -0.35 % 3 196.2000 196.9000 47 4 787 [+]
XTPL 54,7000 15:35 25 54.90 -0.36 % 5 54.6000 54.8000 36 3 144 [+]
CAVATINA 13,5000 10:40 149 13.50 -0.37 % 51 13.5000 13.6000 238 0 2 [+]
BBIDEVNFI 5,3400 15:04 13 5.36 -0.37 % 607 5.3400 5.4800 866 1 6 [+]
LIBET 1,3300 14:38 41000 1.34 -0.37 % 15010 1.3300 1.3750 3513 68 90 [+]
GTC 2,5900 12:04 50 2.60 -0.38 % 150 2.5800 2.5900 491 2 6 [+]
SANTANDER 44,5800 14:35 30 44.23 -0.38 % 2 44.5850 44.7500 465 1 38 [+]
APATOR 25,3500 15:37 17 25.60 -0.39 % 797 25.1500 25.3500 365 10 254 [+]
BENEFIT 4 428,0000 15:36 1 4,446.00 -0.40 % 8 4424.0000 4432.0000 2 1 2 353 [+]
DEBICA 89,0000 15:36 21 89.60 -0.45 % 3 88.9000 89.0000 40 1 56 [+]
BIOTON 4,3000 15:32 575 4.30 -0.46 % 3655 4.2800 4.3000 1130 35 149 [+]
POLTREG 19,6000 15:37 80 20.40 -0.51 % 52 19.6000 19.9500 190 8 165 [+]
MABION 7,5000 15:12 100 7.55 -0.53 % 350 7.4600 7.4900 2 32 243 [+]
MLSYSTEM 15,0800 15:31 1 15.16 -0.53 % 1541 15.0000 15.0800 140 2 37 [+]
TALEX 18,3000 14:54 268 18.70 -0.54 % 255 18.3000 18.7000 619 1 13 [+]
SYNEKTIK 283,8000 15:37 1 289.20 -0.56 % 53 283.4000 283.8000 161 18 4 997 [+]
PGE 10,1500 15:37 2 10.30 -0.59 % 2543 10.1500 10.1600 5794 1 343 13 585 [+]
ATAL 64,0000 15:37 5 64.50 -0.62 % 89 63.8000 64.0000 295 3 202 [+]
MCI 28,0000 15:09 1 28.40 -0.71 % 200 27.9000 28.2000 382 2 57 [+]
HYDROTOR 13,8500 15:13 50 13.95 -0.72 % 300 13.8000 13.9500 73 1 16 [+]
CLNPHARMA 20,8000 15:32 55 20.95 -0.72 % 222 20.7500 20.8000 58 4 89 [+]
KRKA 1 102,0000 15:16 200 1,110.00 -0.72 % 250 1090.0000 1104.0000 250 0 235 [+]
BIOMAXIMA 10,8800 15:19 4 10.96 -0.73 % 26 10.8000 10.8800 196 4 44 [+]
ZEPAK 18,8000 15:36 24 18.64 -0.74 % 76 18.8000 18.9000 201 5 86 [+]
PHOTON 1,3450 14:48 500 1.36 -0.74 % 13 1.3250 1.3450 122 38 52 [+]
ULMA 62,0000 10:38 125 62.50 -0.80 % 129 61.0000 62.5000 36 0 8 [+]
06MAGNA 2,3800 13:26 11 2.40 -0.83 % 509 2.3800 2.4000 384 0 0 [+]
VOXEL 94,2000 15:36 15 95.50 -0.84 % 236 94.2000 94.4000 20 8 726 [+]
CEZ 228,6000 13:48 1 226.40 -0.87 % 500 227.2000 228.4000 5 0 5 [+]
JSW 26,2200 15:37 492 26.45 -0.87 % 357 26.2200 26.2600 984 410 10 679 [+]
WIELTON 5,7200 15:31 101 5.81 -0.87 % 2 5.7500 5.7900 5 17 99 [+]
MLPGROUP 109,0000 15:16 3 110.00 -0.91 % 56 108.5000 109.0000 223 1 77 [+]
KGL 10,9000 15:14 1 11.00 -0.91 % 739 10.4000 10.9000 733 0 0 [+]
MFO 32,5000 15:38 40 32.80 -0.91 % 140 32.5000 32.8000 63 1 18 [+]
TSGAMES 94,4000 15:26 9 95.30 -0.94 % 75 94.2500 94.4000 41 10 965 [+]
GPW 78,9500 15:37 37 80.00 -0.94 % 265 78.9000 79.1000 367 47 3 727 [+]
EUROHOLD 3,9600 15:10 1 3.96 -1.00 % 99 3.9600 3.9800 100 0 0 [+]
BOOMBIT 5,8600 15:22 25 5.88 -1.01 % 66 5.8600 5.9000 1115 6 37 [+]
GREENX 2,3440 15:34 4 2.37 -1.01 % 2504 2.3280 2.3420 1980 151 355 [+]
NEUCA 757,0000 15:34 2 774.00 -1.05 % 43 755.0000 757.0000 3 1 1 081 [+]
CREEPYJAR 520,0000 15:33 5 526.00 -1.14 % 5 518.0000 520.0000 22 1 469 [+]
PCCROKITA 69,2000 15:34 2 69.50 -1.14 % 20 69.1000 69.2000 3 3 200 [+]
EUROCASH 5,5450 15:37 378 5.61 -1.16 % 1806 5.5400 5.5500 2603 49 275 [+]
ELKOP 1,7000 14:54 1 1.66 -1.16 % 2 1.6650 1.7150 2 1 2 [+]
ARLEN 29,4500 15:36 1 30.00 -1.17 % 18 29.2000 29.4500 357 2 50 [+]
MILKILAND 1,6800 15:35 2 1.69 -1.18 % 1195 1.6540 1.6800 2453 23 39 [+]
ELEKTROTI 62,2000 15:36 10 62.95 -1.19 % 124 62.1000 62.6000 112 23 1 454 [+]
TRAKCJA 3,7100 15:35 104 3.75 -1.20 % 600 3.7100 3.7400 626 82 308 [+]
STALPROD 245,0000 15:23 1 248.00 -1.21 % 25 245.0000 249.0000 56 0 22 [+]
NOVAVISGR 0,6500 15:32 42 0.65 -1.22 % 420 0.6500 0.6560 3 3 2 [+]
ORANGEPL 16,1000 15:37 142 16.25 -1.23 % 6976 16.1000 16.1100 696 1 446 23 276 [+]
LOKUM 23,7000 15:32 39 23.70 -1.25 % 47 23.7000 24.0000 38 0 1 [+]
NOCTILUCA 94,6000 15:17 16 95.70 -1.25 % 14 94.6000 95.4000 19 2 168 [+]
CYFRPLSAT 16,4250 15:36 20 16.64 -1.26 % 404 16.4150 16.4250 3 445 7 280 [+]
ASSECOSEE 61,7000 15:30 1 62.00 -1.28 % 118 61.6000 62.0000 54 1 66 [+]
MOLECURE 5,2800 15:29 1 5.21 -1.31 % 751 5.2100 5.2700 100 12 61 [+]
AMREST 10,5800 15:10 99 10.70 -1.31 % 1082 10.5600 10.6000 419 23 240 [+]
APSENERGY 4,3000 15:20 192 4.38 -1.38 % 1 4.3200 4.3400 298 30 131 [+]
ALTUSTFI 3,5200 13:29 31460 3.52 -1.40 % 577 3.4300 3.5200 50 54 190 [+]
MAKARONPL 21,0000 15:24 52 21.30 -1.41 % 119 21.0500 21.2000 20 7 145 [+]
GENOMTEC 5,9000 15:00 251 5.97 -1.50 % 179 5.9000 5.9600 500 19 114 [+]
CAPTORTX 76,7000 15:36 296 77.00 -1.54 % 74 75.9000 76.8000 55 3 208 [+]
PROTEKTOR 1,2800 15:23 4 1.30 -1.54 % 608 1.2700 1.2780 99996 55 71 [+]
PULAWY 44,6000 14:24 11 45.30 -1.55 % 70 44.6000 45.4000 268 0 16 [+]
KRVITAMIN 12,7000 15:11 12 12.90 -1.55 % 216 12.7000 13.0000 3155 0 4 [+]
TAURONPE 9,1780 15:38 13 9.30 -1.57 % 2228 9.1740 9.1780 4235 3 109 28 397 [+]
PROCHEM 24,2000 13:32 1 24.60 -1.63 % 23 23.4000 24.2000 354 0 1 [+]
MEDINICE 71,7000 15:36 53 73.10 -1.65 % 240 71.5000 71.8000 54 21 1 493 [+]
ATENDE 2,9500 15:24 2000 3.00 -1.67 % 5000 2.9600 2.9900 2999 77 229 [+]
GAMEOPS 14,0500 14:49 95 14.30 -1.75 % 105 14.0500 14.2000 59 1 13 [+]
SUNEX 2,8000 15:34 262 2.80 -1.75 % 788 2.8000 2.8200 678 4 10 [+]
DMGROUP 2,2500 15:37 84 2.29 -1.75 % 447 2.2500 2.2900 3621 0 1 [+]
DECORA 71,7000 15:36 6 72.90 -1.78 % 61 71.6000 71.7000 3 2 108 [+]
LUBAWA 9,2750 15:37 3 9.50 -1.85 % 1319 9.2400 9.2750 849 241 2 241 [+]
URTESTE 42,2000 12:48 7 43.80 -1.86 % 20 42.4000 43.6000 26 0 1 [+]
DOMDEV 260,0000 15:32 1 265.00 -1.89 % 131 259.0000 260.0000 54 1 309 [+]
NEXITY 1,0200 13:15 1000 1.06 -1.92 % 400 1.0200 1.0800 100 2 3 [+]
BUDIMEX 686,4000 15:37 36 695.00 -1.94 % 50 686.0000 686.6000 32 20 13 811 [+]
BLOOBER 24,6500 15:37 180 25.15 -1.99 % 1570 24.6500 25.0500 445 19 485 [+]
COGNOR 5,9100 15:37 3 6.14 -1.99 % 164 5.9050 5.9250 299 416 2 491 [+]
LENTEX 6,8600 14:40 290 7.00 -2.00 % 199 6.8600 6.9400 4 3 18 [+]
IMMOBILE 4,8900 15:30 62 4.99 -2.00 % 483 4.7900 4.8900 26 13 64 [+]
MENNICA 43,8000 15:34 90 44.70 -2.01 % 1075 43.7000 44.0000 153 2 78 [+]
TARCZYNSKI 121,0000 15:36 1 123.00 -2.02 % 575 121.0000 123.0000 4 0 9 [+]
WARIMPEX 2,2700 15:35 799 2.32 -2.16 % 2112 2.2700 2.2900 1303 9 21 [+]
CAPITEA 0,4480 15:37 1000 0.46 -2.18 % 17345 0.4450 0.4480 59044 129 58 [+]
MOL 45,7800 15:31 1 46.90 -2.18 % 272 45.5600 45.7600 1000 4 167 [+]
IFIRMA 26,9500 15:32 5 27.60 -2.18 % 66 26.9500 27.0000 7815 6 155 [+]
PROJPRZEM 17,6000 15:18 23 18.20 -2.22 % 197 17.5000 17.6000 2441 1 14 [+]
NTCAPITAL 0,5960 15:21 680 0.61 -2.30 % 2497 0.5860 0.6100 12074 1 1 [+]
ODLEWNIE 18,5000 15:37 94 19.15 -2.37 % 410 18.4500 18.5000 943 22 416 [+]
LARQ 1,9900 11:02 651 2.04 -2.45 % 1000 2.0000 2.0400 394 3 5 [+]
TORPOL 68,9000 15:37 31 71.10 -2.55 % 491 68.9000 69.2000 294 6 398 [+]
ENELMED 19,0000 15:18 2 19.20 -2.56 % 154 19.0000 19.4000 424 0 1 [+]
IZOLACJA 3,7600 14:53 24 3.86 -2.59 % 516 3.6100 3.7600 2072 0 0 [+]
MERCOR 14,9000 13:07 18 15.10 -2.61 % 93 14.9500 15.0500 1 0 5 [+]
MOSTALWAR 4,0700 15:35 50 4.20 -2.63 % 500 4.0600 4.0700 90 13 55 [+]
RANKPROGR 4,5550 15:19 11 4.68 -2.67 % 845 4.4100 4.4500 151 48 219 [+]
ZUE 12,4000 15:23 1050 12.45 -2.75 % 2023 12.4000 12.5500 200 13 158 [+]
POLIMEXMS 7,6100 15:36 618 7.84 -2.81 % 65 7.6150 7.6250 2837 649 4 952 [+]
ALTA 1,5550 15:04 128 1.56 -2.81 % 672 1.5550 1.5900 2 2 3 [+]
MEDICALG 28,7000 15:37 436 29.65 -2.88 % 527 28.7500 29.0000 129 20 568 [+]
PATENTUS 2,6800 15:26 500 2.62 -2.90 % 472 2.6400 2.6800 123 6 16 [+]
MAXCOM 5,8800 15:00 15 5.78 -2.97 % 2 5.8000 5.8800 178 0 2 [+]
COMPREMUM 1,1200 15:34 301 1.15 -3.03 % 3028 1.1200 1.1450 4700 147 166 [+]
EQUNICO 1,1000 14:48 57 1.14 -3.08 % 1500 1.0850 1.1200 7697 23 25 [+]
AGROTON 5,0000 15:15 300 5.16 -3.10 % 1700 5.0000 5.1000 19206 2 8 [+]
COMP 62,0000 15:14 200 64.80 -3.12 % 262 61.6000 62.3000 41 19 1 197 [+]
ARTIFEX 21,5500 15:37 23 22.25 -3.15 % 3084 21.5000 21.6500 859 11 247 [+]
CORMAY 0,5420 15:32 2800 0.56 -3.21 % 1774 0.5380 0.5400 3805 22 12 [+]
MARVIPOL 9,0000 15:37 20 9.30 -3.23 % 220 8.9800 9.0000 2013 12 112 [+]
INPRO 7,4000 12:38 20 7.65 -3.27 % 1412 7.4000 7.6500 1066 0 0 [+]
HERCULES 1,3300 15:22 2 1.38 -3.27 % 1950 1.3300 1.3750 900 29 39 [+]
SYNTHAVERSE 2,9100 15:37 55 3.01 -3.32 % 11947 2.9100 2.9300 687 54 158 [+]
BUMECH 19,1200 15:38 100 19.85 -3.43 % 115 19.1000 19.1200 100 42 817 [+]
POLWAX 0,9480 11:58 960 0.98 -3.46 % 2610 0.9500 0.9760 12 6 5 [+]
TRANSPOL 24,6000 15:33 60 25.10 -3.53 % 767 24.3000 24.6000 103 55 1 305 [+]
PHARMENA 3,2800 14:57 155 3.28 -3.53 % 15 3.2800 3.3700 195 5 17 [+]
AGORA 8,3200 15:37 112 8.64 -3.70 % 1201 8.3000 8.3600 1963 42 359 [+]
INTERSPPL 0,3750 13:28 1000 0.39 -3.72 % 100 0.3740 0.3845 1354 7 3 [+]
KOMPUTRON 5,8900 15:14 5 5.91 -3.76 % 250 5.8500 5.9200 555 27 156 [+]
JRHOLDING 4,8300 15:21 14 4.99 -3.78 % 3400 4.7300 4.8400 1138 33 156 [+]
KRAKCHEM 0,3050 15:09 4146 0.32 -3.79 % 100 0.3100 0.3110 16086 22 7 [+]
LSISOFT 41,9000 14:24 20 43.50 -3.90 % 95 41.5000 41.9000 135 1 27 [+]
AIRWAY 0,2880 15:35 1160 0.29 -4.00 % 8140 0.2880 0.2955 595 206 60 [+]
ONESANO 0,6400 14:27 345 0.65 -4.19 % 1027 0.6340 0.6420 407 17 11 [+]
IBSM 68,4000 14:18 125 71.20 -4.47 % 2 67.0000 68.6000 125 0 9 [+]
ATREM 58,2000 15:33 16 61.00 -4.59 % 229 58.2000 58.4000 334 27 1 600 [+]
LESS 0,2200 15:36 4949 0.24 -4.76 % 51 0.2200 0.2270 4000 154 34 [+]
RYVU 17,9200 15:37 391 18.80 -5.49 % 140 17.9000 18.0000 5633 209 3 703 [+]
CAPITAL 3,1000 15:37 1000 3.22 -5.49 % 3453 3.0800 3.1000 54 231 732 [+]
SOPHARMA 7,0000 13:57 42 6.04 -5.66 % 829 7.0000 7.2000 175 10 63 [+]
ASTARTA 49,9000 15:37 159 51.50 -6.20 % 41 50.0000 50.2000 111 47 2 406 [+]
4MASS 3,8000 15:37 1117 4.12 -9.52 % 1000 3.8500 3.9450 227 67 269 [+]
ORCOGROUP 3,5200 10:51 11 3.98 -11.56 % 30 3.5400 3.9800 1986 0 0 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 268 4.8000 PKC 5705 0 0 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG135174.3+1.38%15:37
WIG203649.9+1.67%15:52
WIG20 Fut3606.0+1.66%15:37
WIG20USD999.5+2.05%15:37
mWIG409457.4+0.96%15:37
sWIG8031428.5+0.58%15:37
 Notowania Świat
US LargeCap7489.0+0.58%15:51
Nasdaq10029537.3+0.61%15:51
Nikkei63339.1+2.68%8:45
DAX24904.4+1.21%15:36
Ropa WTI97.8+1.54%15:52
Złoto4516.1-0.60%15:52
 Notowania Waluty
EUR/PLN4.23963-0.03%15:52
CHF/PLN4.64977+0.24%15:52
USD/PLN3.65375+0.10%15:52
EUR/USD1.16035-0.14%15:52
GBP/USD1.34385+0.03%15:52
USD/JPY159.126+0.10%15:52
Forum
» 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]
» Prośba o dodanie ENERGY S. A. [2]
Wzrosty Spadki Staty
EUROTEL 28.00 21.74%
MDIENERGIA 2.30 20.42%
FEERUM 15.20 11.36%
CREOTECH 945.00 9.38%
MWTRADE 4.04 9.19%
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