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
MEDINICE 60,0000 14:55 89 53.00 16.28 % 20 60.1000 60.5000 42 139 8 154 [+]
SCANWAY 446,0000 14:55 1 407.00 12.06 % 44 446.0000 448.0000 13 23 10 113 [+]
VIGOSYS 666,0000 14:55 10 600.00 9.90 % 23 666.0000 668.0000 13 7 4 292 [+]
SYGNITY 77,9000 14:52 288 71.50 9.26 % 62 76.9000 77.2000 9 12 873 [+]
ONESANO 0,6680 14:48 402 0.59 9.15 % 36000 0.6480 0.6680 6000 167 105 [+]
YARRL 5,8600 14:07 54 5.40 8.52 % 144 5.6800 5.7800 995 5 28 [+]
ASBIS 59,5500 14:55 213 55.00 8.27 % 609 59.4500 59.6000 1839 461 26 485 [+]
WIKANA 7,8000 13:18 1 7.10 6.85 % 41 7.3000 7.6000 999 1 10 [+]
IMMOBILE 4,6500 14:52 1 4.41 6.65 % 1 4.5600 4.6500 914 64 294 [+]
LSISOFT 42,0000 14:37 39 39.10 6.60 % 81 42.0000 47.4000 600 1 30 [+]
PURE 2,9000 14:48 1467 2.74 6.23 % 2149 2.8800 2.9100 1500 396 1 152 [+]
QUERCUS 12,5000 14:43 120 12.38 5.93 % 396 12.4200 12.5000 5080 67 839 [+]
PROTEKTOR 1,2400 14:41 768 1.18 5.80 % 800 1.2380 1.2400 481 232 285 [+]
AUTOPARTN 23,4500 14:54 251 22.20 5.39 % 2331 23.3500 23.4000 379 360 8 249 [+]
ONEMORE 3,1200 14:55 4402 3.00 5.05 % 2214 3.1000 3.1200 598 237 727 [+]
SPYROSOFT 459,0000 14:14 2 440.00 4.79 % 2 461.0000 470.0000 1 1 259 [+]
MDIENERGIA 0,7760 09:00 2 0.78 4.58 % 40 0.7420 0.7760 4705 0 0 [+]
COMPERIA 4,8000 13:41 355 4.60 4.35 % 108 4.6000 4.8000 2245 7 33 [+]
CDPROJEKT 289,6000 14:55 16 277.40 4.29 % 400 289.5000 289.6000 94 471 134 071 [+]
POLIMEXMS 9,6000 14:56 495 9.22 4.18 % 226 9.5850 9.6250 899 860 8 010 [+]
LARQ 2,0800 13:06 495 2.00 4.00 % 1500 2.0300 2.1000 3695 9 18 [+]
BIGCHEESE 5,8000 14:39 15 5.59 3.94 % 331 5.7000 5.8000 904 17 99 [+]
ATENDE 3,4800 14:55 1232 3.40 3.88 % 901 3.4100 3.4800 1384 102 355 [+]
OTLOG 13,5800 14:50 73 13.38 3.82 % 1 13.2600 13.5800 61 4 58 [+]
MOSTALZAB 6,8300 14:52 28 6.57 3.80 % 500 6.8200 6.8300 279 108 731 [+]
STALEXP 2,8750 14:56 131 2.79 3.79 % 1032 2.8600 2.8750 1864 351 991 [+]
MARVIPOL 10,3500 14:55 1359 9.96 3.71 % 190 10.1500 10.3500 1141 32 329 [+]
MEDICALG 29,4000 14:54 2 28.30 3.70 % 71 29.3000 29.4000 1898 61 1 763 [+]
CIGAMES 3,5150 14:54 300 3.41 3.69 % 1480 3.5000 3.5150 1165 1 015 3 568 [+]
ELEKTROTI 51,3000 14:55 7 50.50 3.64 % 186 51.0000 51.3000 28 38 1 948 [+]
BEST 29,1000 14:52 50 28.60 3.56 % 550 29.0000 29.6000 210 17 487 [+]
SELVITA 34,9000 14:50 2660 33.70 3.56 % 813 34.7000 34.9000 2619 108 3 698 [+]
AIGAMES 0,8280 12:32 165 0.82 3.50 % 2394 0.8000 0.8260 200 6 5 [+]
COGNOR 5,5050 14:53 2507 5.34 3.48 % 2300 5.5000 5.5300 1549 677 3 696 [+]
BETACOM 5,3600 09:13 26 5.36 3.47 % 2 5.2400 5.3000 296 0 0 [+]
GAMEOPS 13,1000 14:29 50 12.70 3.15 % 50 13.1000 13.1500 803 8 101 [+]
MODIVO 97,4600 14:55 25 95.28 3.13 % 71 97.3800 97.4600 149 363 34 994 [+]
CYBERFLKS 190,7000 14:55 1 189.00 3.08 % 41 190.6000 190.7000 8 23 4 387 [+]
IMCOMPANY 37,4000 14:45 71 36.30 3.03 % 390 36.2500 37.3500 10 1 50 [+]
ATREM 58,8000 14:51 2 57.20 2.98 % 71 59.0000 59.5000 70 19 1 140 [+]
ASSECOPOL 195,7000 14:55 10 191.00 2.95 % 337 195.7000 195.9500 160 99 19 066 [+]
DIAG 180,1000 14:55 1 174.70 2.91 % 108 180.1000 180.5000 176 17 3 080 [+]
WASKO 8,7600 14:55 2 8.52 2.82 % 576 8.6800 8.7600 736 80 688 [+]
KETY 1 141,0000 14:55 5 1,109.00 2.79 % 36 1141.0000 1142.0000 96 13 14 207 [+]
KGHM 331,4500 14:56 1 322.55 2.76 % 36 331.5000 331.7000 418 359 115 849 [+]
ARTIFEX 22,3000 14:53 95 21.80 2.76 % 424 22.2000 22.3000 333 22 501 [+]
AMBRA 19,6000 14:53 149 19.42 2.73 % 150 19.6000 19.7000 114 23 455 [+]
ALLEGRO 30,5100 14:55 31 29.86 2.69 % 1576 30.4950 30.5100 248 3 215 97 414 [+]
VERCOM 139,0000 14:54 34 136.00 2.51 % 86 138.6000 139.6000 75 7 921 [+]
APSENERGY 2,9700 14:53 50 2.97 2.41 % 1516 2.9700 2.9800 1163 16 47 [+]
ULMA 64,5000 09:00 1 64.50 2.38 % 55 60.0000 64.5000 601 0 0 [+]
MAXCOM 6,0200 14:29 2 5.88 2.38 % 8 6.0000 6.0600 13 6 33 [+]
AILLERON 17,2000 14:52 29 16.84 2.38 % 72 17.0200 17.2000 21 9 146 [+]
KRAKCHEM 0,3480 14:41 17 0.35 2.35 % 2000 0.3410 0.3470 5000 186 64 [+]
TALEX 17,9000 12:53 1 17.90 2.29 % 10 17.3000 17.9000 217 0 0 [+]
WAWEL 814,0000 13:00 1 810.00 2.26 % 2 800.0000 812.0000 1 0 28 [+]
VOXEL 108,8000 14:54 15 107.00 2.26 % 67 108.6000 108.8000 108 12 1 318 [+]
MOL 50,1000 14:50 63 49.00 2.24 % 1000 49.8800 50.2000 104 9 439 [+]
ALIOR 128,8500 14:55 71 126.70 2.22 % 98 128.8000 128.9000 184 96 12 210 [+]
UNIMOT 152,2000 14:34 1 149.20 2.15 % 34 151.0000 152.2000 53 6 839 [+]
BUDIMEX 752,6000 14:55 2 740.00 2.12 % 46 752.0000 752.6000 36 25 18 530 [+]
ENTER 57,9000 14:55 250 56.70 2.12 % 116 57.2000 58.0000 44 13 723 [+]
COMPREMUM 1,2450 14:31 1 1.22 2.05 % 154 1.2100 1.2450 1619 43 52 [+]
IDMSAPL 0,5000 14:55 5231 0.50 2.04 % 1989 0.4900 0.5000 9628 8 4 [+]
RAWLPLUG 15,3000 09:02 32 15.30 2.00 % 20 14.9000 14.9500 14 0 1 [+]
RYVU 25,5000 14:54 150 25.15 2.00 % 402 25.3000 25.5000 318 14 361 [+]
VOTUM 46,4000 14:55 4 45.55 1.98 % 200 46.2000 46.4500 107 26 1 210 [+]
NOVITA 103,5000 14:23 1 100.00 1.97 % 10 101.0000 104.0000 83 0 13 [+]
PEKABEX 10,4400 14:45 719 10.24 1.95 % 20 10.3000 10.5000 715 32 327 [+]
MOLECURE 5,2500 14:34 7 5.20 1.94 % 2800 5.2000 5.2500 770 40 208 [+]
UNICREDIT 300,0000 14:54 1 295.00 1.92 % 1000 300.5000 303.0500 1000 0 48 [+]
PKOBP 101,7200 14:56 1 99.82 1.88 % 698 101.7200 101.7800 251 1 229 123 157 [+]
RENDER 76,2000 14:48 3 74.60 1.87 % 19 74.8000 76.0000 60 0 22 [+]
SONEL 14,3000 14:16 30 14.05 1.78 % 113 14.0000 14.3000 84 1 13 [+]
ORANGEPL 14,1000 14:55 508 13.99 1.77 % 4336 14.0950 14.1150 1233 581 8 173 [+]
OPONEOPL 86,8000 14:50 35 85.30 1.76 % 17 86.6000 86.8000 82 16 1 398 [+]
MBANK 1 271,5000 14:55 50 1,250.00 1.72 % 30 1272.5000 1274.5000 18 32 39 299 [+]
ARCHICOM 48,5000 14:39 32 48.40 1.68 % 1 48.0000 48.4000 40 1 30 [+]
ELKOP 1,8300 13:26 5 1.83 1.67 % 6 1.7900 1.8300 5969 2 4 [+]
LIBET 1,2200 10:02 10 1.20 1.67 % 1 1.2050 1.2200 7995 3 4 [+]
PEPCO 28,4600 14:55 1 28.00 1.64 % 1548 28.4600 28.4800 466 840 23 683 [+]
PZU 69,0800 14:55 73 68.18 1.62 % 860 69.0600 69.1000 5400 1 525 103 960 [+]
DELKO 6,3900 14:26 5 6.29 1.59 % 95 6.3900 6.4000 1550 1 3 [+]
MOBRUK 351,0000 14:55 3 345.00 1.59 % 79 351.0000 352.0000 219 5 1 742 [+]
ACTION 28,9000 14:43 1 28.20 1.58 % 1 28.8500 28.9000 50 7 199 [+]
JSW 27,7000 14:55 226 27.50 1.58 % 37 27.6100 27.7000 275 679 18 949 [+]
PEKAO 251,8000 14:56 65 247.90 1.57 % 364 251.7000 251.8000 34 338 83 673 [+]
INGBSK 465,4000 14:55 2 460.00 1.57 % 73 464.8000 465.4000 101 15 7 064 [+]
BENEFIT 3 950,0000 14:54 3 3,900.00 1.54 % 3 3948.0000 3958.0000 2 2 9 586 [+]
DADELO 73,5000 14:53 4 72.90 1.52 % 16 73.5000 73.6000 360 3 196 [+]
GENOMTEC 4,5650 14:37 26 4.50 1.44 % 111 4.4700 4.5650 168 5 24 [+]
SELENAFM 49,8000 14:50 3 49.50 1.43 % 175 49.1000 49.8000 101 1 58 [+]
SYNEKTIK 302,8000 14:55 3 300.00 1.41 % 61 302.6000 302.8000 24 25 7 396 [+]
TEXT 40,9600 14:55 11 40.40 1.39 % 126 40.9600 41.0000 127 59 2 422 [+]
XTPL 65,5000 14:41 1 64.00 1.39 % 8 64.9000 65.5000 54 4 245 [+]
DIGITANET 196,7000 14:54 45 195.00 1.39 % 74 195.9000 196.8000 264 6 1 100 [+]
CREEPYJAR 598,0000 14:55 5 588.00 1.36 % 38 594.0000 598.0000 10 1 326 [+]
URTESTE 45,3000 11:19 1 45.30 1.34 % 30 44.0000 45.2000 31 0 2 [+]
ATLANTAPL 19,0500 14:41 1 18.80 1.33 % 78 18.6500 19.0500 74 2 40 [+]
BUMECH 23,1600 14:54 32 22.86 1.31 % 167 23.0600 23.1800 298 40 912 [+]
NEUCA 719,0000 14:54 8 705.00 1.27 % 8 716.0000 719.0000 11 3 1 906 [+]
TRANSPOL 12,0000 14:27 2 11.75 1.27 % 795 11.6500 12.0000 1499 16 195 [+]
WIELTON 5,7700 14:55 888 5.70 1.23 % 2000 5.7500 5.7700 5968 34 193 [+]
SANTANDER 45,6000 14:50 79 45.40 1.23 % 10000 45.8350 46.0000 50 3 120 [+]
IZOLACJA 4,1500 13:11 1 4.17 1.22 % 118 4.0100 4.1500 616 0 2 [+]
CYFRPLSAT 11,6450 14:54 210 11.63 1.22 % 1073 11.6400 11.6500 1504 211 2 438 [+]
SYNTHAVERSE 3,7250 14:47 22 3.66 1.22 % 4 3.6900 3.7250 1378 9 34 [+]
PASSUS 136,0000 14:50 1 135.20 1.19 % 31 134.8000 136.0000 47 2 267 [+]
IFIRMA 29,9000 14:54 2 29.55 1.18 % 237 29.7500 29.9000 684 2 64 [+]
XTB 109,9000 14:56 3 109.90 1.10 % 230 109.9000 109.9600 191 246 27 022 [+]
MCI 28,2000 14:53 1 27.70 1.08 % 37 28.1000 28.2000 2351 0 10 [+]
PCCROKITA 68,1000 14:50 2 67.40 1.04 % 25 67.6000 68.1000 96 0 23 [+]
ARCTIC 8,0000 14:53 1 7.90 1.01 % 66 7.9700 8.0000 978 5 43 [+]
CLNPHARMA 21,1000 14:45 1 21.00 0.96 % 10 20.9500 21.1000 418 6 124 [+]
SHOPER 43,0000 14:55 1 42.75 0.94 % 94 42.6000 43.0000 642 24 1 005 [+]
AGROTON 4,9000 14:13 100 4.82 0.93 % 250 4.8400 4.9000 601 1 5 [+]
FORTE 21,6000 14:39 50 21.70 0.93 % 1582 21.6000 21.7000 295 1 23 [+]
MILLENNIUM 18,9950 14:55 2 18.89 0.93 % 1812 18.9850 18.9950 1993 243 4 575 [+]
TSGAMES 110,7000 14:55 9 110.80 0.91 % 197 110.7000 111.0000 36 12 1 338 [+]
SANOK 22,4000 14:52 27 22.10 0.90 % 395 22.1000 22.4000 956 1 18 [+]
GPW 79,6000 14:55 4 79.00 0.89 % 420 79.6000 79.7500 141 36 2 876 [+]
BIOMAXIMA 11,7000 14:54 5 11.64 0.86 % 51 11.5800 11.7000 45 7 87 [+]
HANDLOWY 119,4000 14:55 150 118.60 0.84 % 374 119.2000 119.6000 1020 14 1 702 [+]
SANPL 659,4000 14:55 7 658.80 0.83 % 103 659.0000 660.0000 7 51 33 152 [+]
INTERCARS 736,0000 14:54 14 730.00 0.82 % 2 735.0000 738.0000 93 4 3 097 [+]
DBENERGY 9,8800 14:20 10 9.82 0.82 % 10 9.5800 9.8600 400 1 6 [+]
PROCHEM 25,0000 09:57 3 24.90 0.81 % 50 24.2000 25.0000 765 0 1 [+]
FABRITY 25,2000 14:50 60 25.00 0.80 % 336 25.2000 25.3000 211 1 14 [+]
ONDE 9,0900 14:34 170 9.09 0.78 % 540 9.0200 9.0900 1184 3 26 [+]
ANSWEAR 18,8400 14:49 33 18.92 0.75 % 935 18.7800 18.8400 190 15 281 [+]
LPP 24 060,0000 14:55 1 23,980.00 0.75 % 3 24060.0000 24080.0000 2 1 34 154 [+]
DINOPL 35,2500 14:55 40 34.99 0.74 % 982 35.2500 35.2700 2382 1 741 61 161 [+]
AMREST 11,4800 14:55 78 11.36 0.70 % 1144 11.4400 11.4800 640 30 343 [+]
ATAL 59,4000 14:49 40 58.90 0.68 % 139 59.0000 59.4000 56 2 111 [+]
TENDERHUT 5,9800 14:14 40 5.98 0.67 % 110 5.9400 5.9600 10 0 2 [+]
BNPPL 160,4000 14:53 32 159.00 0.63 % 51 160.0000 160.4000 129 8 1 297 [+]
11B 148,7000 14:55 3 148.40 0.61 % 24 148.6000 148.8000 82 9 1 257 [+]
NEWAG 111,6000 14:55 35 111.80 0.54 % 21 111.2000 111.6000 86 14 1 580 [+]
ASTARTA 47,4500 14:45 4 47.20 0.53 % 108 47.0000 47.4500 44 8 360 [+]
SUNEX 2,8600 14:44 952 2.82 0.53 % 48 2.8600 2.8700 530 12 34 [+]
PKPCARGO 13,8700 14:55 219 13.90 0.51 % 537 13.8600 13.9900 253 14 197 [+]
MIRBUD 12,2100 14:55 1343 12.20 0.49 % 434 12.2000 12.2700 500 61 748 [+]
POLWAX 1,0500 14:33 2000 1.06 0.48 % 143 1.0500 1.0550 16 32 33 [+]
NTTSYSTEM 10,6500 14:49 9 10.75 0.47 % 452 10.6500 10.9000 288 8 85 [+]
IMS 2,2900 14:08 116 2.30 0.44 % 1200 2.2500 2.2850 100 0 1 [+]
LENA 2,3000 14:48 8700 2.30 0.44 % 205 2.2900 2.3100 65 26 60 [+]
TORPOL 70,7000 14:55 1 70.10 0.43 % 124 70.3000 70.7000 500 6 426 [+]
PHN 9,6800 13:16 350 9.56 0.41 % 300 9.6000 9.6600 400 17 160 [+]
DEVELIA 10,2000 14:54 1800 10.06 0.39 % 593 10.1600 10.2200 826 124 1 260 [+]
DGA 28,9000 09:00 12 28.90 0.35 % 5 27.4000 28.7000 200 0 2 [+]
IPOPEMA 6,1800 13:37 500 6.08 0.32 % 2000 6.1200 6.1800 418 4 23 [+]
HYDROTOR 16,5500 14:28 143 16.50 0.30 % 7 16.4000 17.0000 50 1 8 [+]
MANGATA 68,6000 14:18 5 68.60 0.29 % 23 67.8000 68.6000 80 0 3 [+]
KOGENERA 73,0000 14:55 50 73.00 0.27 % 26 72.6000 73.0000 9 4 326 [+]
AGORA 8,6800 14:48 1638 8.68 0.23 % 18 8.6400 8.6800 1446 26 222 [+]
PULAWY 44,6000 14:40 3 45.90 0.22 % 138 44.5000 45.0000 167 3 130 [+]
UNIBEP 14,7600 14:43 20 14.50 0.14 % 24 14.6200 14.7600 302 8 110 [+]
SCPFL 138,2000 14:44 2 138.40 0.14 % 7 138.2000 139.2000 82 2 221 [+]
COLUMBUS 3,8350 14:26 26 3.82 0.13 % 300 3.8300 3.8350 374 21 79 [+]
RANKPROGR 4,0300 14:08 500 4.03 0.12 % 95 4.0000 4.0300 2222 3 11 [+]
PHARMENA 3,5300 12:32 5 3.55 0.00 % 85 3.3500 3.5300 4229 0 2 [+]
ZAMET 0,7920 14:41 2605 0.79 0.00 % 253 0.7860 0.7920 4962 3 2 [+]
POLTREG 16,9000 13:07 172 16.95 0.00 % 300 16.6000 16.7500 240 2 39 [+]
EUROHOLD 3,9200 09:10 2000 3.92 0.00 % 1001 3.8000 3.9200 2000 3 12 [+]
APLISENS 17,9000 09:00 2 17.90 0.00 % 15 17.3500 17.9000 394 0 0 [+]
GRUPRACUJ 45,1000 14:54 20 45.00 0.00 % 370 45.1000 45.2500 154 51 2 299 [+]
LOKUM 24,4000 10:32 2 23.70 0.00 % 12 23.8000 24.4000 369 0 4 [+]
TERMOREX 0,7050 12:00 4 0.71 0.00 % 425 0.6900 0.7050 3436 0 0 [+]
FEERUM 14,2000 09:00 2 14.20 0.00 % 32 12.6000 14.2000 169 0 0 [+]
TARCZYNSKI 119,0000 14:46 1 119.00 0.00 % 22 119.0000 120.0000 72 0 12 [+]
MEXPOLSKA 3,9100 12:24 1 3.93 0.00 % 181 3.8300 3.9000 200 1 3 [+]
JWWINVEST 3,1900 11:17 31 3.19 0.00 % 200 3.1100 3.1900 969 1 4 [+]
ASMGROUP 0,2500 14:25 137 0.25 0.00 % 5 0.2510 0.2540 3000 56 14 [+]
BIOCELTIX 82,0000 14:46 19 82.00 0.00 % 30 82.4000 82.8000 30 5 385 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 3 PKC 0.0000 0 0 0 [+]
TOYA 9,7700 14:55 12 9.77 0.00 % 509 9.7700 9.8100 998 45 443 [+]
ESOTIQ 33,0000 14:55 100 33.00 0.00 % 69 32.9000 33.3000 148 1 31 [+]
OTMUCHOW 5,2000 10:51 5 5.20 0.00 % 2350 5.0000 5.2400 1749 0 1 [+]
GREENX 2,2800 14:50 549 2.29 0.00 % 12065 2.2780 2.2860 300 345 787 [+]
3RGAMES 0,6700 14:35 23 0.67 0.00 % 801 0.6620 0.6700 56278 10 7 [+]
DEKPOL 82,0000 14:54 4 81.60 0.00 % 24 81.6000 82.0000 747 1 82 [+]
SOPHARMA 7,4200 12:07 117 7.22 0.00 % 70 7.1200 7.4200 81 0 2 [+]
OPTEAM 3,1000 14:37 2 3.10 0.00 % 2070 3.0200 3.1000 2442 0 0 [+]
ZREMB 9,3000 14:51 1000 9.30 0.00 % 6697 9.3000 9.3500 890 32 299 [+]
ORCOGROUP 3,4200 16:08 704 0.00 0.00 % 127 3.4200 4.5200 282 0 0 [+]
VRGSA 4,7600 14:44 466 4.75 0.00 % 821 4.7500 4.7700 688 11 52 [+]
SILVANO 4,8900 16:19 56 0.00 0.00 % 100 4.8600 4.9200 150 0 0 [+]
KOMPAP 19,2000 10:18 5 19.20 0.00 % 78 18.9000 19.2000 390 0 0 [+]
PANOVA 15,5000 14:46 200 15.80 0.00 % 972 15.4000 15.5000 500 2 26 [+]
MOJ 1,7400 14:15 52 1.70 0.00 % 1095 1.7400 1.7800 2000 17 30 [+]
ECHO 5,3100 14:44 300 5.35 0.00 % 952 5.3000 5.3200 1406 23 119 [+]
SEKO 10,2000 14:52 13 10.20 0.00 % 4 10.1000 10.2000 2041 1 12 [+]
GTC 2,7200 13:24 108 2.72 0.00 % 150 2.7300 2.7500 2894 5 13 [+]
POINTGROUP 1,6950 10:18 59 1.70 0.00 % 1 1.6100 1.6950 4532 0 0 [+]
LESS 0,2400 13:37 29626 0.24 0.00 % 374 0.2400 0.2420 8948 85 21 [+]
CEZ 213,0000 11:21 2 211.00 0.00 % 500 211.0000 213.0000 4 0 1 [+]
ERG 45,6000 16:02 2 0.00 0.00 % 168 44.2000 45.6000 238 0 0 [+]
RAFAMET 49,0000 14:40 2 49.00 0.00 % 20 48.5000 49.5000 28 0 2 [+]
PEPEES 0,8700 09:01 2 0.87 0.00 % 58 0.8520 0.8680 1780 0 0 [+]
SKYLINE 1,3400 11:57 1 0.00 0.00 % 3925 1.2500 1.3400 5613 0 0 [+]
MUZA 9,2000 13:44 33 9.20 0.00 % 1 9.1500 9.2000 113 0 2 [+]
BBIDEVNFI 5,4400 17:00 1 0.00 0.00 % 448 5.3600 5.4400 3778 0 0 [+]
POLICE 7,3000 14:38 500 7.50 0.00 % 623 7.2800 7.4000 5 4 28 [+]
KPPD 22,4000 13:31 8 0.00 0.00 % 340 22.4000 23.0000 500 0 0 [+]
STALPROD 238,0000 14:51 2 242.00 0.00 % 28 237.0000 238.0000 13 0 25 [+]
STAPORKOW 4,7400 12:08 30 4.68 0.00 % 1068 4.6800 4.7400 1314 0 0 [+]
ASSECOBS 79,8000 14:51 5 79.80 0.00 % 41 79.6000 79.8000 82 1 76 [+]
LENTEX 7,8000 14:32 250 7.70 0.00 % 1550 7.7000 7.8200 1709 8 62 [+]
SECOGROUP 35,2000 13:37 2 35.20 0.00 % 9 35.0000 35.2000 157 0 0 [+]
RELPOL 5,8000 14:16 800 5.80 0.00 % 1 5.6800 5.8000 21 1 8 [+]
MWTRADE 3,8000 14:10 50 3.60 0.00 % 82 3.5000 3.8000 2327 1 4 [+]
ENERGA 18,9400 14:49 5 18.98 -0.11 % 2 18.8600 18.9400 595 14 267 [+]
LUBAWA 8,6000 14:55 1 8.59 -0.12 % 964 8.5850 8.6000 516 213 1 819 [+]
COMP 56,5000 14:53 39 56.90 -0.18 % 3 56.5000 56.6000 54 7 380 [+]
AMICA 51,6000 14:51 71 51.80 -0.19 % 278 51.6000 52.0000 1025 9 469 [+]
PLAYWAY 254,0000 14:50 6 255.00 -0.20 % 23 254.5000 257.0000 31 2 478 [+]
EDINVEST 9,5800 14:49 101 9.60 -0.21 % 273 9.5800 9.6000 685 0 4 [+]
NOCTILUCA 93,8000 14:55 1 94.00 -0.21 % 13 93.4000 93.8000 22 6 531 [+]
MILKILAND 1,7560 14:46 13 1.76 -0.23 % 14 1.7240 1.7560 1478 37 64 [+]
KCI 0,8820 10:20 114 0.88 -0.23 % 6000 0.8640 0.8800 4000 1 1 [+]
DEBICA 83,7000 14:51 21 83.90 -0.24 % 20 83.7000 84.2000 21 1 102 [+]
ATMGRUPA 3,9400 14:26 200 3.96 -0.25 % 100 3.9400 3.9500 329 2 7 [+]
DRAGOENT 18,4000 13:04 100 18.30 -0.27 % 104 18.2000 18.4500 39 0 6 [+]
RAINBOW 148,4000 14:56 1 147.80 -0.27 % 222 147.9000 148.4000 5 22 3 205 [+]
BORYSZEW 4,7350 14:51 230 4.73 -0.32 % 200 4.7200 4.7350 2333 47 222 [+]
IZOSTAL 3,1600 14:49 259 3.14 -0.32 % 3195 3.1300 3.1600 2440 49 155 [+]
ASSECOSEE 61,0000 14:54 72 61.10 -0.33 % 85 60.9000 61.0000 69 14 859 [+]
ADIUVO 0,5800 14:25 2 0.58 -0.34 % 2300 0.5660 0.5800 228 0 0 [+]
MABION 8,4500 14:44 20 8.48 -0.35 % 250 8.3700 8.4400 300 20 174 [+]
XPLUS 2,7400 14:44 25 2.75 -0.36 % 57295 2.7000 2.7400 975 16 44 [+]
CAVATINA 13,9500 10:04 5 13.95 -0.36 % 300 13.8000 13.9000 30 0 0 [+]
SIMFABRIC 1,6420 09:17 217 1.60 -0.36 % 1285 1.5940 1.6000 40 3 4 [+]
PTWP 136,0000 11:25 2 137.00 -0.37 % 100 134.0000 136.0000 53 0 21 [+]
ULTGAMES 13,5000 13:30 5 13.75 -0.37 % 33 13.5000 13.7000 120 1 19 [+]
SANWIL 1,3150 13:13 75 1.30 -0.38 % 1576 1.2900 1.3150 1450 10 13 [+]
KRUK 483,7000 14:55 18 488.30 -0.39 % 103 483.6000 483.7000 45 26 12 696 [+]
KRVITAMIN 12,7500 11:01 1 12.80 -0.39 % 2 12.6500 12.7500 80 0 3 [+]
BLOOBER 25,6000 14:45 10 25.80 -0.39 % 680 25.6000 25.8000 237 12 311 [+]
EUROCASH 6,2300 14:54 247 6.21 -0.40 % 1096 6.2200 6.2450 5 51 319 [+]
HELIO 48,3000 14:18 20 48.90 -0.41 % 12 48.3000 48.8000 200 0 4 [+]
DATAWALK 144,4000 14:53 49 145.00 -0.41 % 33 144.0000 144.6000 50 12 1 732 [+]
EQUNICO 1,2200 14:42 100 1.23 -0.41 % 188 1.1950 1.2200 672 4 5 [+]
ACAUTOGAZ 21,9000 14:02 10 22.00 -0.45 % 260 21.8000 21.9000 85 0 3 [+]
NOVAVISGR 0,8680 13:53 1336 0.88 -0.46 % 3859 0.8680 0.8800 377 20 17 [+]
BIOTON 4,2000 14:50 80 4.15 -0.47 % 5078 4.1600 4.2000 500 10 41 [+]
ENELMED 19,6000 12:13 71 19.60 -0.51 % 260 19.2000 19.6000 207 1 14 [+]
WIRTUALNA 57,7000 14:51 33 57.70 -0.52 % 88 57.6000 57.7000 261 7 413 [+]
IMPERA 1,7800 13:59 40 1.80 -0.56 % 4568 1.7000 1.7700 937 7 12 [+]
TATRY MOUNTAIN 84,5000 10:05 2 84.50 -0.59 % 1 84.0000 90.0000 8 0 0 [+]
ARLEN 30,9000 14:50 1 31.20 -0.64 % 45 30.9000 31.4000 79 16 506 [+]
CDRL 7,6000 14:27 500 7.85 -0.65 % 1660 7.5500 7.7000 38 10 78 [+]
NEPTIS 15,0000 13:58 90 15.10 -0.66 % 57 15.0000 15.1000 625 0 3 [+]
MOVIEGAMES 7,4200 14:51 5 7.40 -0.67 % 163 7.4200 7.5100 752 2 16 [+]
WITTCHEN 16,0700 14:47 15 16.19 -0.68 % 1 16.0800 16.1900 33 7 117 [+]
SNIEZKA 85,0000 13:58 20 84.60 -0.70 % 24 85.0000 85.6000 102 0 30 [+]
STALPROFI 8,4000 14:41 200 8.44 -0.71 % 1257 8.3800 8.4400 587 5 41 [+]
VINDEXUS 14,0000 13:51 211 14.10 -0.71 % 176 14.0000 14.0500 89 3 48 [+]
ZEPAK 18,1600 14:54 127 18.20 -0.77 % 156 18.1400 18.1600 316 3 48 [+]
ODLEWNIE 19,1500 14:54 149 19.30 -0.78 % 400 19.0000 19.3000 298 18 337 [+]
KSGAGRO 3,6200 14:44 600 3.66 -0.82 % 150 3.6200 3.6400 1 6 21 [+]
06MAGNA 2,4300 13:57 248 2.44 -0.82 % 4420 2.4300 2.4500 296 0 1 [+]
MERCOR 12,0000 14:20 25 11.85 -0.83 % 25 12.0000 12.1000 86 3 40 [+]
MENNICA 46,0000 14:53 1 46.50 -0.86 % 62 46.0000 46.2000 23 2 94 [+]
PHOTON 1,1350 14:12 215 1.12 -0.87 % 550 1.1400 1.1800 500 9 11 [+]
NEXITY 1,0900 14:31 100 1.09 -0.91 % 110 1.0900 1.1400 100 0 0 [+]
BOWIM 6,3800 14:49 2 6.44 -0.93 % 501 6.2800 6.3800 1054 12 75 [+]
DECORA 74,3000 14:11 3 75.80 -0.93 % 23 74.3000 75.6000 5 0 21 [+]
KINOPOL 20,7000 14:52 2 21.00 -0.96 % 553 20.7000 20.8000 19 17 358 [+]
DOMDEV 255,5000 14:54 4 258.00 -0.97 % 22 255.5000 257.0000 307 4 980 [+]
NTCAPITAL 0,6100 14:41 300 0.61 -0.97 % 500 0.5860 0.6100 2150 0 0 [+]
KGL 10,0000 10:12 1 10.00 -0.99 % 100 9.6000 10.0000 1583 0 0 [+]
ABPL 120,0000 14:51 14 121.20 -0.99 % 141 119.8000 120.0000 865 8 990 [+]
4MASS 4,3500 14:55 366 4.39 -1.02 % 606 4.3500 4.3900 320 1 5 [+]
TAURONPE 10,0550 14:55 2 10.24 -1.03 % 3837 10.0550 10.0650 2168 2 386 23 856 [+]
MLSYSTEM 15,3400 14:53 1 15.50 -1.03 % 590 15.3400 15.5400 279 3 48 [+]
GRODNO 14,2500 14:52 1 14.40 -1.04 % 569 14.2500 14.4000 189 6 83 [+]
ALTUSTFI 2,7600 14:12 14 2.78 -1.08 % 200 2.6900 2.7600 686 2 6 [+]
HUUUGE 22,9000 14:43 300 22.60 -1.08 % 184 22.8000 22.9000 3 20 457 [+]
INTROL 7,2400 14:37 44 7.16 -1.09 % 294 7.1800 7.2400 6 1 10 [+]
GRUPAAZOTY 17,7600 14:55 258 18.00 -1.11 % 2233 17.7500 17.7900 357 172 3 072 [+]
ZUE 13,1500 14:38 73 13.25 -1.13 % 1295 13.1500 13.2500 18 11 149 [+]
MAKARONPL 21,6500 14:53 23 21.45 -1.14 % 40 21.5500 21.6500 138 3 59 [+]
HERCULES 1,2950 14:41 10 1.32 -1.15 % 4478 1.2600 1.2950 1440 6 8 [+]
MERCATOR 51,8000 14:51 10 52.60 -1.15 % 54 51.8000 52.3000 18 7 364 [+]
BOS 10,3000 14:53 300 10.54 -1.15 % 873 10.2800 10.3000 140 50 518 [+]
JRHOLDING 5,1000 13:26 12 5.20 -1.16 % 2534 5.0200 5.0800 200 13 65 [+]
CLOUD 66,0000 14:37 114 64.60 -1.20 % 72 65.2000 66.0000 239 2 99 [+]
ERBUD 28,1500 14:54 80 28.40 -1.23 % 26 28.1500 28.7000 115 3 78 [+]
INPRO 7,8500 14:10 6 7.85 -1.26 % 1786 7.8000 7.8500 273 1 9 [+]
INSTALKRK 38,0000 13:25 49 38.60 -1.30 % 135 37.9000 38.0000 79 4 139 [+]
CORMAY 0,5900 14:47 2 0.59 -1.34 % 3398 0.5900 0.5940 1700 38 23 [+]
INC SA 1,8250 14:43 400 1.90 -1.35 % 600 1.8250 1.8700 3000 6 11 [+]
PROJPRZEM 18,0000 10:58 45 17.80 -1.37 % 16 17.9000 18.0000 223 0 2 [+]
PRAGMAINK 2,8600 14:31 665 2.90 -1.38 % 2660 2.8400 2.9000 20 1 2 [+]
PLAZACNTR 1,5380 14:45 324 1.57 -1.41 % 1211 1.5360 1.5380 200 25 39 [+]
PCCEXOL 2,0900 14:44 50 2.12 -1.42 % 800 2.0900 2.1100 3138 10 20 [+]
CAPITEA 0,6920 14:53 6487 0.70 -1.42 % 513 0.6920 0.6940 10000 910 637 [+]
APATOR 23,9000 14:26 34 24.35 -1.44 % 231 24.0000 24.4000 112 15 370 [+]
CREOTECH 660,0000 14:55 2 675.00 -1.49 % 26 660.0000 665.0000 71 10 6 312 [+]
MURAPOL 41,9500 14:54 1 42.25 -1.53 % 23 41.8000 41.9500 283 10 431 [+]
BOOMBIT 6,4000 14:44 8 6.50 -1.54 % 23 6.4000 6.4800 200 2 15 [+]
KERNEL 19,5400 14:49 2 19.86 -1.61 % 103 19.5400 19.7800 100 6 118 [+]
MONNARI 6,0000 14:17 100 5.98 -1.64 % 18 5.9800 6.0000 714 1 5 [+]
PGE 10,5700 14:55 181 10.70 -1.72 % 2807 10.5650 10.5800 2996 2 315 24 434 [+]
KRKA 1 024,0000 10:12 1 1,040.00 -1.73 % 2 1026.0000 1032.0000 14 0 74 [+]
KOMPUTRON 6,1800 14:37 356 6.05 -1.75 % 471 6.1000 6.1800 144 25 152 [+]
AIRWAY 0,3040 14:47 10000 0.31 -1.78 % 11388 0.3040 0.3075 4026 48 15 [+]
GETIN 0,4970 14:50 74 0.51 -1.78 % 100 0.4985 0.5000 2200 677 338 [+]
NANOGROUP 2,4700 14:42 439 2.54 -1.79 % 1000 2.4750 2.5100 1268 72 178 [+]
ROPCZYCE 21,9000 14:49 7 22.30 -1.79 % 44 21.8000 21.9000 45 1 14 [+]
ZABKA 24,7300 14:56 57 25.20 -1.87 % 2574 24.7200 24.7300 3025 3 530 87 816 [+]
HARPER 5,1600 14:42 81 5.24 -1.90 % 264 5.1600 5.3000 139 5 27 [+]
MLPGROUP 100,5000 14:36 12 102.50 -1.95 % 81 100.5000 102.5000 15 0 32 [+]
ENERGOINS 2,4500 14:55 2 2.50 -2.00 % 550 2.4300 2.4500 27238 14 33 [+]
FERRO 29,2000 14:52 1 29.90 -2.01 % 520 29.0000 29.2000 87 12 355 [+]
TRAKCJA 4,3350 14:54 120 4.39 -2.14 % 602 4.3350 4.4050 644 103 452 [+]
SFINKS 0,4460 14:50 111 0.46 -2.19 % 2372 0.4360 0.4450 882 206 92 [+]
REMAK 11,0500 12:04 143 11.70 -2.21 % 30 11.1500 11.3000 879 1 6 [+]
COALENERG 2,4400 14:44 5464 2.49 -2.24 % 36 2.4400 2.4560 320 44 106 [+]
IFSA 0,1300 13:50 5000 0.13 -2.26 % 4468 0.1280 0.1300 4027 5 1 [+]
CAPITAL 1,7200 14:04 1810 1.72 -2.27 % 3000 1.7300 1.7600 500 38 66 [+]
POLENERGIA 50,2000 14:53 19 51.00 -2.33 % 316 50.1000 50.2000 134 2 122 [+]
DMGROUP 2,5200 14:31 108 2.62 -2.33 % 636 2.5200 2.5400 17 6 15 [+]
PGFGROUP 0,4980 14:50 30 0.50 -2.35 % 3258 0.4980 0.5030 20000 3 2 [+]
MOSTALPLC 14,4000 14:41 82 14.75 -2.37 % 71 14.3500 14.4000 99 0 6 [+]
SKARBIEC 33,0000 14:28 40 33.00 -2.37 % 2259 33.0000 33.3000 96 3 90 [+]
CASPAR 4,9600 12:42 1 5.10 -2.75 % 10 4.9800 5.0500 6 10 52 [+]
PATENTUS 2,8100 14:45 16 2.83 -2.77 % 1632 2.8100 2.8900 1985 2 6 [+]
PCFGROUP 3,6450 14:52 159 3.75 -2.80 % 218 3.6000 3.6450 241 47 172 [+]
INTERBUD 1,9050 14:03 39 1.91 -2.81 % 222 1.9050 1.9600 1784 0 0 [+]
EUCO 0,5100 14:32 82 0.53 -2.86 % 247 0.5100 0.5190 3786 14 7 [+]
MIRACULUM 0,6400 14:22 833 0.65 -3.03 % 2500 0.6300 0.6400 4167 50 32 [+]
PKNORLEN 125,6600 14:56 81 129.50 -3.07 % 81 125.6200 125.6600 180 936 119 653 [+]
VIVID 0,6250 14:41 600 0.64 -3.10 % 329 0.6260 0.6400 120 20 13 [+]
CAPTORTX 78,8000 14:52 20 81.40 -3.19 % 102 78.9000 80.0000 749 2 138 [+]
ALTA 1,6150 14:20 16 1.67 -3.29 % 313 1.6100 1.6150 919 3 5 [+]
FASING 14,6000 12:16 500 15.10 -3.31 % 500 14.4000 14.8000 507 1 8 [+]
EUROTEL 27,4500 14:55 1 28.10 -3.35 % 106 27.2000 27.4500 19 4 115 [+]
FON 1,6700 14:41 35 1.67 -3.47 % 715 1.6700 1.7500 1294 1 1 [+]
MOSTALWAR 5,9600 14:55 141 6.20 -3.56 % 209 5.9600 5.9800 500 49 290 [+]
GAMFACTOR 5,0500 14:13 100 5.29 -3.63 % 180 5.0600 5.1400 610 5 24 [+]
WOODPCKR 3,0900 14:40 250 3.25 -3.74 % 158 3.1000 3.1500 5 17 52 [+]
CELTIC 1,9000 14:50 858 1.91 -3.80 % 1545 1.9000 1.9200 1240 7 14 [+]
MFO 34,4000 14:01 137 35.80 -3.91 % 250 34.8000 35.5000 124 2 72 [+]
TESGAS 1,9950 13:55 3785 2.09 -4.09 % 1292 2.0000 2.0400 4902 8 15 [+]
WARIMPEX 2,3000 14:45 602 2.39 -4.17 % 1120 2.2900 2.3000 26000 31 72 [+]
ENEA 23,2600 14:56 108 24.50 -4.44 % 533 23.2600 23.2800 253 370 8 707 [+]
MBWS 11,2000 14:23 81 11.20 -4.68 % 639 11.2000 11.7500 705 0 1 [+]
IBSM 70,8000 13:36 1 74.80 -5.85 % 15 70.8000 71.0000 115 0 19 [+]
INTERSPPL 0,3950 13:53 4353 0.42 -5.95 % 25218 0.3950 0.4075 34 129 51 [+]
QNATECHNO 39,9000 14:55 8 42.70 -6.56 % 948 39.8000 39.9000 6504 8 344 [+]
BOGDANKA 24,5500 14:55 200 27.00 -9.24 % 614 24.4500 24.5000 1820 624 15 831 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 268 4.8000 PKC 4462 0 0 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG134568.3+0.95%14:55
WIG203700.5+1.40%15:10
WIG20 Fut3661.0+1.02%14:55
WIG20USD1029.5+1.52%14:55
mWIG409277.7+1.08%14:55
sWIG8031039.8+0.91%14:55
 Notowania Świat
DJ3048578.7+0.24%04-16
SPX500 Fut7133.2+0.79%15:00
Nikkei58475.9-1.75%8:45
DAX24610.7+1.89%14:54
Ropa WTI83.6-11.67%15:10
Złoto4864.8+1.55%15:10
 Notowania Waluty
EUR/PLN4.22639-0.32%15:10
CHF/PLN4.58480-0.20%15:10
USD/PLN3.56730-0.88%15:10
EUR/USD1.18476+0.57%15:10
GBP/USD1.35982+0.52%15:10
USD/JPY158.201-0.60%15:10
Forum
» Prośba o dodanie KOLEJKOWO SA [0]
» Prośba o dodanie ENERGY S. A. [2]
» CCC [4][CCC]
» Prośba o dodanie spółki Grupa... [1][RAE]
» Prośba o usunięcie OEX [1][OEX]
» Prośba o usunięcie BRAND24 [1][B24]
» Lotos w moim portfelu [5][LTS]
» kontrakty futures i ruch poza... [1]
» Dlaczego nie działają arkusze... [8]
» Zakup obligacji [2]
Wzrosty Spadki Staty
MEDINICE 60.00 16.28%
SCANWAY 446.00 12.06%
VIGOSYS 666.00 9.90%
SYGNITY 77.90 9.26%
ONESANO 0.67 9.15%
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