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
QNATECHNO 48,9000 10:07 10 44.50 12.93 % 140 PKC PKC 1 7 344 [+]
PROTEKTOR 1,3480 10:08 801 1.25 10.67 % 2377 1.3100 1.3400 541 282 373 [+]
TATRY MOUNTAIN 90,0000 10:01 1 90.00 6.51 % 180 85.0000 90.0000 8 0 1 [+]
MOLECURE 5,5700 10:06 5 5.27 6.10 % 80 5.5100 5.5700 286 18 96 [+]
ATREM 64,8000 10:08 13 63.00 4.52 % 30 64.5000 64.8000 492 15 986 [+]
ELEKTROTI 54,4000 10:08 5 52.40 4.21 % 104 54.5000 54.7000 18 22 1 213 [+]
SFINKS 0,4480 10:07 1763 0.44 3.94 % 120 0.4400 0.4480 8237 28 12 [+]
MUZA 9,5500 09:09 1 9.55 3.80 % 1 9.1500 9.5500 790 0 0 [+]
ODLEWNIE 20,7000 10:09 1 19.90 3.50 % 764 20.4000 20.7000 187 19 389 [+]
UNIBEP 15,2400 10:08 99 15.00 3.39 % 2 15.0600 15.2200 106 4 55 [+]
TRANSPOL 12,5000 10:05 2 12.40 3.31 % 131 12.3500 12.5000 1095 6 80 [+]
APATOR 25,0000 10:08 385 24.30 2.88 % 245 24.8000 25.1000 1 15 371 [+]
IMPERA 1,7900 09:00 55 1.79 2.87 % 4500 1.7000 1.7600 766 0 0 [+]
MIRACULUM 0,6580 09:00 81 0.66 2.81 % 3000 0.6340 0.6560 2440 0 0 [+]
SYGNITY 79,1000 10:05 1 76.70 2.73 % 32 78.2000 79.1000 57 1 86 [+]
OTLOG 13,5400 09:34 1 13.20 2.58 % 2 13.2000 13.5400 99 0 0 [+]
POLICE 7,6000 09:58 20 7.32 2.43 % 14 7.3400 7.5800 358 0 3 [+]
ENTER 59,5000 10:07 1 60.00 2.41 % 58 59.1000 59.5000 31 10 574 [+]
DMGROUP 2,7100 09:02 1 2.66 2.26 % 29 2.5700 2.6000 108 0 0 [+]
OPTEAM 3,6800 09:52 513 3.60 2.22 % 276 3.4600 3.6800 3944 4 13 [+]
KOGENERA 80,3000 10:07 33 79.10 2.16 % 249 79.9000 80.2000 100 5 374 [+]
PGFGROUP 0,4900 09:36 62 0.49 2.08 % 2700 0.4750 0.4900 2933 0 0 [+]
PROJPRZEM 18,2000 09:00 1 18.20 1.96 % 430 17.7500 18.2000 88 0 0 [+]
GAMFACTOR 5,2500 09:52 3 5.25 1.94 % 2000 5.1500 5.2400 1000 5 23 [+]
HARPER 5,3200 09:00 5 5.32 1.92 % 5 5.2000 5.3000 600 0 0 [+]
PASSUS 140,0000 10:07 138 136.60 1.89 % 78 139.2000 140.8000 46 2 276 [+]
RANKPROGR 4,0550 10:07 80 4.03 1.88 % 435 4.0350 4.0550 500 5 18 [+]
PTWP 139,0000 09:54 20 137.00 1.83 % 80 135.5000 139.0000 10 0 11 [+]
MOSTALPLC 14,4000 09:00 2 14.40 1.77 % 41 14.1500 14.4000 109 0 0 [+]
ATAL 60,4000 10:06 33 59.50 1.68 % 222 60.2000 60.4000 346 1 72 [+]
NOCTILUCA 95,0000 09:48 1 93.90 1.60 % 9 94.2000 95.0000 100 1 55 [+]
DELKO 6,4000 09:59 1 6.41 1.59 % 305 6.3100 6.4000 121 0 0 [+]
SELENAFM 52,0000 10:09 1 51.20 1.56 % 2 51.6000 52.0000 12 0 24 [+]
NOVITA 102,5000 09:09 1 102.50 1.49 % 7 101.0000 102.0000 10 0 0 [+]
ZUE 14,3000 10:05 80 14.15 1.42 % 26 14.1500 14.3000 1755 24 341 [+]
GRUPRACUJ 46,6500 10:10 121 46.65 1.41 % 201 46.6000 46.7000 474 12 553 [+]
LPP 24 220,0000 10:10 1 24,080.00 1.34 % 3 24200.0000 24240.0000 2 0 9 602 [+]
NTCAPITAL 0,6100 14:41 300 0.00 1.33 % 500 0.5700 0.6040 500 0 0 [+]
LENTEX 7,8000 09:22 1 7.22 1.30 % 902 7.4400 7.6800 200 15 114 [+]
INPRO 7,9000 09:19 574 7.90 1.28 % 1012 7.8000 7.9000 12445 1 5 [+]
INGBSK 441,4000 10:09 2 432.20 1.28 % 499 440.0000 441.4000 64 16 6 870 [+]
VRGSA 4,7800 09:54 1000 4.72 1.27 % 933 4.7100 4.7800 207 30 144 [+]
ARCHICOM 50,4000 10:09 22 49.80 1.20 % 89 50.4000 50.6000 100 1 44 [+]
COMPREMUM 1,2750 10:09 1700 1.26 1.19 % 950 1.2600 1.2750 3644 36 46 [+]
ORCOGROUP 3,4600 09:08 692 3.46 1.17 % 4308 3.4600 4.5200 282 1 3 [+]
FEERUM 13,2000 09:31 7 12.55 1.15 % 2 13.7500 13.8000 550 2 28 [+]
AMICA 53,8000 10:06 1 53.30 1.13 % 10 53.5000 53.8000 272 4 226 [+]
GTC 2,7300 10:06 700 2.72 1.11 % 2991 2.7200 2.7400 4 1 2 [+]
TSGAMES 110,9000 10:07 9 111.50 1.09 % 47 110.4000 110.9000 136 5 518 [+]
RENDER 77,0000 09:34 18 76.20 1.05 % 47 76.2000 77.0000 10 0 6 [+]
TEXT 41,0400 10:06 5 40.80 1.03 % 588 41.0000 41.0400 238 11 468 [+]
CREEPYJAR 586,0000 10:07 2 582.00 1.03 % 98 584.0000 586.0000 19 1 330 [+]
WITTCHEN 16,1900 10:09 100 16.13 1.00 % 1 16.0800 16.1800 65 2 25 [+]
ECHO 5,2800 10:07 50 5.23 0.96 % 932 5.2300 5.2800 250 0 1 [+]
STALPROFI 8,4800 09:45 37 8.42 0.95 % 654 8.4000 8.4800 343 1 8 [+]
MILKILAND 1,7500 09:23 77 1.75 0.92 % 4 1.7260 1.7500 18815 0 0 [+]
SANOK 22,0000 10:09 15 22.00 0.92 % 265 21.8000 22.0000 166 0 1 [+]
EUROTEL 27,8500 10:01 2 27.20 0.91 % 115 27.2000 27.8500 40 0 1 [+]
KERNEL 19,9800 09:43 9 19.80 0.91 % 20 19.7400 19.9800 146 1 22 [+]
3RGAMES 0,6660 10:00 600 0.66 0.91 % 51 0.6660 0.6680 841 2 1 [+]
BNPPL 161,4000 10:08 129 160.20 0.88 % 76 161.0000 162.0000 53 2 358 [+]
BORYSZEW 4,6650 10:06 1129 4.64 0.86 % 5 4.6600 4.6900 915 17 78 [+]
ASTARTA 47,4000 09:31 2 47.00 0.85 % 39 47.0500 47.4000 7 1 31 [+]
STALPROD 239,0000 10:05 5 240.00 0.84 % 65 239.0000 240.0000 64 0 23 [+]
DECORA 75,1000 10:02 35 74.50 0.81 % 15 75.1000 75.4000 61 1 77 [+]
MILLENNIUM 19,0000 10:08 55 19.50 0.80 % 22 19.0000 19.0350 1192 46 886 [+]
INSTALKRK 38,0000 09:54 5 38.00 0.80 % 143 37.7000 38.0000 99 0 0 [+]
DEVELIA 10,2800 10:08 250 10.24 0.78 % 851 10.2000 10.3000 464 23 236 [+]
WAWEL 806,0000 09:00 2 806.00 0.75 % 2 792.0000 806.0000 3 0 2 [+]
ARTIFEX 21,1500 09:44 4 21.00 0.71 % 105 20.8500 21.1500 96 1 16 [+]
TERMOREX 0,7050 09:49 15 0.71 0.71 % 885 0.6800 0.7050 3361 0 0 [+]
DGA 28,9000 09:42 5 28.90 0.70 % 5 28.0000 28.9000 174 0 0 [+]
DADELO 73,0000 10:06 20 73.10 0.69 % 48 72.8000 73.0000 246 1 73 [+]
BEST 29,7000 10:08 16 30.20 0.68 % 876 29.7000 29.9000 1233 5 137 [+]
PLAZACNTR 1,5160 10:08 745 1.48 0.66 % 2007 1.5020 1.5160 328 19 29 [+]
VIVID 0,6480 10:06 1 0.65 0.62 % 1020 0.6320 0.6480 2364 5 3 [+]
HELIO 48,3000 09:02 10 48.30 0.62 % 169 47.5000 48.3000 124 0 0 [+]
RYVU 25,2000 10:06 97 25.40 0.60 % 106 25.2000 25.3000 232 3 67 [+]
APLISENS 17,1500 09:46 175 17.80 0.59 % 717 17.1500 17.6000 195 1 16 [+]
POLTREG 16,9500 09:33 9 16.95 0.59 % 216 16.7500 16.9500 216 3 46 [+]
PGE 10,4800 10:09 618 10.45 0.58 % 82 10.4700 10.4800 4042 228 2 401 [+]
GENOMTEC 4,7750 10:08 2000 4.78 0.53 % 432 4.7500 4.7750 669 15 73 [+]
ATMGRUPA 3,9700 10:03 595 3.96 0.51 % 461 3.9600 3.9700 2406 3 12 [+]
DINOPL 35,2100 10:09 1 35.13 0.49 % 1599 35.1900 35.2100 303 173 6 102 [+]
BIOCELTIX 82,4000 10:08 10 82.00 0.49 % 130 82.1000 82.4000 321 1 69 [+]
KINOPOL 20,5000 09:55 100 20.40 0.49 % 410 20.3000 20.5000 480 3 65 [+]
LUBAWA 8,3400 10:09 68 8.40 0.48 % 1802 8.3400 8.3650 107 50 414 [+]
ARLEN 31,2000 10:07 33 31.00 0.48 % 68 31.2000 31.8000 370 2 78 [+]
FORTE 21,3000 09:48 2 21.30 0.47 % 990 21.2000 21.3000 109 1 19 [+]
AUTOPARTN 22,4000 10:09 10 22.35 0.45 % 333 22.3500 22.4500 344 34 759 [+]
SPYROSOFT 448,0000 10:06 7 446.00 0.45 % 12 447.0000 450.0000 12 0 80 [+]
IMMOBILE 4,7000 09:48 1 4.69 0.43 % 426 4.7000 4.7100 809 3 13 [+]
TARCZYNSKI 120,5000 09:04 5 120.00 0.42 % 70 118.0000 120.5000 225 0 2 [+]
ASSECOPOL 190,9000 10:09 87 191.05 0.42 % 51 190.6500 190.8500 27 14 2 622 [+]
LIBET 1,2200 09:00 10 1.22 0.41 % 4 1.1750 1.2200 7985 0 0 [+]
RAINBOW 149,6000 10:07 7 149.40 0.40 % 8 149.8000 150.1000 27 29 4 263 [+]
PLAYWAY 255,5000 10:09 20 257.00 0.39 % 33 254.5000 257.0000 10 0 99 [+]
OTMUCHOW 5,2800 09:00 1 5.28 0.38 % 650 5.0000 5.2000 1443 0 0 [+]
ALLEGRO 30,3950 10:10 85 30.80 0.38 % 28 30.3900 30.4100 601 483 14 765 [+]
GAMEOPS 13,2000 10:03 200 13.15 0.38 % 1000 13.0000 13.2000 639 1 9 [+]
MCI 28,0000 09:00 4 28.00 0.36 % 92 27.9000 28.0000 294 0 2 [+]
GRODNO 14,1500 10:00 10 14.20 0.35 % 445 14.1500 14.4500 602 5 67 [+]
APSENERGY 3,0800 10:03 54 3.04 0.33 % 623 3.0100 3.0800 801 0 0 [+]
IZOSTAL 3,1000 09:59 500 3.09 0.32 % 620 3.0800 3.1000 47 2 7 [+]
PANOVA 16,0000 09:48 298 15.85 0.31 % 502 15.8500 16.0000 171 2 26 [+]
BENEFIT 3 918,0000 10:07 1 3,906.00 0.31 % 5 3908.0000 3918.0000 1 0 650 [+]
MOVIEGAMES 7,3400 09:00 2 7.34 0.27 % 65 7.2200 7.3400 118 0 0 [+]
MENNICA 47,2000 10:02 4 47.10 0.21 % 51 47.2000 48.0000 158 0 15 [+]
SANTANDER 45,7200 10:08 70 45.89 0.21 % 240 45.5000 45.7350 10000 1 23 [+]
PEPCO 28,3100 10:09 37 28.20 0.21 % 573 28.3100 28.3300 753 118 3 336 [+]
JRHOLDING 4,9900 09:33 331 4.96 0.20 % 11 4.9600 5.0000 221 3 14 [+]
BOS 10,0800 10:04 4 10.06 0.20 % 200 10.0800 10.1200 4 3 26 [+]
PZU 68,9000 10:09 35 68.78 0.20 % 535 68.8800 68.9200 7 76 5 263 [+]
MOBRUK 349,5000 10:08 10 354.00 0.14 % 25 348.0000 350.5000 19 0 109 [+]
COLUMBUS 3,7250 09:56 3 3.74 0.13 % 5 3.7300 3.7750 5 3 10 [+]
ANSWEAR 18,6000 09:59 62 18.60 0.11 % 175 18.6000 18.6400 280 1 10 [+]
VOTUM 46,7500 10:04 37 46.75 0.11 % 21 46.6000 46.7500 105 5 251 [+]
ZABKA 24,9300 10:09 30 24.97 0.04 % 818 24.9200 24.9300 1976 341 8 541 [+]
BUDIMEX 724,2000 10:09 1 724.00 0.03 % 22 724.0000 724.8000 24 2 1 696 [+]
PRAGMAINK 2,8600 09:01 5 2.86 0.00 % 1970 2.8600 2.9000 955 0 0 [+]
06MAGNA 2,4600 09:00 150 2.46 0.00 % 910 2.4300 2.4500 1000 0 0 [+]
FABRITY 25,3000 09:33 13 25.40 0.00 % 111 25.1000 25.3000 187 0 4 [+]
BIOTON 4,1600 09:35 5 4.16 0.00 % 700 4.1350 4.1600 10819 0 0 [+]
CASPAR 5,1000 09:01 2 5.05 0.00 % 1700 4.9600 5.1000 57 0 0 [+]
UNICREDIT 289,3000 17:00 8 0.00 0.00 % 1000 285.9000 288.8500 1000 0 0 [+]
ENELMED 19,8000 09:00 1 19.80 0.00 % 1 19.3000 19.7000 470 0 0 [+]
NEXITY 1,1700 09:37 10 1.17 0.00 % 200 1.1000 1.1700 6617 0 0 [+]
ACAUTOGAZ 21,8000 09:18 2 21.90 0.00 % 425 21.7000 21.8000 13 0 1 [+]
IFIRMA 29,6000 10:09 1 29.60 0.00 % 105 29.6000 29.9500 183 2 47 [+]
PATENTUS 2,8900 09:48 9 2.89 0.00 % 35 2.8800 2.8900 360 0 0 [+]
SKYLINE 1,3400 10:59 2 0.00 0.00 % 4400 1.2500 1.3400 5611 0 0 [+]
PCCEXOL 2,0900 09:39 50 2.09 0.00 % 1 2.0800 2.0900 1067 0 1 [+]
UNIMOT 153,2000 10:05 9 153.20 0.00 % 36 152.2000 153.4000 267 3 394 [+]
SOPHARMA 7,2800 16:49 5 0.00 0.00 % 66 7.0200 7.4000 282 0 0 [+]
ELKOP 1,8200 15:18 1 0.00 0.00 % 6 1.7800 1.8200 2093 0 0 [+]
LOKUM 24,4000 13:22 1 0.00 0.00 % 12 24.0000 24.4000 421 0 0 [+]
BETACOM 5,3600 09:00 5 5.36 0.00 % 56 5.3000 5.3600 1052 0 0 [+]
MEXPOLSKA 3,9000 09:14 200 3.93 0.00 % 500 3.8000 3.9000 2600 0 1 [+]
CDRL 7,7000 09:59 61 7.85 0.00 % 477 7.5500 7.7000 59 0 0 [+]
POLWAX 1,0100 09:06 2500 1.01 0.00 % 499 1.0100 1.0200 1000 3 3 [+]
QUERCUS 12,4400 09:37 8 12.46 0.00 % 237 12.3200 12.3600 500 2 20 [+]
ENERGA 18,9200 10:09 10 18.86 0.00 % 547 18.8600 18.9200 241 1 15 [+]
MFO 34,9000 09:50 1 34.90 0.00 % 128 34.9000 35.6000 756 0 6 [+]
COMPERIA 4,6000 09:00 108 0.00 0.00 % 1000 4.4400 4.6000 1700 0 0 [+]
TENDERHUT 5,9800 12:23 2 0.00 0.00 % 50 5.9400 6.0200 40 0 0 [+]
CAVATINA 13,6000 09:09 1 13.60 0.00 % 30 13.6500 13.9000 90 0 0 [+]
PCCROKITA 66,5000 09:20 6 66.50 0.00 % 258 66.5000 66.9000 79 0 12 [+]
INTERBUD 1,9600 09:44 51 1.96 0.00 % 50 1.8600 1.9600 483 0 0 [+]
XPLUS 2,7000 09:55 18 2.63 0.00 % 56961 2.6800 2.7000 27 1 3 [+]
IPOPEMA 6,3000 09:08 11 6.30 0.00 % 500 6.2600 6.3000 385 0 3 [+]
SKARBIEC 34,0000 09:49 1 34.00 0.00 % 51 33.7000 34.0000 1410 1 18 [+]
SONEL 14,5000 09:50 5 14.50 0.00 % 229 14.4500 14.5000 135 0 3 [+]
BLOOBER 25,4000 09:59 1 25.40 0.00 % 50 25.1000 25.4000 466 0 10 [+]
ARCTIC 8,0000 09:40 125 8.00 0.00 % 34 7.9600 8.0000 2865 1 6 [+]
EDINVEST 9,5400 10:03 9 9.54 0.00 % 115 9.5000 9.5400 727 0 3 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 3 PKC 0.0000 0 0 0 [+]
BOOMBIT 6,5200 14:37 4 0.00 0.00 % 300 6.4200 6.5200 20 0 0 [+]
SANWIL 1,3200 09:21 1057 1.31 0.00 % 100 1.3200 1.3250 4515 1 2 [+]
COGNOR 5,4550 10:07 1826 5.51 0.00 % 50 5.4550 5.4750 899 42 227 [+]
REMAK 11,3000 09:00 7 11.30 0.00 % 60 11.1000 11.2000 400 0 0 [+]
RELPOL 5,9600 16:41 145 0.00 0.00 % 110 5.7200 5.9400 2249 0 0 [+]
PROCHEM 24,7000 09:00 2 24.70 0.00 % 100 23.7000 24.6000 305 0 0 [+]
DEBICA 84,4000 10:07 2 84.30 0.00 % 6 84.4000 84.6000 3 0 7 [+]
STALEXP 2,8650 10:03 347 2.87 0.00 % 834 2.8400 2.8650 3935 40 115 [+]
TALEX 17,9000 10:09 3 17.90 0.00 % 86 17.3000 17.9000 44 0 2 [+]
ASMGROUP 0,2580 09:28 4 0.26 0.00 % 19690 0.2510 0.2570 1004 16 4 [+]
CEZ 210,0000 09:00 5 210.00 0.00 % 507 206.4000 207.6000 500 0 1 [+]
WIKANA 7,9000 09:00 1 7.90 0.00 % 999 7.5500 7.9000 2405 0 0 [+]
SIMFABRIC 1,6240 09:57 9 1.60 0.00 % 500 1.5940 1.6240 1208 0 0 [+]
ALTA 1,6450 16:42 3 0.00 0.00 % 863 1.5850 1.6450 2628 0 0 [+]
DBENERGY 9,6000 09:00 4 9.60 0.00 % 10 9.6000 9.8000 10 0 0 [+]
RAWLPLUG 15,2500 09:00 1 15.25 0.00 % 107 14.6500 15.2000 200 0 0 [+]
HYDROTOR 16,4000 09:15 8 16.40 0.00 % 480 16.3500 16.4000 7 0 0 [+]
VIGOSYS 666,0000 10:04 1 666.00 0.00 % 14 656.0000 666.0000 59 0 283 [+]
LESS 0,2400 09:01 2 0.24 0.00 % 50 0.2350 0.2380 255 0 0 [+]
JWWINVEST 3,1100 10:06 180 3.12 0.00 % 145 3.1100 3.1200 1000 0 2 [+]
KOMPAP 19,2000 09:44 400 19.20 0.00 % 78 18.9000 19.2000 400 1 17 [+]
LENA 2,3000 10:06 21 2.30 0.00 % 1215 2.2700 2.3000 2051 5 11 [+]
CDPROJEKT 282,1000 10:09 1 282.10 0.00 % 387 282.1000 282.2000 47 44 12 505 [+]
ERG 45,6000 09:00 4 0.00 0.00 % 168 44.2000 45.6000 234 0 0 [+]
SECOGROUP 35,2000 16:45 54 0.00 0.00 % 374 34.0000 35.4000 230 0 0 [+]
KOMPUTRON 6,1600 09:00 162 6.16 0.00 % 1 6.0700 6.1100 187 0 1 [+]
SEKO 10,1500 10:09 1 10.05 0.00 % 180 10.0500 10.1500 522 0 1 [+]
RAFAMET 49,0000 16:10 2 0.00 0.00 % 20 48.0000 49.0000 8 0 0 [+]
MONNARI 6,0000 09:21 50 6.00 0.00 % 18 5.9800 6.0000 109 0 0 [+]
NEPTIS 15,1000 09:00 1 15.10 0.00 % 1147 14.7000 15.1000 560 0 0 [+]
MAKARONPL 21,8000 10:09 115 21.50 0.00 % 20 21.6500 21.8500 154 1 17 [+]
MOJ 1,7500 09:08 74 1.75 0.00 % 666 1.7500 1.8000 4180 0 0 [+]
MLPGROUP 105,0000 10:09 10 104.00 0.00 % 40 104.5000 105.0000 14 1 81 [+]
EUROHOLD 3,7000 16:27 375 0.00 0.00 % 302 3.7200 3.9000 1000 0 0 [+]
KPPD 22,8000 16:17 300 0.00 0.00 % 340 22.2000 23.2000 330 0 0 [+]
KGL 10,0000 09:00 1 10.00 0.00 % 94 9.6000 10.0000 1055 0 0 [+]
SILVANO 5,0600 16:23 177 0.00 0.00 % 71 5.0600 5.1000 5 0 0 [+]
SHOPER 42,0000 10:08 39 42.00 0.00 % 161 41.8000 42.2000 10 6 253 [+]
YARRL 5,5600 16:21 17 0.00 0.00 % 215 5.5400 5.6800 189 0 0 [+]
AIGAMES 0,8380 10:09 5 0.84 0.00 % 384 0.8020 0.8380 581 0 0 [+]
WASKO 8,2600 10:05 10 8.28 0.00 % 47 8.2200 8.2600 934 11 89 [+]
HERCULES 1,3000 09:23 1400 1.30 0.00 % 11 1.3000 1.3100 891 10 13 [+]
SCANWAY 462,0000 10:09 1 468.00 0.00 % 32 458.0000 462.0000 24 2 853 [+]
ULTGAMES 14,1000 10:08 50 14.00 0.00 % 108 13.8000 14.1000 35 1 18 [+]
PEKAO 249,7000 10:09 1 251.40 -0.04 % 112 249.6000 249.7000 122 34 8 431 [+]
PKPCARGO 13,6600 10:09 1 13.87 -0.07 % 507 13.5800 13.6600 264 50 684 [+]
ORANGEPL 14,2950 10:09 52 14.31 -0.10 % 200 14.2850 14.3050 826 47 671 [+]
ALIOR 127,1000 10:09 24 127.95 -0.12 % 90 127.0000 127.1500 90 15 1 914 [+]
SYNTHAVERSE 3,6400 10:04 136 3.64 -0.14 % 801 3.6250 3.6400 849 10 38 [+]
PCFGROUP 3,5750 10:07 20 3.51 -0.14 % 84 3.5200 3.5800 895 33 119 [+]
NOVAVISGR 0,7130 10:08 128 0.71 -0.14 % 9000 0.7080 0.7130 872 46 32 [+]
KETY 1 122,0000 10:09 3 1,123.00 -0.18 % 10 1121.0000 1123.0000 12 1 631 [+]
PHN 9,6200 09:53 10 9.62 -0.21 % 1600 9.5600 9.6200 1480 1 7 [+]
AILLERON 17,9800 09:44 43 18.02 -0.22 % 31 17.8600 18.0000 51 0 3 [+]
IMS 2,2100 09:35 11 2.22 -0.23 % 2069 2.2100 2.2400 100 1 2 [+]
MDIENERGIA 0,7680 09:00 5 0.77 -0.26 % 34 0.7500 0.7680 9 0 0 [+]
PKOBP 100,3600 10:09 2 100.48 -0.26 % 486 100.3200 100.3600 233 126 12 666 [+]
KSGAGRO 3,6600 09:54 4 3.66 -0.27 % 2 3.6350 3.6950 299 0 0 [+]
IBSM 72,8000 09:00 1 72.80 -0.27 % 32 69.8000 72.8000 9 0 0 [+]
CLOUD 67,8000 10:03 15 69.00 -0.29 % 20 67.0000 67.8000 96 0 3 [+]
KRUK 487,8000 10:08 2 484.90 -0.35 % 7 487.8000 487.9000 1 4 1 875 [+]
WIRTUALNA 57,4000 10:01 57 57.50 -0.35 % 627 57.3000 57.4000 90 1 54 [+]
AMREST 11,3200 10:04 40 11.36 -0.35 % 650 11.3000 11.3200 773 7 79 [+]
GETIN 0,5000 10:05 300 0.50 -0.40 % 871 0.4990 0.5000 9238 11 6 [+]
EQUNICO 1,2300 09:59 700 1.21 -0.40 % 1000 1.2050 1.2350 1400 3 4 [+]
MERCOR 12,1500 10:07 20 12.20 -0.41 % 1 12.0500 12.1500 5 0 2 [+]
ASBIS 59,4500 10:10 2 59.90 -0.42 % 224 59.3500 59.4500 377 61 3 648 [+]
SCPFL 139,0000 10:10 3 139.80 -0.43 % 23 138.2000 138.8000 3 0 50 [+]
WARIMPEX 2,3200 10:02 10 2.33 -0.43 % 22 2.2900 2.3200 269 9 22 [+]
PULAWY 44,7000 10:02 76 45.50 -0.45 % 31 44.6000 45.5000 46 0 6 [+]
OPONEOPL 88,0000 10:09 1 88.40 -0.45 % 51 87.5000 88.0000 122 2 164 [+]
PKNORLEN 126,8800 10:10 9 127.40 -0.47 % 53 126.8800 126.9000 129 115 14 551 [+]
JSW 27,6300 10:09 1 27.70 -0.47 % 50 27.5800 27.6300 270 91 2 520 [+]
CLNPHARMA 20,9000 09:46 1 20.80 -0.48 % 137 20.6500 20.8500 70 2 39 [+]
LARQ 2,0900 09:03 2 2.09 -0.48 % 1450 2.0100 2.0900 1248 0 0 [+]
EUROCASH 6,1700 10:08 162 6.20 -0.48 % 201 6.1350 6.1700 61 16 101 [+]
DEKPOL 80,6000 10:05 1 80.40 -0.49 % 61 80.6000 83.4000 35 1 104 [+]
ABPL 120,8000 10:08 54 121.60 -0.49 % 84 120.4000 121.0000 77 2 225 [+]
ASSECOSEE 60,8000 09:58 10 61.20 -0.49 % 28 60.8000 61.0000 84 2 92 [+]
TESGAS 2,0100 09:47 118 2.05 -0.50 % 382 2.0100 2.0500 1000 6 13 [+]
HANDLOWY 118,6000 10:08 18 119.00 -0.50 % 439 118.6000 118.8000 134 10 1 233 [+]
SUNEX 2,9050 10:09 4 2.92 -0.51 % 85 2.8800 2.9050 225 1 2 [+]
ASSECOBS 78,8000 10:06 2 78.60 -0.51 % 1 78.4000 78.8000 42 0 23 [+]
ERBUD 28,8500 10:06 11 28.55 -0.52 % 37 28.8000 28.8500 79 0 10 [+]
DATAWALK 141,0000 10:08 15 140.20 -0.56 % 3 140.8000 141.4000 171 2 231 [+]
CELTIC 1,7900 09:08 1 1.75 -0.56 % 2 1.7550 1.7800 850 1 1 [+]
TAURONPE 9,9040 10:09 66 9.96 -0.56 % 942 9.8960 9.9040 1997 265 2 638 [+]
ATENDE 3,4800 10:08 179 3.50 -0.57 % 1516 3.4800 3.4900 2782 8 28 [+]
POLIMEXMS 9,3500 10:08 240 9.51 -0.58 % 134 9.3450 9.3650 2050 85 796 [+]
POLENERGIA 51,0000 10:08 65 51.50 -0.58 % 5 50.9000 51.0000 269 1 45 [+]
FON 1,6600 09:45 38 1.66 -0.60 % 1664 1.6600 1.7000 1000 2 4 [+]
AMBRA 19,6800 10:07 58 19.90 -0.61 % 5 19.7000 19.9800 5 5 106 [+]
MEDINICE 62,1000 10:09 9 63.60 -0.64 % 85 62.1000 62.3000 29 19 1 201 [+]
SANPL 651,8000 10:09 1 657.00 -0.64 % 28 651.8000 652.6000 75 4 2 552 [+]
INTERCARS 739,0000 10:05 32 744.00 -0.67 % 5 735.0000 741.0000 11 0 248 [+]
ENEA 22,9200 10:09 10 23.00 -0.69 % 308 22.8200 22.9200 727 48 1 090 [+]
ACTION 28,3000 10:08 1 28.45 -0.70 % 1 28.2500 28.3000 35 0 13 [+]
ALTUSTFI 2,7300 10:03 1 2.67 -0.73 % 262 2.6700 2.7300 699 0 0 [+]
GPW 79,3500 10:07 2 80.00 -0.75 % 66 79.3500 79.5000 158 16 1 300 [+]
ZAMET 0,7800 09:00 120 0.78 -0.76 % 100 0.7820 0.7900 2918 0 0 [+]
KRVITAMIN 12,7500 09:00 8 12.75 -0.78 % 125 12.5000 12.7000 187 0 0 [+]
KRKA 1 022,0000 09:52 1 1,030.00 -0.78 % 250 1022.0000 1038.0000 1 0 51 [+]
TRAKCJA 4,3250 10:02 62 4.30 -0.80 % 901 4.2950 4.3350 688 14 61 [+]
INTROL 7,4800 10:01 10 7.54 -0.80 % 207 7.4800 7.6200 88 1 10 [+]
ATLANTAPL 18,5000 09:43 125 18.50 -0.80 % 1506 18.5000 18.6500 82 0 2 [+]
ZREMB 9,6400 10:00 1 9.70 -0.82 % 12 9.5600 9.6200 169 4 37 [+]
PHARMENA 3,4900 09:04 6 3.36 -0.85 % 112 3.3700 3.4600 508 0 1 [+]
KRAKCHEM 0,3500 10:06 100 0.35 -0.85 % 5420 0.3420 0.3500 5447 24 8 [+]
BIOMAXIMA 11,5400 10:08 3 11.60 -0.86 % 92 11.5400 11.6600 1 2 18 [+]
COMP 56,2000 10:00 3 56.70 -0.88 % 474 56.0000 56.2000 28 4 217 [+]
MBWS 11,1000 09:06 30 11.10 -0.89 % 690 11.2000 11.7500 700 0 0 [+]
AGORA 8,6000 10:03 200 8.64 -0.92 % 3253 8.6000 8.6200 193 1 12 [+]
4MASS 4,3000 10:02 1000 4.33 -0.92 % 250 4.3100 4.3300 2947 5 24 [+]
NTTSYSTEM 10,6500 10:01 18 10.85 -0.93 % 53 10.6500 10.8500 234 0 1 [+]
MABION 8,3200 10:03 4 8.41 -0.95 % 348 8.3200 8.4300 332 3 25 [+]
ONEMORE 3,1000 10:09 3402 3.14 -0.96 % 3277 3.0800 3.1000 1598 68 210 [+]
CORMAY 0,6040 09:56 35 0.62 -0.98 % 35 0.5920 0.6060 4800 11 7 [+]
FERRO 29,0000 10:04 1 29.30 -1.02 % 627 28.9000 29.0000 99 2 68 [+]
GRUPAAZOTY 17,3100 10:10 1 17.52 -1.03 % 5530 17.3000 17.3100 860 47 821 [+]
DRAGOENT 19,0000 10:00 46 19.15 -1.04 % 40 18.6500 19.1000 90 1 20 [+]
WIELTON 5,7000 10:06 16 5.80 -1.04 % 3264 5.7000 5.7500 1 5 27 [+]
COALENERG 2,4240 10:02 49 2.49 -1.06 % 1300 2.4220 2.4240 4046 8 20 [+]
VINDEXUS 14,0000 10:02 10 14.00 -1.06 % 881 14.0000 14.1500 96 1 7 [+]
HUUUGE 22,8500 10:09 24 23.40 -1.08 % 97 22.8500 23.1000 59 2 39 [+]
MEDICALG 27,5500 10:09 3 27.95 -1.08 % 48 27.5000 27.5500 102 3 97 [+]
CAPTORTX 80,9000 10:00 6 81.80 -1.10 % 10 80.9000 81.6000 34 0 18 [+]
BBIDEVNFI 5,3800 09:00 2 5.38 -1.10 % 409 5.3600 5.4000 640 0 0 [+]
KCI 0,8860 10:01 200 0.90 -1.12 % 3659 0.8880 0.9020 3800 10 9 [+]
TOYA 9,7300 10:09 48 9.89 -1.12 % 678 9.7100 9.7300 899 12 120 [+]
CYBERFLKS 193,3000 10:09 33 195.30 -1.13 % 31 193.3000 194.0000 87 7 1 341 [+]
NANOGROUP 2,5100 10:06 1500 2.54 -1.18 % 2826 2.5100 2.5400 50 4 11 [+]
SYNEKTIK 294,4000 10:10 5 299.80 -1.21 % 60 294.2000 294.6000 24 6 1 823 [+]
ENERGOINS 2,4000 09:58 43 2.43 -1.23 % 4071 2.3800 2.4000 792 1 1 [+]
MARVIPOL 10,7500 10:09 300 10.70 -1.38 % 163 10.7500 10.8000 263 1 9 [+]
DOMDEV 248,0000 10:09 1 252.50 -1.39 % 36 248.0000 249.0000 337 3 740 [+]
BIGCHEESE 5,6000 10:07 196 5.68 -1.41 % 1704 5.6000 5.6900 650 5 28 [+]
PEPEES 0,8400 09:00 667 0.84 -1.41 % 2 0.8520 0.8600 1500 1 1 [+]
MOSTALZAB 6,7800 10:08 1247 6.88 -1.45 % 400 6.7700 6.7900 5 21 145 [+]
VERCOM 134,6000 10:05 34 136.60 -1.46 % 72 134.0000 134.6000 28 1 149 [+]
GREENX 2,3640 10:09 9491 2.42 -1.50 % 675 2.3620 2.3880 2487 186 442 [+]
XTPL 65,5000 10:07 2399 66.50 -1.50 % 1 65.5000 66.4000 105 3 212 [+]
ESOTIQ 32,7000 10:02 169 33.20 -1.51 % 280 32.7000 33.2000 220 1 46 [+]
MBANK 1 234,0000 10:09 3 1,259.50 -1.52 % 19 1232.0000 1233.5000 5 7 9 130 [+]
ONDE 9,0100 10:09 100 9.15 -1.53 % 900 9.0100 9.0800 5 3 29 [+]
MLSYSTEM 15,2400 09:02 50 15.24 -1.55 % 1 15.2600 15.4800 6 1 10 [+]
MIRBUD 11,7900 10:09 10 11.90 -1.59 % 1000 11.7800 11.7900 118 76 896 [+]
DIGITANET 207,6000 10:09 2 211.60 -1.61 % 2 207.6000 208.8000 8 4 742 [+]
AGROTON 4,8150 09:00 1 4.82 -1.63 % 11 4.8150 4.8950 138 0 0 [+]
SNIEZKA 84,6000 09:21 1 86.20 -1.63 % 166 84.6000 86.2000 129 0 2 [+]
MAXCOM 6,0000 09:09 1 5.80 -1.64 % 207 5.8000 5.9800 278 1 4 [+]
AIRWAY 0,2980 09:56 51 0.30 -1.65 % 1949 0.2980 0.2995 4780 0 0 [+]
BOGDANKA 23,6000 10:09 68 23.90 -1.67 % 32 23.6000 23.6500 79 81 1 909 [+]
WOODPCKR 2,9200 09:56 724 3.00 -1.68 % 936 2.9200 3.0400 2468 7 20 [+]
MOL 47,6400 09:55 1 48.46 -1.69 % 1000 47.2800 47.5400 1000 1 27 [+]
STAPORKOW 4,6400 10:01 5 4.66 -1.69 % 1506 4.6400 4.7200 48 0 1 [+]
PHOTON 1,1100 09:47 1 1.11 -1.77 % 3165 1.1100 1.1200 480 0 0 [+]
TORPOL 71,7000 10:07 88 73.00 -1.78 % 172 71.5000 71.8000 111 3 209 [+]
CYFRPLSAT 11,8850 10:09 190 11.78 -1.82 % 995 11.8700 11.8850 1580 818 9 562 [+]
BOWIM 6,4200 10:08 8 6.56 -1.83 % 500 6.4000 6.5600 1018 7 46 [+]
MANGATA 69,4000 10:03 7 70.40 -1.98 % 8 69.0000 70.6000 4 0 9 [+]
NEWAG 118,0000 10:10 1 120.80 -1.99 % 3 117.8000 118.0000 115 7 830 [+]
MURAPOL 40,6000 10:09 12 41.75 -2.05 % 85 40.6000 40.9000 164 4 158 [+]
MERCATOR 51,5000 10:09 11 51.80 -2.09 % 199 51.5000 52.3000 22 1 63 [+]
PURE 2,7950 10:09 189 2.86 -2.10 % 1783 2.7950 2.8000 3041 69 190 [+]
KGHM 328,2000 10:09 44 330.70 -2.13 % 69 328.1000 328.2500 56 154 50 541 [+]
ZEPAK 18,4000 10:07 1 18.66 -2.13 % 133 18.4000 18.6600 668 1 17 [+]
IMCOMPANY 36,6500 09:00 118 37.45 -2.14 % 18 36.9000 37.2500 5 0 12 [+]
PEKABEX 10,6400 10:04 28 10.90 -2.21 % 396 10.6200 10.8000 80 1 8 [+]
SELVITA 35,4500 10:09 1 36.40 -2.21 % 318 35.4500 35.7000 169 14 497 [+]
XTB 106,1400 10:10 6 108.84 -2.28 % 39 106.1400 106.2400 89 83 8 791 [+]
MOSTALWAR 5,6000 10:08 100 5.68 -2.44 % 102 5.5800 5.6000 280 18 102 [+]
11B 143,1000 10:05 1 146.40 -2.52 % 19 143.3000 143.9000 28 3 421 [+]
ROPCZYCE 21,8000 09:35 71 22.30 -2.68 % 89 21.8000 22.2000 20 0 2 [+]
URTESTE 43,3000 09:25 5 42.50 -2.70 % 1 41.6000 43.3000 10 0 7 [+]
EUCO 0,4960 09:55 96 0.51 -2.75 % 14098 0.4960 0.5070 4000 14 7 [+]
MWTRADE 3,4000 10:07 495 3.50 -2.86 % 5 3.4000 3.5000 500 2 6 [+]
BUMECH 22,2200 10:09 1 22.66 -2.88 % 193 22.1400 22.2200 68 13 299 [+]
LSISOFT 42,3000 09:51 300 42.10 -2.98 % 122 42.1000 43.5000 150 0 19 [+]
CREOTECH 641,0000 10:09 1 645.00 -3.03 % 25 641.0000 644.0000 16 7 4 249 [+]
VOXEL 104,2000 10:09 14 107.00 -3.34 % 6 104.2000 105.0000 42 9 929 [+]
ADIUVO 0,5600 10:05 1228 0.58 -3.45 % 8772 0.5600 0.5780 1061 6 3 [+]
NEUCA 695,0000 10:08 10 713.00 -3.61 % 1 695.0000 698.0000 23 1 753 [+]
CIGAMES 3,2350 10:09 10 3.35 -3.72 % 900 3.2250 3.2350 2458 268 872 [+]
ULMA 61,5000 09:34 1 64.50 -3.91 % 44 60.0000 61.5000 109 0 0 [+]
ONESANO 0,6600 09:50 6 0.68 -4.07 % 6950 0.6600 0.6780 26 4 2 [+]
IZOLACJA 4,0000 10:04 5 4.17 -4.08 % 139 4.0000 4.1700 2402 0 0 [+]
INTERSPPL 0,3860 09:27 950 0.40 -4.22 % 2550 0.3860 0.4020 1336 2 1 [+]
CAPITAL 1,7600 10:08 418 1.79 -4.35 % 2801 1.7600 1.8200 2200 3 6 [+]
INC SA 1,7500 09:55 3215 1.85 -4.63 % 54 1.7550 1.8300 4472 20 35 [+]
POINTGROUP 1,6100 09:21 16 1.70 -5.01 % 5022 1.6100 1.6600 1 1 1 [+]
MODIVO 89,9000 10:10 20 94.64 -5.01 % 166 89.9000 89.9800 75 232 21 359 [+]
CAPITEA 0,5900 10:05 6162 0.62 -5.14 % 5838 0.5900 0.5980 8700 416 246 [+]
DIAG 161,3000 10:09 34 163.50 -5.62 % 116 161.2000 161.6000 86 97 15 824 [+]
FASING 15,0000 10:06 499 15.30 -6.83 % 130 14.2000 15.7000 478 1 9 [+]
IFSA 0,1220 09:47 4595 0.13 -7.58 % 30000 0.1290 0.1310 27327 9 1 [+]
IDMSAPL 0,4560 09:33 526 0.46 -8.80 % 3474 0.4560 0.4980 3000 5 2 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 268 4.8000 PKC 4279 0 0 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG133633.8-0.33%10:09
WIG203656.6-0.28%10:24
WIG20 Fut3634.00.00%10:09
WIG20USD1015.4-0.48%10:09
mWIG409159.3-0.88%10:09
sWIG8031191.4-0.04%10:09
 Notowania Świat
DJ3049442.6-0.01%04-20
SPX500 Fut7155.2+0.10%10:14
Nikkei59349.2+0.89%8:45
DAX24528.4+0.45%10:09
Ropa WTI86.4-1.18%10:24
Złoto4787.7-0.69%10:24
 Notowania Waluty
EUR/PLN4.23105-0.00%10:24
CHF/PLN4.61037-0.02%10:24
USD/PLN3.59655+0.19%10:24
EUR/USD1.17642-0.19%10:24
GBP/USD1.34974-0.26%10:24
USD/JPY159.139+0.24%10:24
Forum
» Prośba o dodanie Creotech... [0][CRI]
» 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]
Wzrosty Spadki Staty
QNATECHNO 48.90 12.93%
PROTEKTOR 1.35 10.67%
TATRY MOUNTAIN 90.00 6.51%
MOLECURE 5.57 6.10%
ATREM 64.80 4.52%
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