Załóż konto | Przypomnij hasło

Notowania GPW online

GPW i NCWig 20mWig 40
Indeksy
ObligacjeKontrakty - indeksyKontrakty - walutyKontrakty - akcjeNew ConnectETFCertyfikaty inwestycyjne
Notowania Ciągłe
Nazwa spółki Ostatnie transakcje Otwarcie Zmiana
%		 Oferty kupna Oferty sprzedaży Wol.
w tyś.		 Obrót
w tys.		 [+]
Kurs Czas Vol Min Wid. Min Vol Cena Cena Vol
Max Wid. max
IFSA 6,6800 17:00 233 0.00 99.99 % 6943 PKC PKC 2480 0 0 [+]
ATLANTIS 1,8000 10:32 30 1.66 11.11 % 1005 1.6800 1.8000 977 0 0 [+]
NOVAVISGR 1,0780 10:56 532 1.00 8.67 % 2000 1.0300 1.0780 402 83 87 [+]
MOLECURE 7,4500 10:56 4 7.00 6.43 % 545 7.4000 7.4500 850 54 397 [+]
INTERBUD 2,1800 09:01 460 2.06 6.34 % 260 2.0100 2.1600 470 1 2 [+]
STAPORKOW 4,4000 10:42 11 4.14 6.28 % 256 4.2800 4.4000 2514 13 56 [+]
PROCHEM 22,9000 09:00 1 22.90 5.53 % 5 21.4000 22.2000 341 0 0 [+]
PASSUS 97,4000 10:56 114 93.00 4.73 % 3 97.2000 97.4000 41 4 346 [+]
HELIO 32,3000 10:53 6 31.00 4.19 % 900 31.5000 32.3000 26 0 10 [+]
ASMGROUP 0,4120 10:55 3830 0.39 4.04 % 7339 0.4040 0.4120 5225 223 88 [+]
CDRL 9,7000 09:03 2 9.35 3.74 % 39 9.3500 9.7000 41 0 0 [+]
AIRWAY 0,3190 10:43 2000 0.31 3.74 % 66 0.3140 0.3190 16604 64 20 [+]
DEVELIA 8,2900 10:38 35 8.04 3.37 % 10 8.2300 8.2900 283 51 419 [+]
ASSECOBS 87,6000 10:53 75 85.40 3.30 % 103 87.4000 87.8000 366 2 190 [+]
GAMFACTOR 6,6000 10:47 300 6.38 3.12 % 203 6.5400 6.6400 218 1 10 [+]
SEKO 8,7600 10:54 4 8.58 3.06 % 47 8.7200 8.7600 158 10 87 [+]
MENNICA 37,2000 10:50 100 36.30 3.05 % 100 36.8000 37.2000 308 1 42 [+]
URTESTE 36,0000 10:33 13 35.70 2.86 % 20 35.3000 36.0000 2 0 7 [+]
SUNEX 4,1750 10:12 186 4.20 2.83 % 49 4.1050 4.1700 761 4 19 [+]
ENELMED 18,5000 09:00 2 18.50 2.78 % 460 17.6000 18.4000 440 0 0 [+]
MONNARI 5,2600 10:53 12 5.26 2.73 % 1279 5.1800 5.2600 288 2 8 [+]
SPYROSOFT 562,0000 10:39 1 550.00 2.55 % 13 560.0000 562.0000 10 0 212 [+]
TARCZYNSKI 122,0000 09:00 1 121.50 2.52 % 3 119.5000 121.5000 10 0 0 [+]
BOS 10,2000 10:32 141 9.91 2.51 % 150 10.1400 10.1800 1385 6 62 [+]
PEPCO 27,5900 10:56 47 26.98 2.26 % 608 27.5800 27.5900 70 170 4 657 [+]
SELENAFM 41,6000 10:30 200 40.90 2.21 % 239 41.6000 42.0000 175 2 94 [+]
VIVID 0,8500 10:54 10 0.84 2.16 % 30 0.8360 0.8500 10 8 7 [+]
SKYLINE 1,4400 10:23 500 1.43 2.13 % 930 1.3800 1.4400 166 2 2 [+]
BLOOBER 27,9500 10:56 50 27.40 2.01 % 278 27.9500 28.1000 690 22 621 [+]
MIRACULUM 0,7340 09:00 150 0.73 1.94 % 2780 0.7000 0.7340 1344 0 0 [+]
LPP 17 075,0000 10:56 1 16,860.00 1.88 % 1 17070.0000 17090.0000 1 1 11 603 [+]
CAVATINA 13,6000 09:42 1 13.35 1.87 % 50 13.5000 13.6000 49 0 0 [+]
TSGAMES 90,8000 10:48 4 88.50 1.79 % 100 90.6000 90.8000 66 5 456 [+]
MOSTALPLC 15,0000 09:01 1 15.00 1.69 % 99 14.7500 15.0000 100 0 0 [+]
ZREMB 8,6800 10:54 4 8.69 1.64 % 25 8.5400 8.6900 10 3 25 [+]
FERRO 27,2000 10:56 2 27.00 1.49 % 18 27.1000 27.2000 336 20 540 [+]
QNATECHNO 27,4000 10:15 1 27.60 1.48 % 300 26.7000 27.4000 101 0 0 [+]
GETIN 0,5630 10:12 355 0.56 1.44 % 5000 0.5570 0.5620 2135 13 7 [+]
CLNPHARMA 21,5500 10:34 4 21.15 1.41 % 230 21.3000 21.5000 500 2 41 [+]
MURAPOL 40,0000 10:48 37 39.45 1.39 % 58 39.9000 40.0000 296 2 84 [+]
MOJ 1,4700 10:36 1 1.46 1.38 % 21 1.4200 1.4700 1201 0 0 [+]
ANSWEAR 25,7500 10:35 17 25.40 1.38 % 121 25.6000 25.7500 56 3 71 [+]
TENDERHUT 6,2400 09:59 30 6.18 1.30 % 200 6.1600 6.1800 200 0 1 [+]
EUCO 1,6150 10:41 10 1.61 1.25 % 20 1.6100 1.6150 167 21 34 [+]
UNIMOT 133,0000 10:48 10 132.00 1.22 % 39 133.0000 134.0000 30 2 302 [+]
NEWAG 100,2000 10:56 50 99.00 1.21 % 19 100.0000 100.2000 51 2 204 [+]
4MASS 4,1700 10:50 992 4.08 1.21 % 565 4.1700 4.2000 262 35 146 [+]
FABRITY 25,8000 10:19 7 25.80 1.18 % 25 25.6000 25.8000 103 0 0 [+]
PZU 62,9000 10:56 253 62.34 1.16 % 1383 62.8600 62.9000 1729 218 13 629 [+]
MOL 32,9600 10:29 6 32.40 1.10 % 86 32.5800 32.9200 2 0 5 [+]
VOTUM 46,9000 10:51 5 46.50 1.08 % 361 46.8000 46.9000 144 4 186 [+]
PHOTON 1,9000 10:50 395 1.88 1.06 % 1436 1.8950 1.9100 23 8 14 [+]
DMGROUP 2,9100 10:08 2 2.91 1.04 % 4 2.8700 2.9000 2800 0 0 [+]
MOVIEGAMES 9,9000 10:47 15 9.80 1.02 % 10 9.8200 9.9000 260 1 8 [+]
SANPL 486,9000 10:56 10 482.20 1.02 % 148 486.7000 486.9000 19 36 17 804 [+]
ELEKTROTI 41,0000 10:56 20 40.60 0.99 % 151 40.9500 41.0000 420 3 108 [+]
JWWINVEST 3,1000 10:39 100 3.10 0.98 % 510 3.1000 3.1400 100 0 0 [+]
CDPROJEKT 254,2000 10:57 36 251.90 0.91 % 177 254.2000 254.3000 4 33 8 341 [+]
NOVITA 110,5000 10:43 4 110.00 0.91 % 556 110.0000 110.5000 194 0 20 [+]
MFO 34,0000 10:56 36 33.80 0.89 % 105 33.5000 34.0000 282 0 12 [+]
KETY 960,0000 10:56 2 944.00 0.89 % 27 959.5000 960.0000 19 2 2 278 [+]
ATAL 56,5000 10:51 22 56.00 0.89 % 16 56.1000 56.8000 21 1 71 [+]
IMMOBILE 3,5000 10:29 145 3.50 0.86 % 1450 3.4000 3.4900 2280 2 7 [+]
ALLEGRO 30,7700 10:56 1 30.55 0.85 % 664 30.7600 30.7700 2722 1 481 45 777 [+]
DECORA 71,6000 10:40 8 71.00 0.85 % 50 70.4000 71.6000 27 0 30 [+]
ALIOR 102,5000 10:56 68 103.40 0.84 % 235 102.5000 102.5500 185 20 2 087 [+]
AMREST 14,5200 10:54 12 14.40 0.83 % 577 14.5000 14.6000 5 11 162 [+]
VINDEXUS 12,3000 10:21 25 12.30 0.82 % 491 12.2000 12.3000 2290 2 19 [+]
CAPTORTX 76,0000 10:56 7 75.80 0.80 % 86 75.8000 76.0000 575 4 269 [+]
MOSTALZAB 6,5500 10:48 1000 6.50 0.77 % 66 6.5500 6.5700 1590 7 44 [+]
QUERCUS 13,1000 10:19 120 13.00 0.77 % 24 13.0000 13.1000 1840 0 3 [+]
TERMOREX 0,6850 09:00 100 0.69 0.74 % 10156 0.6800 0.6850 2553 0 0 [+]
LENA 2,7100 09:39 50 2.69 0.74 % 2190 2.6900 2.7100 935 0 1 [+]
DADELO 57,4000 09:34 20 56.20 0.70 % 97 56.8000 57.4000 61 0 24 [+]
RAEN 0,6040 10:19 665 0.59 0.67 % 1500 0.6010 0.6020 707 25 15 [+]
POLIMEXMS 6,0000 10:55 200 5.97 0.67 % 259 5.9800 6.0000 3564 249 1 486 [+]
KRUK 467,9000 10:53 1 464.80 0.67 % 21 467.4000 467.9000 23 3 1 458 [+]
IMS 3,0500 09:35 247 3.06 0.66 % 35 3.0000 3.0500 1673 1 3 [+]
CREOTECH 381,5000 10:55 5 384.00 0.66 % 14 379.5000 381.0000 45 1 264 [+]
COMPREMUM 0,9180 10:20 3282 0.91 0.66 % 2718 0.9180 0.9240 8117 34 31 [+]
ORANGEPL 9,6220 10:56 21 9.55 0.65 % 110 9.6180 9.6240 13 76 730 [+]
ENEA 19,2300 10:56 9 19.12 0.63 % 1139 19.2200 19.2500 9 49 934 [+]
INTROL 6,9600 09:47 4000 6.96 0.58 % 753 6.9400 6.9600 1216 4 28 [+]
ESOTIQ 36,2000 10:28 1 36.00 0.56 % 84 35.5000 36.2000 484 0 2 [+]
CAPITEA 0,3720 10:41 7150 0.37 0.54 % 1422 0.3700 0.3720 1150 28 10 [+]
BUDIMEX 607,8000 10:56 1 604.60 0.53 % 139 606.6000 607.8000 39 4 2 272 [+]
PKOBP 77,9000 10:56 18 78.02 0.52 % 2971 77.8600 77.9000 654 415 32 435 [+]
CORMAY 0,3900 10:17 500 0.38 0.52 % 10 0.3840 0.3900 1092 1 0 [+]
MBANK 1 005,0000 10:56 1 1,009.50 0.50 % 43 1004.5000 1005.0000 15 2 1 737 [+]
GRUPAAZOTY 18,1800 10:56 89 18.09 0.50 % 298 18.1700 18.2000 1001 30 554 [+]
OTLOG 12,4600 10:38 1 12.48 0.48 % 2 12.4200 12.4600 29 0 2 [+]
DBENERGY 10,4500 10:08 7 10.45 0.48 % 15 10.2500 10.4000 200 0 1 [+]
RAINBOW 133,7000 10:55 4 133.50 0.45 % 573 133.2000 133.7000 790 7 876 [+]
ARTIFEX 13,5000 10:26 8 13.56 0.45 % 222 13.1800 13.5000 222 3 45 [+]
WARIMPEX 2,4000 10:15 803 2.39 0.42 % 990 2.3300 2.4000 2111 2 4 [+]
PEKABEX 12,6000 10:46 20 12.55 0.40 % 2 12.5000 12.6000 695 0 3 [+]
STALPROD 248,0000 10:52 1 248.00 0.40 % 20 244.0000 248.0000 79 0 22 [+]
SANWIL 1,3050 10:57 2300 1.30 0.38 % 3000 1.3050 1.3300 266 4 5 [+]
DOMDEV 266,0000 10:52 9 265.00 0.38 % 39 265.5000 266.0000 11 7 1 938 [+]
COALENERG 2,7800 10:38 45 2.77 0.36 % 312 2.7800 2.8000 557 13 36 [+]
MCI 28,1000 10:43 333 28.10 0.36 % 100 28.1000 28.3000 138 0 11 [+]
ALTUSTFI 2,7600 10:52 1057 2.75 0.36 % 372 2.7500 2.7800 4887 2 5 [+]
CLOUD 55,0000 09:00 1 55.00 0.36 % 50 54.4000 55.6000 195 0 0 [+]
POLENERGIA 57,6000 10:32 175 57.40 0.35 % 30 56.6000 57.6000 275 1 29 [+]
HYDROTOR 14,5000 10:06 1 14.45 0.35 % 96 14.4500 14.5000 92 0 0 [+]
HARPER 5,9600 09:00 5 5.96 0.34 % 47 5.8200 5.9400 563 0 0 [+]
ASTARTA 45,4500 10:50 1 45.10 0.33 % 14 45.1000 45.2000 856 4 164 [+]
GRENEVIA 3,2550 10:33 110 3.28 0.31 % 277 3.2250 3.2550 132 39 128 [+]
PKNORLEN 91,8400 10:56 121 91.57 0.29 % 350 91.8200 91.8400 278 260 23 930 [+]
EDINVEST 6,9000 09:19 2 6.88 0.29 % 52 6.7600 6.9000 370 0 1 [+]
PEKAO 197,3000 10:56 19 197.60 0.25 % 21 197.3500 197.4000 173 53 10 553 [+]
KRKA 868,0000 10:02 10 868.00 0.23 % 1 858.0000 864.0000 250 0 10 [+]
APATOR 23,0500 10:53 1 22.85 0.22 % 181 22.9000 23.0500 332 2 40 [+]
NOCTILUCA 93,4000 10:56 50 95.80 0.21 % 126 93.4000 94.0000 186 0 42 [+]
SYGNITY 98,2000 10:29 49 99.60 0.20 % 1 98.4000 99.6000 50 0 47 [+]
PHN 9,9600 10:53 150 9.94 0.20 % 44 9.8400 9.9600 1422 0 2 [+]
IFIRMA 29,6000 10:44 1 29.30 0.17 % 3 29.5500 29.6000 128 1 18 [+]
STALEXP 3,0850 10:47 5 3.08 0.16 % 2160 3.0750 3.0850 4528 64 198 [+]
BEST 27,0000 10:51 280 27.00 0.00 % 500 26.6000 27.0000 480 4 118 [+]
SCPFL 146,4000 10:44 3 146.40 0.00 % 93 146.4000 146.6000 53 0 28 [+]
BIOMAXIMA 11,6500 10:28 90 11.55 0.00 % 208 11.5000 11.6500 310 1 11 [+]
NEPTIS 14,1000 09:05 2 14.10 0.00 % 650 13.7000 14.1000 880 0 0 [+]
OTMUCHOW 4,7000 09:00 1 4.70 0.00 % 1660 4.5200 4.7000 899 0 0 [+]
AIGAMES 0,9540 09:00 11 0.95 0.00 % 111 0.9180 0.9520 10 0 0 [+]
BRAND24 58,0000 10:06 1 58.00 0.00 % 159 58.0000 58.6000 298 0 3 [+]
ULTGAMES 12,5000 10:48 34 12.50 0.00 % 1117 12.2000 12.5000 758 0 0 [+]
FMG 86,0000 15:55 10 0.00 0.00 % 7 79.8000 81.0000 200 0 0 [+]
PRAGMAINK 3,1600 09:06 5 3.16 0.00 % 199 3.0400 3.1600 2575 0 0 [+]
BIGCHEESE 13,0000 09:06 7 13.00 0.00 % 170 12.8200 12.9800 180 0 4 [+]
PTWP 134,0000 10:48 3 134.00 0.00 % 20 131.0000 134.0000 72 0 12 [+]
TRANSPOL 3,8300 09:00 5 3.83 0.00 % 605 3.7300 3.8300 164 0 0 [+]
DRAGOENT 21,6000 17:00 1 0.00 0.00 % 4 21.3000 21.6000 374 0 0 [+]
GTC 3,2100 10:42 61 3.22 0.00 % 439 3.2100 3.2400 4 0 0 [+]
IPOPEMA 3,1700 12:24 2150 0.00 0.00 % 8 3.1200 3.1700 4 0 0 [+]
BOOMBIT 6,3200 16:49 100 0.00 0.00 % 10 6.2800 6.3800 10 0 0 [+]
PATENTUS 3,1200 10:18 1 3.15 0.00 % 349 3.0900 3.1200 449 1 3 [+]
DELKO 6,9000 10:32 7 6.90 0.00 % 850 6.8400 6.9000 345 2 14 [+]
PCCROKITA 66,3000 10:43 10 66.30 0.00 % 211 66.2000 66.3000 32 7 460 [+]
SERINUS 0,7100 12:51 522 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
ONDE 9,0000 10:57 100 9.10 0.00 % 500 8.9500 9.0000 412 6 57 [+]
BIOCELTIX 94,0000 10:40 68 93.90 0.00 % 132 94.0000 94.3000 10 0 43 [+]
LOKUM 22,0000 11:57 8 0.00 0.00 % 63 21.2000 22.0000 342 0 0 [+]
PCCEXOL 2,3600 10:38 5 2.36 0.00 % 3590 2.3400 2.3600 334 17 40 [+]
VOXEL 133,6000 10:32 19 133.80 0.00 % 128 133.0000 133.6000 59 1 152 [+]
ZAMET 0,7400 10:31 100 0.74 0.00 % 253 0.7360 0.7400 6200 0 0 [+]
IZOSTAL 3,2200 10:56 31 3.23 0.00 % 601 3.2000 3.2200 2333 2 6 [+]
SOPHARMA 12,7500 13:18 10 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
ACAUTOGAZ 22,4000 10:52 23 22.40 0.00 % 401 22.2000 22.4000 2766 1 28 [+]
KRVITAMIN 10,1500 11:37 2 0.00 0.00 % 465 10.0500 10.2000 105 0 0 [+]
SKARBIEC 31,2000 10:34 10 31.50 0.00 % 350 31.4000 31.7000 73 1 17 [+]
COMPERIA 8,6000 09:00 3 8.60 0.00 % 225 8.2500 8.6000 950 0 0 [+]
NEXITY 2,1000 09:00 400 0.00 0.00 % 47 2.0000 2.0600 5 0 0 [+]
ENERGA 18,9000 10:56 148 18.90 0.00 % 1439 18.9000 18.9200 18287 46 873 [+]
FEERUM 13,0000 09:00 2 13.00 0.00 % 1020 12.0000 12.5500 630 0 0 [+]
OPTEAM 3,2400 14:16 1481 0.00 0.00 % 2437 3.1600 3.2200 50 0 0 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 10 1.4100 0.0000 0 0 0 [+]
SELVITA 47,4000 10:48 58 47.00 0.00 % 294 47.1000 47.5000 800 10 465 [+]
KINOPOL 19,9000 10:32 6 20.00 0.00 % 285 19.7000 19.9000 76 1 13 [+]
LIBET 1,4900 09:03 10 1.49 0.00 % 397 1.4450 1.4850 7200 0 0 [+]
EUROHOLD 3,0000 10:13 420 3.00 0.00 % 422 3.0000 3.0600 30 0 1 [+]
INPRO 8,2000 10:40 73 8.15 0.00 % 1446 8.2000 8.3500 1069 1 6 [+]
KGL 12,0000 09:00 1 12.00 0.00 % 7 11.3000 11.6000 690 0 0 [+]
WASKO 1,7050 09:00 29 1.71 0.00 % 1434 1.6900 1.7000 6 0 0 [+]
ALTA 1,5800 15:59 10 0.00 0.00 % 100 1.5550 1.5800 2683 0 0 [+]
WAWEL 688,0000 09:04 6 688.00 0.00 % 2 690.0000 698.0000 10 0 12 [+]
VRGSA 5,0000 10:51 1000 4.93 0.00 % 345 5.0000 5.0400 2064 22 110 [+]
TALEX 19,6000 10:09 50 19.50 0.00 % 27 19.5000 19.7000 508 0 7 [+]
NEUCA 835,0000 10:51 4 840.00 0.00 % 7 831.0000 836.0000 9 1 1 206 [+]
STALPROFI 7,9800 10:52 31 7.98 0.00 % 349 7.9600 7.9800 229 0 1 [+]
SANOK 20,1000 10:16 100 19.95 0.00 % 427 19.9000 20.1000 30 0 5 [+]
ONESANO 0,8780 14:55 30 0.00 0.00 % 30 0.8660 0.8780 500 0 0 [+]
ROPCZYCE 23,4000 10:27 3 23.60 0.00 % 61 23.4000 23.5000 10 0 0 [+]
PULAWY 50,8000 16:44 39 0.00 0.00 % 50 49.7000 51.0000 456 0 0 [+]
WIKANA 7,3000 11:16 1 0.00 0.00 % 1080 7.0500 7.2500 20 0 0 [+]
ULMA 58,5000 09:00 1 58.50 0.00 % 145 57.0000 58.5000 16 0 0 [+]
POINTGROUP 1,6600 09:20 1000 1.74 0.00 % 4700 1.6500 1.7350 4350 1 2 [+]
LSISOFT 29,4000 10:21 11 29.60 0.00 % 4504 29.4000 29.6000 116 1 27 [+]
ABPL 96,9000 10:52 1 97.30 0.00 % 55 96.7000 96.9000 373 47 4 527 [+]
CEZ 224,6000 09:00 4 0.00 0.00 % 10 222.8000 224.0000 543 0 0 [+]
PEPEES 0,9200 09:01 2 0.92 0.00 % 500 0.9000 0.9200 2466 0 0 [+]
PROJPRZEM 14,5000 09:00 1 14.50 0.00 % 3 14.4000 14.5000 1157 0 0 [+]
ELKOP 1,7950 10:13 1 1.80 0.00 % 292 1.7450 1.7950 1180 2 3 [+]
GOBARTO 21,3000 11:12 19 0.00 0.00 % 100 21.3000 21.1000 10 0 0 [+]
COMP 52,8000 10:56 1 52.40 0.00 % 1 52.4000 52.8000 345 4 233 [+]
INGBSK 331,0000 10:52 10 334.00 0.00 % 56 331.0000 332.0000 58 0 143 [+]
AGORA 9,2000 09:36 329 9.20 0.00 % 1201 9.2000 9.2800 350 1 13 [+]
ERG 39,4000 09:59 195 0.00 0.00 % 13 38.2000 39.4000 308 0 0 [+]
POLICE 8,1000 10:50 171 8.10 0.00 % 100 8.0800 8.1000 445 0 3 [+]
LENTEX 7,0800 17:00 14 0.00 0.00 % 509 6.9600 7.0400 356 0 0 [+]
KOMPAP 25,0000 09:18 2 0.00 0.00 % 320 24.0000 24.8000 52 0 0 [+]
INSTALKRK 36,0000 10:33 10 36.10 0.00 % 183 36.0000 36.2000 151 0 5 [+]
FORTE 20,8000 10:53 10000 20.60 0.00 % 912 20.7000 21.0000 107 18 370 [+]
FON 0,2440 16:37 1996 0.00 0.00 % 19504 0.2440 0.2480 750 0 0 [+]
IMPERA 1,4300 10:50 500 1.40 0.00 % 5493 1.4000 1.4300 33642 2 3 [+]
EQUNICO 0,9360 09:41 300 0.94 0.00 % 5000 0.9000 0.9360 3156 1 1 [+]
UNICREDIT 279,0000 10:15 1 0.00 0.00 % 1000 273.8500 276.8500 1000 0 0 [+]
PANOVA 15,9000 16:49 30 0.00 0.00 % 11 15.7000 15.9000 1135 0 0 [+]
SECOGROUP 30,0000 10:03 1 30.00 0.00 % 30 29.2000 30.0000 815 0 0 [+]
RAFAMET 49,0000 16:44 17 0.00 0.00 % 41 47.6000 49.0000 143 0 0 [+]
HERCULES 1,3000 09:01 1 1.30 0.00 % 1714 1.2600 1.3000 4970 0 0 [+]
SILVANO 4,8500 09:56 50 4.85 0.00 % 233 4.8500 5.0000 222 0 0 [+]
MWTRADE 3,1000 10:10 42 0.00 0.00 % 1020 3.0200 3.2000 1183 0 0 [+]
CYFRPLSAT 10,9800 10:55 100 10.99 -0.09 % 2 10.9750 10.9800 4832 207 2 280 [+]
AMBRA 17,5200 10:55 500 17.50 -0.11 % 7 17.5000 17.5400 24 3 46 [+]
AILLERON 15,2000 10:31 253 15.12 -0.13 % 29 15.2200 15.2800 7 2 23 [+]
XTB 69,0800 10:56 5 70.24 -0.17 % 346 68.9800 69.0800 291 37 2 587 [+]
INTERCARS 560,0000 10:48 1 568.00 -0.18 % 20 558.0000 560.0000 43 1 641 [+]
GAMEOPS 11,1400 10:42 5 11.58 -0.18 % 12 11.1400 11.2000 3000 1 11 [+]
ENTER 53,9000 10:54 10 54.00 -0.19 % 365 53.9000 54.2000 100 5 247 [+]
GRODNO 9,7800 10:30 165 9.96 -0.20 % 372 9.8000 9.9200 3 1 8 [+]
MAXCOM 4,9800 10:09 2 4.99 -0.20 % 3 4.9500 4.9800 492 0 0 [+]
EUROCASH 7,1850 10:56 70 7.22 -0.21 % 110 7.1850 7.1950 249 78 564 [+]
ODLEWNIE 9,6200 10:56 51 9.62 -0.21 % 334 9.6200 9.7400 1161 1 14 [+]
MARVIPOL 8,6200 10:24 1902 8.60 -0.23 % 350 8.5000 8.6200 1514 4 31 [+]
ZABKA 22,5300 10:56 64 22.59 -0.27 % 237 22.5200 22.5300 915 297 6 694 [+]
RENDER 72,4000 10:49 7 72.60 -0.28 % 43 72.4000 74.8000 30 0 6 [+]
ATLANTAPL 16,9000 10:53 1 16.90 -0.29 % 25 16.8000 16.9000 166 0 2 [+]
IBSM 64,2000 09:26 2 64.20 -0.31 % 1 58.4000 61.0000 130 0 1 [+]
SONEL 15,4500 10:35 22 15.50 -0.32 % 20 15.3500 15.4500 652 0 1 [+]
TORPOL 59,5000 10:56 30 59.00 -0.34 % 199 59.2000 59.6000 220 2 107 [+]
ASBIS 29,5000 10:51 40 29.60 -0.34 % 50 29.4600 29.4800 411 15 430 [+]
EUROTEL 29,5000 10:43 62 29.60 -0.34 % 70 29.5000 29.6000 270 3 87 [+]
PGFGROUP 0,5320 09:01 9 0.53 -0.37 % 20 0.5080 0.5300 2575 0 0 [+]
APSENERGY 2,6500 10:27 5 2.70 -0.38 % 430 2.5900 2.6400 925 33 85 [+]
COGNOR 5,0600 10:56 8 5.07 -0.39 % 268 5.0550 5.0600 98 94 479 [+]
TAURONPE 8,7600 10:55 2181 8.79 -0.39 % 3351 8.7560 8.7660 3120 634 5 546 [+]
KGHM 222,0000 10:56 44 222.90 -0.40 % 873 221.8000 222.0000 228 155 34 282 [+]
11B 161,3000 10:56 1 162.00 -0.43 % 24 160.8000 161.5000 44 2 276 [+]
OPONEOPL 88,6000 10:53 16 89.00 -0.45 % 237 88.4000 88.6000 19 11 980 [+]
GPW 63,7000 10:52 2 64.00 -0.47 % 374 63.5500 63.7000 380 10 637 [+]
DEBICA 82,0000 10:45 20 82.00 -0.49 % 22 82.0000 82.3000 78 0 12 [+]
ACTION 30,6500 10:56 1 30.70 -0.49 % 258 30.5000 30.6500 21 2 69 [+]
WITTCHEN 16,0200 10:56 5 16.00 -0.50 % 707 16.0000 16.0200 22 3 41 [+]
ATMGRUPA 3,8700 10:43 20 3.92 -0.51 % 772 3.8600 3.8700 1780 4 15 [+]
MILKILAND 1,8500 10:45 8 1.86 -0.54 % 2644 1.7900 1.8400 1000 76 137 [+]
COLUMBUS 5,4500 10:55 5 5.48 -0.55 % 1211 5.4000 5.4500 1003 5 27 [+]
BENEFIT 3 520,0000 10:55 1 3,530.00 -0.56 % 1 3520.0000 3530.0000 8 0 983 [+]
GREENX 2,0180 10:49 1000 2.02 -0.59 % 769 2.0180 2.0240 3255 53 108 [+]
HANDLOWY 101,2000 10:54 89 102.00 -0.59 % 155 101.0000 101.4000 145 20 2 011 [+]
MEDICALG 32,7000 10:54 269 33.00 -0.61 % 34 32.6000 32.7000 1 3 95 [+]
HUUUGE 24,0000 10:38 20 24.20 -0.62 % 5196 24.0000 24.1000 181 51 1 229 [+]
MERCATOR 39,0500 10:43 1 39.30 -0.64 % 1 38.8500 39.0500 86 1 39 [+]
ASSECOSEE 62,5000 10:52 2 62.80 -0.64 % 97 62.4000 62.7000 93 0 31 [+]
TRAKCJA 3,0700 10:53 10 3.08 -0.65 % 50 3.0650 3.0700 713 42 128 [+]
MILLENNIUM 15,0900 10:55 75 15.19 -0.66 % 2088 15.0800 15.1200 985 36 536 [+]
MDIENERGIA 0,8940 10:05 1 0.90 -0.67 % 68 0.8940 0.9000 1 2 1 [+]
BORYSZEW 5,6600 10:42 1000 5.66 -0.70 % 50 5.6600 5.6800 1693 9 53 [+]
MABION 7,0900 10:45 86 7.10 -0.70 % 384 7.0900 7.1300 2 17 121 [+]
BIOTON 3,9700 10:55 39 3.97 -0.75 % 1326 3.9300 3.9700 14030 9 37 [+]
POLWAX 1,3100 10:44 1000 1.32 -0.76 % 100 1.3100 1.3200 942 6 7 [+]
RANKPROGR 4,5000 10:00 60 4.50 -0.77 % 1500 4.4300 4.5000 1629 2 9 [+]
GENOMTEC 4,4500 10:48 500 4.49 -0.78 % 51 4.4500 4.4700 1245 4 19 [+]
LARQ 1,8500 09:00 27 1.85 -0.80 % 1000 1.8050 1.8500 373 0 0 [+]
DATAWALK 90,9900 10:52 12 91.72 -0.80 % 46 90.2100 91.0900 13 4 399 [+]
3RGAMES 0,7480 10:14 1 0.76 -0.80 % 3587 0.7200 0.7440 1400 23 17 [+]
RELPOL 4,9600 10:08 262 4.98 -0.80 % 587 4.9600 5.0400 205 0 2 [+]
WIRTUALNA 60,8000 10:53 1 61.70 -0.82 % 16 60.7000 60.8000 242 13 812 [+]
ENERGOINS 2,4200 10:55 449 2.40 -0.82 % 551 2.4200 2.4300 990 3 8 [+]
VIGOSYS 459,0000 10:43 18 463.00 -0.86 % 2 459.0000 463.0000 314 0 24 [+]
KPPD 22,8000 10:07 2 22.80 -0.87 % 20 22.8000 23.0000 335 0 0 [+]
LESS 0,2280 09:44 1850 0.23 -0.87 % 50 0.2290 0.2350 1938 2 0 [+]
BNPPL 112,5000 10:44 1 113.50 -0.88 % 164 112.5000 113.5000 149 0 46 [+]
ERBUD 27,6500 10:51 80 27.90 -0.90 % 857 27.6500 27.9000 5 1 24 [+]
CYBERFLKS 176,8000 10:53 1 180.20 -0.90 % 7 176.4000 176.8000 4 2 315 [+]
INC SA 1,6600 10:30 597 1.64 -0.90 % 1469 1.6500 1.6750 648 6 10 [+]
ARCTIC 8,3700 10:56 10 8.45 -0.95 % 11810 8.3500 8.3700 968 12 98 [+]
MEDINICE 12,3400 10:55 7 12.44 -0.96 % 409 12.3400 12.5000 35 26 328 [+]
MANGATA 61,4000 10:40 130 61.80 -0.97 % 23 61.2000 61.4000 125 0 18 [+]
SANTANDER 39,5550 09:17 2 39.95 -0.99 % 10000 39.5600 40.0100 10000 0 3 [+]
TOYA 9,6500 10:56 2 9.70 -1.03 % 779 9.6100 9.6500 549 12 119 [+]
CIGAMES 2,7650 10:51 4 2.77 -1.07 % 8 2.7600 2.7700 2614 66 184 [+]
SYNEKTIK 274,8000 10:55 1 278.00 -1.08 % 18 274.0000 274.8000 26 3 875 [+]
ARCHICOM 45,5000 10:47 10 45.40 -1.09 % 124 45.4000 46.0000 50 0 4 [+]
BOGDANKA 19,7000 10:56 139 19.90 -1.10 % 52 19.6000 19.7000 299 13 261 [+]
BOWIM 4,5000 10:28 97 4.56 -1.10 % 220 4.5100 4.5500 130 1 6 [+]
PGE 8,7440 10:57 1 8.75 -1.11 % 236 8.7360 8.7420 2369 749 6 553 [+]
MOBRUK 308,5000 10:56 3 312.00 -1.12 % 46 308.5000 310.0000 23 0 124 [+]
VERCOM 122,4000 10:31 1 123.00 -1.13 % 8 122.4000 122.6000 52 0 35 [+]
YARRL 6,8800 10:41 2 6.96 -1.15 % 369 6.8600 6.9000 296 1 4 [+]
MOSTALWAR 6,8000 10:40 200 6.86 -1.16 % 193 6.7800 6.8000 584 1 3 [+]
SHOPER 49,0000 10:56 80 49.40 -1.21 % 12 48.9000 49.6000 130 1 59 [+]
MLPGROUP 81,0000 09:17 2 82.60 -1.22 % 124 81.0000 82.0000 25 0 7 [+]
IZOLACJA 3,9000 10:46 6 3.95 -1.27 % 2100 3.7700 3.9000 2994 0 0 [+]
BETACOM 4,6400 09:00 177 4.64 -1.28 % 20 4.6400 4.7200 532 1 3 [+]
ASSECOPOL 203,0000 10:56 11 206.00 -1.36 % 375 203.0000 203.4000 530 25 5 101 [+]
PLAYWAY 246,0000 10:51 7 249.00 -1.40 % 61 245.5000 246.5000 30 2 375 [+]
MLSYSTEM 15,2400 10:53 84 15.48 -1.42 % 1 15.2600 15.3800 3 0 7 [+]
WIELTON 5,9800 10:52 3830 6.05 -1.48 % 3919 5.9800 5.9900 266 43 256 [+]
DEKPOL 78,8000 10:36 43 78.40 -1.50 % 229 78.8000 79.6000 35 1 93 [+]
CCC 117,7000 10:56 20 120.00 -1.63 % 372 117.6500 117.7000 203 207 24 511 [+]
APLISENS 17,6000 10:11 10 17.90 -1.68 % 81 17.5000 17.8500 10 0 2 [+]
TATRY MOUNTAIN 86,5000 10:22 1 86.50 -1.70 % 4 86.5000 89.0000 3 0 0 [+]
AGROTON 5,6000 10:04 199 5.68 -1.75 % 80 5.4200 5.5800 5000 5 27 [+]
MIRBUD 13,9000 10:56 50 14.11 -1.84 % 50 13.8800 13.9000 3067 89 1 252 [+]
BBIDEVNFI 5,2000 10:36 17 5.20 -1.89 % 983 5.2000 5.3000 1401 0 0 [+]
KCI 0,9180 10:17 110 0.91 -1.92 % 232 0.9080 0.9180 7989 10 9 [+]
IDMSAPL 0,5000 10:50 28 0.50 -1.96 % 18120 0.5000 0.5400 2 0 0 [+]
IMCOMPANY 29,4000 10:00 8 28.40 -2.00 % 358 28.6000 29.4000 100 0 2 [+]
PCFGROUP 2,9300 10:54 100 2.99 -2.01 % 100 2.9100 2.9300 1262 28 83 [+]
JSW 22,9600 10:56 5 23.50 -2.01 % 2 22.9300 22.9600 525 95 2 202 [+]
AUTOPARTN 16,5400 10:55 1 16.94 -2.01 % 130 16.5400 16.6000 96 30 497 [+]
DINOPL 38,6000 10:57 1 39.49 -2.03 % 272 38.5800 38.6000 1157 765 29 851 [+]
KSGAGRO 3,8500 10:32 218 3.93 -2.04 % 882 3.8500 3.8700 77 2 9 [+]
WOODPCKR 2,8500 10:23 739 2.86 -2.06 % 248 2.8500 2.9100 1070 1 3 [+]
KOGENERA 64,5000 10:51 86 65.10 -2.12 % 108 64.4000 64.5000 14 1 66 [+]
MAKARONPL 22,6000 10:49 5 23.10 -2.16 % 15 22.6000 23.0500 175 1 30 [+]
ZEPAK 18,9400 10:56 25 19.30 -2.17 % 508 18.9400 18.9600 539 9 167 [+]
BUMECH 15,1200 10:53 930 15.42 -2.20 % 179 15.0600 15.1400 43 88 1 309 [+]
SNIEZKA 79,4000 09:02 4 81.60 -2.22 % 66 80.0000 81.0000 1 0 8 [+]
PHARMENA 3,0600 10:28 7 3.00 -2.24 % 104 2.9100 3.0400 601 11 33 [+]
DIAG 163,8500 10:56 1 167.90 -2.32 % 65 163.5500 163.8500 43 22 3 646 [+]
FASING 12,6000 09:49 240 12.60 -2.33 % 120 12.6000 12.8000 2 1 9 [+]
MERCOR 20,9000 10:54 3 21.30 -2.34 % 20 20.8000 20.9000 947 1 25 [+]
LUBAWA 8,8700 10:56 200 9.01 -2.42 % 25 8.8700 8.8850 568 69 618 [+]
INTERSPPL 0,4780 09:54 533 0.49 -2.45 % 3521 0.4740 0.4780 923 21 10 [+]
ECHO 4,7700 10:54 52 4.89 -2.45 % 537 4.7200 4.7700 373 45 217 [+]
SYNTHAVERSE 3,6600 10:52 4132 3.71 -2.53 % 1000 3.6700 3.7000 3897 29 107 [+]
XPLUS 2,2300 09:51 540 2.25 -2.62 % 1229 2.2300 2.2900 1199 1 2 [+]
POLTREG 26,0000 10:46 128 26.00 -2.62 % 25 25.8000 26.0000 122 2 40 [+]
DGA 29,0000 09:32 5 29.70 -2.68 % 20 28.9000 29.0000 254 0 2 [+]
AMICA 65,0000 10:56 6 67.40 -2.69 % 9 65.0000 65.6000 243 16 1 039 [+]
MEXPOLSKA 3,5300 10:12 40 3.63 -2.75 % 600 3.5000 3.5300 2960 0 0 [+]
ATENDE 2,8000 10:32 25 2.89 -2.78 % 777 2.8100 2.8700 3184 7 20 [+]
ZUE 10,4000 10:54 50 10.45 -2.80 % 50 10.4000 10.4500 518 0 4 [+]
KERNEL 20,8000 10:54 51 21.40 -2.80 % 15 20.8000 21.0000 200 3 72 [+]
RAWLPLUG 13,0000 10:48 222 13.40 -2.99 % 8 13.0000 13.3000 100 1 10 [+]
NTTSYSTEM 8,9600 10:56 200 9.24 -3.03 % 880 8.9400 8.9600 2761 2 17 [+]
TEXT 40,1200 10:57 1 41.22 -3.04 % 84 40.1200 40.1800 3 27 1 089 [+]
CELTIC 2,8000 10:00 500 2.89 -3.11 % 2700 2.8000 2.8800 4 2 6 [+]
TESGAS 2,4200 10:07 62 2.46 -3.20 % 1420 2.4300 2.5000 4000 3 6 [+]
SFINKS 0,3890 10:50 1000 0.40 -3.23 % 1600 0.3870 0.3890 5060 1 0 [+]
NANOGROUP 2,8300 10:54 50 2.92 -3.25 % 350 2.8300 2.8700 1210 6 17 [+]
CASPAR 4,0600 10:53 3 4.00 -3.33 % 1227 4.0600 4.1000 1900 3 11 [+]
DIGITANET 137,8000 10:57 1 142.40 -3.37 % 20 137.4000 137.8000 24 8 1 132 [+]
RYVU 28,0000 10:55 30 29.35 -3.45 % 142 27.9000 28.0000 170 12 336 [+]
UNIBEP 13,3500 10:23 85 13.60 -3.61 % 47 13.3500 13.4000 1381 5 66 [+]
ATREM 49,7000 10:56 90 51.60 -3.68 % 62 49.6000 49.7000 345 12 581 [+]
XTPL 78,5000 10:49 31 81.60 -3.68 % 22 78.5000 78.9000 5 2 140 [+]
KRAKCHEM 0,5680 10:39 540 0.59 -3.73 % 869 0.5660 0.5680 297 3 2 [+]
KOMPUTRON 6,6800 10:23 681 6.72 -3.75 % 4 6.7000 6.7800 4 2 12 [+]
REMAK 11,2500 10:27 20 11.80 -3.85 % 1098 11.2500 11.8000 679 0 0 [+]
JRHOLDING 5,4800 10:10 523 5.50 -3.86 % 107 5.4800 5.6000 897 2 9 [+]
MBWS 12,0000 09:32 50 12.00 -4.00 % 642 11.7000 12.2500 613 0 1 [+]
NTCAPITAL 0,4960 10:26 1 0.51 -4.25 % 7934 0.4960 0.5000 3400 11 6 [+]
SIMFABRIC 1,7100 10:17 552 1.79 -4.36 % 448 1.7100 1.7240 1664 3 5 [+]
ADIUVO 0,6500 10:35 1830 0.68 -4.41 % 2500 0.6500 0.6600 1830 2 1 [+]
PURE 4,2000 10:55 157 4.40 -4.50 % 14 4.2020 4.2400 77 16 66 [+]
CREEPYJAR 408,0000 10:55 5 415.00 -4.67 % 5 408.0000 409.0000 10 2 699 [+]
MUZA 8,9200 10:10 2 9.44 -5.51 % 115 8.6000 8.9200 850 1 9 [+]
06MAGNA 2,9100 10:53 655 3.09 -6.13 % 660 2.9000 2.9100 1534 46 136 [+]
PLAZACNTR 2,4300 10:40 2000 2.58 -6.18 % 529 2.4300 2.5000 10 6 15 [+]
PKPCARGO 12,3300 10:56 100 13.23 -8.05 % 2695 12.2500 12.3300 1190 710 8 799 [+]
ORCOGROUP 4,1000 10:03 11 4.10 -8.89 % 296 4.1000 4.5000 935 0 0 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 3 PKC PKC 4225 0 0 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG110160.2+0.19%10:56
WIG202954.0+0.28%11:11
WIG20 Fut2965.0+0.68%10:56
WIG20USD816.5+0.40%10:56
mWIG407899.3-0.35%10:56
sWIG8029209.6+0.06%10:56
 Notowania Świat
Dow47882.9+0.86%12-03
SP500 Fut6868.8+0.10%11:01
Nikkei51028.4+2.33%7:45
DAX23871.0+0.75%10:55
Ropa WTI59.2+0.46%11:11
Złoto4202.2-0.02%11:11
 Notowania Waluty
EUR/PLN4.23120+0.12%11:11
CHF/PLN4.53006+0.03%11:11
USD/PLN3.62478+0.10%11:11
EUR/USD1.16730+0.02%11:11
GBP/USD1.33453-0.04%11:11
USD/JPY154.780-0.27%11:11
Forum
» split [1][CMP]
» Dywidenda [1]
» złoto [6]
» spolka Military [3]
» Problem z ustawieniem ceny... [1][LPP]
» fw20u2520 [2]
» prosba o dodanie [2]
» Orlen [2][ATS]
» Arkusz zleceń [0]
» Ktoś sprzedaje, ktoś kupuje -... [7]
Wzrosty Spadki Staty
ATLANTIS 1.80 11.11%
NOVAVISGR 1.08 8.67%
MOLECURE 7.45 6.43%
INTERBUD 2.18 6.34%
STAPORKOW 4.40 6.28%
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