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
CREEPYJAR 530,0000 12:18 48 484.00 25.89 % 22 530.0000 536.0000 37 30 14 858 [+]
AIGAMES 1,0200 12:17 667 1.02 24.39 % 6533 1.0200 1.0250 225 65 66 [+]
PHARMENA 4,1000 09:57 2 3.40 24.24 % 14017 PKC PKC 4905 36 133 [+]
TRAKCJA 4,3000 12:18 26 3.81 14.06 % 800 4.3050 4.3250 101 672 2 710 [+]
EUROHOLD 3,2600 12:08 29 3.00 12.41 % 165 3.0000 3.2600 873 2 7 [+]
NOVAVISGR 1,0960 12:16 94 1.08 9.60 % 920 1.1000 1.1360 1000 91 99 [+]
CLOUD 76,0000 12:18 15 70.60 7.65 % 85 76.0000 77.6000 28 5 348 [+]
DRAGOENT 22,4000 11:49 2 22.50 7.18 % 31 22.1000 22.4000 85 1 23 [+]
PROJPRZEM 17,2500 11:24 200 16.40 7.14 % 8 17.0000 17.2500 80 4 63 [+]
GENOMTEC 3,9600 12:13 3 3.68 7.03 % 53 3.8150 3.9500 1899 30 114 [+]
MDIENERGIA 0,8860 11:20 12 0.89 6.75 % 9000 0.8620 0.8860 794 2 2 [+]
SIMFABRIC 1,7880 11:59 300 1.68 6.56 % 155 1.7500 1.7880 307 9 15 [+]
MOLECURE 7,4000 12:13 500 7.09 6.47 % 247 7.4000 7.4100 199 56 413 [+]
MOL 34,7800 12:18 5 33.50 6.36 % 57 34.5800 34.7800 1020 161 5 607 [+]
BUMECH 23,5500 12:18 229 21.60 6.08 % 1232 23.5000 23.6500 289 270 6 231 [+]
NTCAPITAL 0,5300 12:12 50 0.51 6.00 % 500 0.5200 0.5340 100 24 13 [+]
SELVITA 46,5000 12:13 11 44.00 5.92 % 615 46.1000 46.5000 33 22 1 013 [+]
ATENDE 2,9000 12:12 34 2.85 5.84 % 3990 2.8600 2.9000 1904 11 32 [+]
JSW 25,3200 12:18 187 24.24 5.72 % 617 25.3000 25.3400 75 568 14 156 [+]
PROCHEM 24,3000 11:21 69 22.80 5.65 % 90 23.6000 24.6000 1 2 39 [+]
PZU 71,6400 12:19 454 70.00 5.14 % 728 71.7200 71.7400 1549 1 791 126 895 [+]
WITTCHEN 16,8800 12:18 74 16.20 4.98 % 7 16.8000 16.8800 148 35 577 [+]
GRODNO 11,6500 12:15 15 11.10 4.95 % 48 11.5500 11.6500 638 9 101 [+]
PANOVA 17,0000 10:33 127 16.35 4.94 % 450 16.6000 16.9000 100 2 35 [+]
ATREM 64,4000 12:16 300 61.60 4.89 % 52 64.4000 64.8000 115 13 824 [+]
AUTOPARTN 18,2000 12:18 131 18.06 4.72 % 737 18.2000 18.2600 330 227 4 146 [+]
MIRACULUM 0,7200 12:04 3000 0.69 4.65 % 10700 0.7160 0.7280 2000 20 14 [+]
JRHOLDING 4,7900 11:31 100 4.60 4.59 % 105 4.7800 4.8300 600 33 157 [+]
DATAWALK 122,2800 12:17 10 117.00 4.53 % 514 122.0000 122.1600 3 27 3 239 [+]
ZREMB 9,0100 12:18 55 8.81 4.52 % 86 8.9700 9.0100 55 59 534 [+]
QNATECHNO 27,9000 11:55 10 28.20 4.10 % 97 26.9000 27.7000 83 1 20 [+]
ALTA 1,5600 12:12 824 1.50 4.00 % 11 1.5300 1.5550 1829 7 11 [+]
REMAK 11,7000 11:29 30 11.25 4.00 % 93 11.2500 11.6500 70 0 0 [+]
BUDIMEX 661,8000 12:18 18 637.20 3.96 % 61 661.8000 662.0000 50 20 12 965 [+]
JWWINVEST 3,1600 11:37 30 3.15 3.95 % 613 3.0600 3.1600 133 1 3 [+]
MANGATA 63,8000 11:55 1 62.40 3.91 % 30 62.4000 63.8000 416 1 42 [+]
CCC 125,6500 12:18 5 121.80 3.84 % 494 125.6000 125.7000 116 291 36 130 [+]
IMS 2,7100 12:02 11 2.60 3.83 % 430 2.7000 2.7100 647 10 26 [+]
KERNEL 21,7500 12:17 1 21.40 3.82 % 1252 21.7000 21.7500 59 31 664 [+]
PEKABEX 12,4500 12:13 8 12.45 3.75 % 333 12.5000 12.7000 5 20 257 [+]
LARQ 2,0000 12:15 1748 1.95 3.63 % 500 1.9900 2.0200 321 6 13 [+]
MLSYSTEM 16,0000 12:04 1 15.96 3.63 % 311 15.9400 16.0000 480 20 318 [+]
BOGDANKA 19,8000 12:16 500 19.32 3.56 % 100 19.7800 19.8600 465 48 936 [+]
SILVANO 5,4400 12:11 46 5.42 3.42 % 100 5.2400 5.4400 329 0 0 [+]
MUZA 7,8600 12:03 5 7.86 3.42 % 20 7.6000 7.8600 955 0 0 [+]
ASTARTA 46,1000 12:16 4 45.30 3.36 % 246 46.1000 46.4000 116 11 510 [+]
LIBET 1,5500 12:02 300 1.52 3.33 % 380 1.5200 1.6050 8000 18 28 [+]
IMCOMPANY 28,1000 11:53 238 27.30 3.31 % 58 27.9000 28.1000 762 2 62 [+]
CYFRPLSAT 13,0100 12:18 122 12.75 3.25 % 23 13.0050 13.0250 813 1 372 17 713 [+]
VOXEL 132,8000 12:18 10 129.80 3.11 % 153 132.6000 132.8000 84 8 1 029 [+]
DEKPOL 94,8000 12:10 10 92.80 3.04 % 99 94.0000 94.8000 118 3 275 [+]
PCCROKITA 68,4000 12:18 90 66.70 3.01 % 146 68.2000 68.4000 90 5 334 [+]
CDRL 8,7000 09:00 10 8.70 2.96 % 1250 8.3000 8.6500 500 0 0 [+]
KOGENERA 70,0000 12:18 100 68.90 2.94 % 394 70.0000 70.6000 50 12 850 [+]
KETY 947,5000 12:18 2 930.00 2.88 % 131 947.0000 948.0000 27 8 7 433 [+]
TAURONPE 9,3500 12:18 448 9.10 2.86 % 3307 9.3500 9.3560 1509 1 631 15 171 [+]
ABPL 116,2000 12:14 40 113.00 2.83 % 88 116.0000 116.2000 225 5 617 [+]
PGE 9,2680 12:19 2 9.09 2.77 % 935 9.2680 9.2700 352 1 683 15 536 [+]
WAWEL 764,0000 11:37 10 750.00 2.69 % 1 758.0000 766.0000 1 0 45 [+]
DADELO 62,8000 12:15 9 62.00 2.61 % 30 62.6000 62.8000 181 23 1 469 [+]
COMPREMUM 1,2300 11:06 11 1.22 2.50 % 5149 1.2100 1.2250 2960 112 135 [+]
SYNTHAVERSE 4,1300 12:18 58 4.03 2.48 % 500 4.1000 4.1250 100 94 380 [+]
KCI 0,9100 11:36 27 0.89 2.48 % 5976 0.8900 0.9100 7446 67 60 [+]
MEXPOLSKA 4,1300 11:13 242 4.03 2.48 % 6 4.0600 4.1300 1268 13 53 [+]
RAWLPLUG 12,5000 11:26 36 12.40 2.46 % 154 12.2500 12.3500 494 0 5 [+]
DMGROUP 2,9600 11:14 1 2.98 2.42 % 8 2.9000 2.9400 6 6 18 [+]
INTERCARS 607,0000 12:10 1 595.00 2.36 % 12 604.0000 607.0000 36 2 1 133 [+]
FORTE 26,0000 12:11 20 25.50 2.36 % 630 25.7000 26.0000 295 5 131 [+]
ORANGEPL 10,3150 12:18 327 10.09 2.28 % 1091 10.3150 10.3250 2031 264 2 698 [+]
ONDE 8,9400 12:10 7 8.80 2.17 % 1688 8.8300 8.9300 302 14 122 [+]
APATOR 23,7000 12:16 19 23.25 2.16 % 81 23.7000 23.9000 291 13 299 [+]
PHOTON 1,9000 12:11 1000 1.86 2.15 % 425 1.8750 1.9100 1081 7 13 [+]
RELPOL 5,9000 12:13 16 5.80 2.08 % 201 5.8400 5.9000 816 28 164 [+]
MABION 8,0500 12:17 100 8.00 2.03 % 615 8.0100 8.0400 2 54 428 [+]
MBANK 1 087,5000 12:18 1 1,083.50 2.02 % 5 1087.5000 1088.0000 15 8 9 139 [+]
INTERBUD 2,0400 12:06 616 2.08 2.00 % 247 2.0200 2.0400 675 6 13 [+]
FERRO 30,9000 12:13 1000 30.50 1.98 % 275 30.8000 30.9000 138 6 185 [+]
BENEFIT 3 685,0000 12:14 1 3,665.00 1.94 % 23 3675.0000 3685.0000 21 1 4 989 [+]
ZABKA 23,4400 12:18 16 23.12 1.91 % 2890 23.4400 23.4600 81 2 086 48 457 [+]
GREENX 2,1500 12:18 2880 2.12 1.90 % 989 2.1460 2.1500 38813 822 1 754 [+]
ASSECOPOL 239,4000 12:18 1 235.40 1.87 % 329 239.0000 239.4000 366 63 14 936 [+]
ENEA 20,8000 12:18 350 20.42 1.86 % 1895 20.7600 20.8600 2622 263 5 515 [+]
BEST 33,0000 09:17 7 33.00 1.85 % 350 32.4000 33.0000 534 0 8 [+]
INGBSK 359,5000 12:17 1 354.00 1.84 % 28 358.0000 359.5000 32 24 8 685 [+]
KINOPOL 22,4000 12:12 180 22.10 1.82 % 19 22.3000 22.4000 392 3 70 [+]
HANDLOWY 112,4000 12:17 5 111.40 1.81 % 416 111.8000 112.4000 5203 30 3 380 [+]
SANPL 566,2000 12:18 9 567.80 1.80 % 176 566.0000 566.4000 39 33 18 850 [+]
PCCEXOL 2,3500 12:05 5 2.31 1.73 % 1500 2.3200 2.3500 1525 11 26 [+]
ARCTIC 8,8500 12:15 33 8.70 1.72 % 2949 8.8000 8.8500 120 47 409 [+]
ATAL 59,6000 12:14 110 59.00 1.71 % 89 59.5000 59.6000 22 35 2 065 [+]
ATLANTIS 1,8600 11:16 200 1.82 1.64 % 2848 1.8100 1.8700 1096 2 4 [+]
MOBRUK 348,0000 12:18 1 342.50 1.61 % 15 347.5000 348.0000 187 6 1 986 [+]
INSTALKRK 38,0000 12:02 149 37.90 1.60 % 1011 38.0000 38.2000 50 1 54 [+]
SOPHARMA 12,7500 13:18 10 0.00 1.59 % 0 0.0000 0.0000 0 0 0 [+]
SUNEX 4,2800 11:35 3 4.22 1.54 % 1069 4.2600 4.2800 2297 13 53 [+]
AMICA 67,0000 12:17 435 67.50 1.52 % 174 66.7000 67.0000 145 21 1 436 [+]
ESOTIQ 33,3000 12:18 3 33.00 1.52 % 198 33.1000 33.3000 928 8 274 [+]
MEDICALG 37,1000 12:17 200 37.90 1.50 % 437 36.9500 37.1000 448 110 4 125 [+]
VINDEXUS 13,5000 12:07 108 13.40 1.50 % 399 13.5000 13.5500 3304 16 213 [+]
OPONEOPL 94,8000 12:06 1 94.60 1.50 % 27 94.4000 94.8000 20 13 1 256 [+]
STALPROFI 8,1800 11:59 12 8.06 1.49 % 206 8.1200 8.1800 654 2 19 [+]
SHOPER 55,8000 12:15 2 55.20 1.45 % 97 55.4000 55.8000 343 6 303 [+]
ERBUD 27,9000 11:50 10 27.85 1.45 % 1 27.7500 27.9000 608 1 36 [+]
ALLEGRO 31,8150 12:18 389 31.36 1.45 % 405 31.8150 31.8550 801 2 888 91 561 [+]
NOVITA 99,2000 12:04 17 98.20 1.43 % 26 99.2000 100.5000 2 0 15 [+]
CDPROJEKT 242,8000 12:18 1 240.70 1.42 % 208 242.6000 242.8000 344 184 44 195 [+]
STALEXP 3,2450 12:06 7 3.20 1.41 % 5925 3.2400 3.2450 16091 116 376 [+]
WIRTUALNA 65,7000 12:18 3 65.50 1.39 % 56 65.4000 65.7000 5184 22 1 416 [+]
KRKA 880,0000 11:37 1 868.00 1.38 % 250 874.0000 880.0000 8 0 49 [+]
LSISOFT 29,6000 11:30 1 29.20 1.37 % 39 29.2000 29.6000 499 0 1 [+]
ARLEN 31,2200 12:15 60 30.85 1.36 % 606 31.2200 31.3200 1 5 161 [+]
UNIBEP 15,1000 11:56 300 14.80 1.34 % 45 14.9500 15.1000 700 16 238 [+]
3RGAMES 0,7600 12:16 9866 0.78 1.33 % 134 0.7600 0.7900 2355 50 39 [+]
BETACOM 4,6000 11:19 303 4.60 1.32 % 575 4.6000 4.6400 360 0 2 [+]
GETIN 0,5490 12:04 44 0.54 1.29 % 1000 0.5460 0.5490 9151 159 86 [+]
OPTEAM 3,1600 11:21 200 3.16 1.28 % 723 3.1200 3.1800 1050 0 1 [+]
ENTER 64,2000 12:16 27 63.60 1.26 % 71 64.2000 64.3000 38 12 786 [+]
MAKARONPL 24,8000 12:10 2 24.50 1.22 % 122 24.8000 24.9000 211 5 126 [+]
BIOMAXIMA 13,0000 12:16 140 12.95 1.17 % 20 13.0000 13.1000 481 8 109 [+]
IMMOBILE 4,3500 12:00 500 4.40 1.16 % 1000 4.3500 4.4000 400 22 96 [+]
MIRBUD 14,9400 12:15 333 14.77 1.15 % 800 14.9000 14.9400 50 72 1 067 [+]
TATRY MOUNTAIN 88,5000 09:00 10 88.50 1.14 % 90 89.0000 99.5000 17 0 2 [+]
11B 144,9000 12:18 1 143.00 1.12 % 15 144.7000 144.9000 24 10 1 427 [+]
ENELMED 18,2000 09:04 27 18.00 1.11 % 420 18.1000 18.2000 121 0 6 [+]
MONNARI 7,3800 12:17 79 7.30 1.10 % 3800 7.3200 7.3800 701 11 80 [+]
RAEN 0,5560 12:10 1000 0.52 1.09 % 3682 0.5560 0.5570 1000 58 32 [+]
DIAG 174,8500 12:16 1 175.95 1.07 % 58 174.8000 174.8500 182 14 2 370 [+]
MFO 38,6000 11:48 100 38.60 1.05 % 111 38.5000 38.6000 162 1 54 [+]
AMBRA 17,7600 12:18 6 17.58 1.02 % 65 17.6600 17.7400 14 8 142 [+]
GPW 67,2500 12:18 20 67.00 0.98 % 245 67.2000 67.2500 503 19 1 298 [+]
BOOMBIT 6,4000 11:50 2 6.48 0.95 % 223 6.1800 6.3800 232 1 7 [+]
ANSWEAR 26,5500 12:15 79 26.30 0.95 % 50 26.3000 26.5500 250 7 173 [+]
WASKO 2,2600 12:11 72 2.25 0.89 % 425 2.2200 2.2600 2484 13 29 [+]
IFIRMA 34,6000 12:18 1 34.35 0.87 % 3 34.4500 34.6000 83 2 75 [+]
POLIMEXMS 8,2400 12:18 411 8.12 0.86 % 3344 8.2400 8.2700 1571 268 2 198 [+]
HUUUGE 23,8000 12:09 174 23.65 0.85 % 176 23.7500 23.8000 640 14 326 [+]
SYGNITY 94,4000 11:59 36 93.00 0.85 % 118 93.6000 94.4000 36 3 327 [+]
SYNEKTIK 289,0000 12:18 1 286.60 0.84 % 10 288.4000 289.0000 7 28 8 007 [+]
TRANSPOL 3,6400 11:06 12 3.67 0.83 % 7690 3.6200 3.6400 88 1 3 [+]
KGHM 298,9000 12:18 138 300.00 0.81 % 557 298.8000 299.0000 801 793 238 990 [+]
FABRITY 25,0000 11:19 150 24.80 0.81 % 507 24.6000 25.2000 100 1 21 [+]
VERCOM 133,8000 12:19 1 133.40 0.75 % 18 132.8000 133.8000 1 3 365 [+]
SANWIL 1,4000 10:58 2294 1.40 0.72 % 1600 1.3700 1.4000 4505 6 8 [+]
PTWP 145,0000 11:43 10 143.00 0.69 % 108 143.0000 145.0000 384 0 52 [+]
XTB 73,9800 12:19 73 74.20 0.68 % 73 73.9800 74.0600 297 206 15 213 [+]
RAINBOW 150,5000 12:16 29 149.50 0.67 % 271 150.2000 150.6000 189 34 5 047 [+]
BRAND24 60,4000 11:14 85 60.40 0.67 % 134 60.0000 60.4000 65 0 23 [+]
SONEL 15,1500 12:16 180 15.20 0.66 % 153 15.1500 15.2000 10 1 20 [+]
MENNICA 47,3000 12:17 30 47.50 0.64 % 37 46.9000 47.3000 3 3 164 [+]
MOSTALZAB 6,4000 12:13 1485 6.36 0.63 % 2007 6.3900 6.4200 758 48 306 [+]
ARCHICOM 48,8000 11:44 1 48.50 0.62 % 61 48.6000 48.7000 54 20 963 [+]
SEKO 9,7000 12:15 49 9.64 0.62 % 107 9.6000 9.7000 186 6 55 [+]
CEZ 230,4000 12:13 4 229.80 0.61 % 500 230.4000 231.0000 23 0 24 [+]
DINOPL 41,3400 12:19 1 41.09 0.61 % 393 41.3400 41.3600 779 1 063 44 043 [+]
AMREST 13,7400 12:05 1 13.80 0.59 % 1104 13.6400 13.7200 435 30 411 [+]
ATLANTAPL 17,5500 12:16 12 17.45 0.57 % 1 17.5000 17.5500 395 2 35 [+]
CYBERFLKS 213,0000 12:18 2 215.00 0.47 % 178 212.5000 213.5000 115 9 1 944 [+]
MERCOR 21,2000 12:12 47 21.30 0.47 % 61 21.2000 21.4000 569 2 34 [+]
SANOK 21,8000 12:10 2 21.80 0.46 % 451 21.5000 21.8000 401 0 5 [+]
EQUNICO 0,9480 11:55 204 0.93 0.42 % 3000 0.9240 0.9480 1246 6 5 [+]
TSGAMES 98,2000 12:18 10 98.00 0.41 % 41 98.2000 98.6000 11 18 1 733 [+]
TARCZYNSKI 122,0000 10:26 1 123.00 0.41 % 79 122.0000 123.0000 547 0 24 [+]
STALPROD 242,0000 11:17 2 238.00 0.41 % 230 240.0000 242.0000 27 0 58 [+]
06MAGNA 2,5400 11:38 144 2.54 0.40 % 602 2.5100 2.5400 770 2 4 [+]
COGNOR 5,1300 12:17 8 5.12 0.39 % 699 5.1150 5.1300 217 212 1 087 [+]
EUCO 1,4400 12:11 83 1.44 0.35 % 3043 1.4050 1.4400 5850 8 11 [+]
MCI 28,5000 11:40 58 28.60 0.35 % 289 28.4000 28.5000 87 1 27 [+]
PEKAO 211,9000 12:18 123 212.50 0.33 % 1937 211.8000 212.0000 1588 409 86 921 [+]
ALIOR 114,8500 12:17 4 115.75 0.31 % 335 114.8000 114.8500 28 103 11 840 [+]
GRUPAAZOTY 19,5500 12:17 5 19.50 0.26 % 1 19.5200 19.5400 503 216 4 168 [+]
MILLENNIUM 17,5200 12:17 8 17.61 0.23 % 2709 17.4900 17.5200 2082 206 3 613 [+]
BOWIM 4,6600 12:18 3 4.60 0.22 % 84 4.6600 4.6700 35 8 37 [+]
ELEKTROTI 47,0000 12:18 1 46.85 0.21 % 20 46.9000 46.9500 70 12 567 [+]
PKPCARGO 14,5800 12:17 168 14.77 0.21 % 10723 14.5500 14.5800 6 64 934 [+]
NEWAG 96,7000 12:16 3 97.00 0.21 % 24 96.6000 96.7000 177 10 998 [+]
TEXT 40,2800 12:18 10 40.50 0.20 % 110 40.2600 40.2800 131 38 1 507 [+]
DOMDEV 259,5000 12:18 3 259.00 0.19 % 136 259.0000 259.5000 27 3 835 [+]
ASSECOSEE 68,2000 12:17 1 68.10 0.15 % 816 67.8000 68.2000 39 2 124 [+]
GRENEVIA 3,2650 12:02 67 3.27 0.15 % 1537 3.2400 3.2650 133 29 97 [+]
ARTIFEX 13,1800 12:00 220 13.00 0.15 % 30 13.1200 13.2400 190 11 140 [+]
LPP 21 370,0000 12:18 1 21,480.00 0.14 % 3 21370.0000 21400.0000 10 2 37 650 [+]
DEVELIA 8,4600 12:18 3000 8.54 0.12 % 472 8.4400 8.4700 991 171 1 448 [+]
KRUK 498,6000 12:18 6 499.30 0.02 % 9 498.4000 498.6000 60 9 4 493 [+]
PHN 9,6000 12:02 170 9.64 0.00 % 208 9.5800 9.6000 1 4 35 [+]
ZEPAK 20,0500 12:17 91 19.80 0.00 % 353 20.0000 20.0500 109 4 81 [+]
CAVATINA 13,4000 09:38 73 13.40 0.00 % 1664 13.4000 13.5500 20 0 1 [+]
TENDERHUT 6,0000 10:21 2 6.00 0.00 % 20 5.9200 5.9400 20 1 3 [+]
ALTUSTFI 2,9000 11:50 2700 2.97 0.00 % 10 2.8900 2.9300 10 57 164 [+]
CASPAR 4,5800 09:55 65 4.58 0.00 % 1685 4.5800 4.7800 1650 0 1 [+]
CAPTORTX 80,0000 12:14 5 81.00 0.00 % 167 80.0000 80.4000 88 12 943 [+]
MURAPOL 40,5000 12:13 20 40.90 0.00 % 1163 40.4500 40.5000 291 17 677 [+]
RENDER 82,0000 10:27 30 82.20 0.00 % 233 82.0000 83.2000 97 0 16 [+]
NEXITY 1,2200 10:36 490 0.00 0.00 % 20 1.1500 1.1900 10 0 0 [+]
PLAYWAY 263,0000 12:18 7 265.00 0.00 % 212 263.0000 265.0000 65 2 507 [+]
NEPTIS 13,6000 10:49 120 13.40 0.00 % 299 13.5000 13.6000 630 0 2 [+]
CLNPHARMA 20,8000 12:12 5 21.00 0.00 % 200 20.8500 20.9000 41 12 254 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
KGL 10,7000 10:39 5 10.70 0.00 % 192 10.4000 10.7000 388 0 0 [+]
TERMOREX 0,6800 10:16 500 0.00 0.00 % 2425 0.6750 0.6900 421 0 0 [+]
LOKUM 22,5000 11:45 2 22.40 0.00 % 50 22.1000 22.5000 168 0 0 [+]
CELTIC 2,3900 09:49 4 2.40 0.00 % 305 2.3300 2.3800 496 1 2 [+]
PULAWY 54,6000 11:46 10 54.60 0.00 % 143 52.6000 54.4000 1165 2 81 [+]
BNPPL 135,0000 12:17 3 136.50 0.00 % 428 134.5000 135.0000 346 5 623 [+]
KPPD 21,2000 09:07 1 21.20 0.00 % 184 21.2000 23.0000 165 0 0 [+]
TALEX 19,4000 14:54 16 0.00 0.00 % 488 18.6000 19.4000 818 0 0 [+]
SFINKS 0,3880 11:46 1100 0.39 0.00 % 6905 0.3880 0.3940 6672 57 22 [+]
ERG 39,6000 17:00 1 0.00 0.00 % 228 38.0000 39.6000 220 0 0 [+]
POINTGROUP 1,7000 09:00 7 1.70 0.00 % 623 1.7000 1.7200 1000 0 0 [+]
CAPITAL 0,8650 15:06 1350 0.00 0.00 % 47816 PKC PKC 1914 0 0 [+]
UNICREDIT 301,0000 09:07 66 305.00 0.00 % 1000 296.3000 299.3000 1000 0 25 [+]
MARVIPOL 9,1400 12:08 10 9.14 0.00 % 500 9.1000 9.1400 322 8 77 [+]
LENTEX 6,9600 09:00 7 6.96 0.00 % 100 6.9200 6.9600 4308 0 0 [+]
MBWS 11,7500 09:03 2 0.00 0.00 % 700 11.4500 11.8000 96 0 0 [+]
SKYLINE 1,3700 16:44 510 0.00 0.00 % 2000 1.3500 1.3700 5475 0 0 [+]
PRAGMAINK 3,1200 12:00 200 3.12 0.00 % 212 3.0400 3.1400 4400 0 1 [+]
SELENAFM 60,4000 12:14 4 60.60 0.00 % 12 60.6000 60.8000 207 4 217 [+]
IMPERA 1,3000 09:00 2 1.30 0.00 % 2000 1.3100 1.3600 11 0 0 [+]
LENA 2,5600 12:17 178 2.56 0.00 % 7133 2.5500 2.5800 1158 19 48 [+]
ATMGRUPA 3,9600 12:13 28 3.97 0.00 % 1412 3.9500 3.9600 2218 13 52 [+]
MWTRADE 3,3000 15:10 1 0.00 0.00 % 250 3.1400 3.3000 206 0 0 [+]
BIOTON 4,0000 12:08 6 4.03 0.00 % 1251 3.9900 4.0000 8991 13 50 [+]
IDMSAPL 0,5000 12:08 300 0.00 0.00 % 2642 0.4960 0.5000 15100 0 0 [+]
GTC 3,1000 11:39 75 3.10 0.00 % 336 3.0800 3.1000 2125 4 11 [+]
CREOTECH 435,0000 12:18 1 437.00 -0.11 % 35 435.0000 438.0000 57 8 3 504 [+]
VOTUM 46,0000 12:17 10 46.05 -0.11 % 10 45.6500 45.9500 1 15 681 [+]
RANKPROGR 4,4650 10:39 43 4.40 -0.11 % 131 4.4000 4.4600 1495 1 5 [+]
NEUCA 834,0000 12:18 1 843.00 -0.12 % 8 830.0000 834.0000 4 1 700 [+]
ACTION 33,1500 11:59 1 33.20 -0.15 % 1 32.7500 33.0500 60 3 114 [+]
COLUMBUS 5,5300 12:17 26 5.54 -0.18 % 217 5.5000 5.5300 1117 7 40 [+]
RYVU 27,4500 12:16 349 27.50 -0.18 % 76 27.4000 27.7000 231 24 656 [+]
MOVIEGAMES 8,7600 12:13 2 8.78 -0.23 % 13 8.6900 8.7600 11 1 12 [+]
SCPFL 141,6000 12:09 4 142.40 -0.28 % 16 141.4000 141.6000 85 1 204 [+]
YARRL 6,9400 11:56 700 6.96 -0.29 % 45 6.9400 6.9600 2941 4 26 [+]
DGA 27,7000 11:26 1 27.80 -0.36 % 69 27.0000 27.7000 19 0 6 [+]
AGROTON 5,4600 09:35 10 5.46 -0.36 % 100 5.4400 5.4600 285 0 0 [+]
POLWAX 1,3300 11:48 100 1.33 -0.37 % 88 1.3000 1.3300 2105 1 1 [+]
QUERCUS 12,7500 12:11 38 12.80 -0.39 % 200 12.6500 12.7500 497 12 150 [+]
AGORA 9,9000 12:15 1000 9.90 -0.40 % 4030 9.9000 9.9600 1 78 780 [+]
ZUE 12,5500 12:15 26 12.65 -0.40 % 309 12.5000 12.5500 66 4 50 [+]
TOYA 9,7900 12:19 30 9.83 -0.41 % 55 9.7900 9.8400 960 18 174 [+]
VIGOSYS 486,0000 12:14 3 489.00 -0.41 % 1 486.0000 488.0000 15 0 166 [+]
SNIEZKA 85,4000 12:01 1 85.20 -0.47 % 15 85.8000 86.2000 3 0 9 [+]
DEBICA 84,0000 12:18 12 84.70 -0.47 % 41 84.0000 84.2000 1460 1 106 [+]
KRVITAMIN 10,4500 11:33 1 10.30 -0.48 % 1844 10.3500 10.4500 1 1 10 [+]
AILLERON 16,1400 12:05 9 16.24 -0.49 % 90 16.1000 16.1800 44 4 71 [+]
ZAMET 0,8080 11:59 13 0.80 -0.49 % 17572 0.8020 0.8080 440 3 2 [+]
ELKOP 2,0000 11:46 1 2.00 -0.50 % 608 1.9250 2.0000 2797 1 2 [+]
KSGAGRO 3,6500 12:17 61 3.70 -0.54 % 827 3.6500 3.7000 1200 9 34 [+]
PKOBP 86,9800 12:18 31 87.54 -0.55 % 1930 86.9600 86.9800 749 1 537 134 412 [+]
INPRO 8,9000 11:42 1393 8.95 -0.56 % 221 8.8000 8.9500 917 3 23 [+]
UNIMOT 132,0000 12:14 4 133.00 -0.60 % 84 131.6000 132.0000 9 1 81 [+]
BLOOBER 24,8000 12:19 15 24.95 -0.60 % 193 24.4500 24.7500 35 11 269 [+]
PEPCO 30,9000 12:18 190 31.00 -0.61 % 580 30.9000 30.9100 1169 482 14 815 [+]
NOCTILUCA 97,0000 12:17 46 98.00 -0.61 % 20 97.0000 97.6000 25 2 194 [+]
CAPITEA 0,3200 11:52 2000 0.32 -0.62 % 29000 0.3195 0.3230 2801 39 13 [+]
VRGSA 4,6900 12:15 546 4.70 -0.64 % 2001 4.6700 4.6900 979 43 203 [+]
EUROTEL 30,7000 12:08 100 31.00 -0.65 % 599 30.5000 30.7000 109 4 121 [+]
MOSTALPLC 14,8000 11:10 22 14.95 -0.67 % 2 14.6500 14.9000 517 1 9 [+]
MEDINICE 16,8800 12:09 10 17.00 -0.71 % 309 16.7400 16.8800 290 12 195 [+]
GAMEOPS 10,9000 12:17 3 11.00 -0.73 % 597 10.9000 10.9600 35 6 68 [+]
ENERGOINS 2,5700 12:11 10 2.60 -0.77 % 95 2.5100 2.5500 80 24 61 [+]
PGFGROUP 0,5160 11:31 500 0.51 -0.77 % 3350 0.5100 0.5160 200 11 5 [+]
DECORA 76,4000 12:12 7 77.40 -0.78 % 140 76.2000 76.4000 395 2 138 [+]
4MASS 4,1900 12:13 100 4.23 -0.83 % 5 4.1800 4.1900 6368 17 72 [+]
ROPCZYCE 23,6000 12:18 150 23.80 -0.84 % 125 23.6000 23.8000 391 1 12 [+]
KOMPAP 23,0000 09:47 56 23.00 -0.86 % 750 22.8000 23.0000 591 1 16 [+]
IZOSTAL 3,4500 11:57 3 3.40 -0.86 % 1000 3.4100 3.4500 497 29 98 [+]
PROTEKTOR 1,1000 12:15 500 1.13 -0.90 % 1800 1.0900 1.1100 4796 247 269 [+]
PKNORLEN 98,8300 12:18 1 99.70 -0.92 % 342 98.8200 98.8300 2430 1 298 128 955 [+]
CIGAMES 2,6900 12:18 20 2.72 -0.92 % 830 2.6900 2.7050 1728 140 378 [+]
BBIDEVNFI 5,3500 10:08 2 5.40 -0.93 % 1398 5.3500 5.4000 2373 0 0 [+]
POLICE 8,3600 12:15 60 8.48 -0.95 % 50 8.1200 8.3600 10 4 33 [+]
FON 2,0700 10:54 1 2.10 -0.96 % 350 2.0700 2.1200 2180 1 1 [+]
EUROCASH 6,4800 12:18 40 6.56 -0.99 % 42 6.4700 6.4800 1017 85 548 [+]
BIOCELTIX 79,4000 12:11 1 80.20 -1.00 % 91 78.9000 79.4000 41 3 270 [+]
IBSM 74,0000 09:00 1 74.00 -1.07 % 1 72.2000 74.0000 19 0 0 [+]
INTROL 8,9600 12:00 2 9.00 -1.10 % 200 8.8800 8.9400 429 1 9 [+]
SECOGROUP 34,6000 12:12 1 34.60 -1.14 % 70 34.6000 35.0000 580 0 1 [+]
WIELTON 6,0800 12:18 451 6.15 -1.14 % 549 6.0800 6.1100 5 22 133 [+]
PASSUS 127,0000 12:17 5 127.50 -1.17 % 75 125.0000 127.0000 102 9 1 109 [+]
ENERGA 20,4000 12:14 5 20.65 -1.21 % 825 20.4000 20.7500 75 12 249 [+]
XPLUS 2,3900 09:55 50 2.36 -1.24 % 850 2.3500 2.3900 1950 5 11 [+]
ONESANO 0,7900 11:24 1000 0.80 -1.25 % 300 0.7900 0.7940 940 2 1 [+]
ACAUTOGAZ 23,5000 12:08 39 23.80 -1.26 % 2000 23.3000 23.5000 315 1 13 [+]
SANTANDER 43,1350 12:13 42 43.70 -1.29 % 190 43.0000 43.1400 10000 2 89 [+]
BORYSZEW 6,0800 12:18 182 6.16 -1.30 % 2313 6.0800 6.1200 981 36 219 [+]
MERCATOR 41,1000 12:06 25 41.85 -1.32 % 1 41.2000 41.4000 47 7 274 [+]
LUBAWA 8,2050 12:18 497 8.40 -1.32 % 523 8.2050 8.2200 795 229 1 897 [+]
VIVID 0,7380 12:05 425 0.75 -1.34 % 2032 0.7260 0.7360 5 5 3 [+]
NTTSYSTEM 10,8500 12:16 100 11.00 -1.36 % 1036 10.8000 10.8500 618 7 72 [+]
MILKILAND 1,8000 12:11 150 1.80 -1.37 % 1611 1.7800 1.8000 19378 64 114 [+]
ASSECOBS 84,8000 12:18 24 87.00 -1.40 % 71 84.6000 84.8000 195 27 2 261 [+]
COALENERG 2,7500 12:03 667 2.77 -1.43 % 2500 2.7200 2.7400 1000 41 111 [+]
CORMAY 0,4030 12:07 6360 0.40 -1.47 % 3700 0.4020 0.4060 1041 12 5 [+]
TESGAS 2,0000 11:33 75 2.03 -1.48 % 2284 2.0000 2.0200 1000 3 6 [+]
HERCULES 1,3200 11:25 96 1.35 -1.49 % 60 1.3400 1.3600 501 13 18 [+]
PURE 4,2200 12:15 333 4.38 -1.54 % 100 4.2140 4.2200 2447 16 69 [+]
WOODPCKR 2,5100 12:01 14 2.60 -1.57 % 894 2.5100 2.5700 200 5 11 [+]
ULTGAMES 12,0000 11:37 234 12.00 -1.64 % 248 11.8500 12.0000 218 2 19 [+]
STAPORKOW 4,5000 12:14 126 4.58 -1.75 % 1 4.5000 4.5200 18 3 13 [+]
HARPER 5,5600 12:02 10 5.66 -1.77 % 667 5.5600 5.6600 200 0 0 [+]
XTPL 76,2000 12:14 1 76.20 -1.80 % 43 75.0000 76.2000 31 2 171 [+]
NANOGROUP 2,6800 11:56 51 2.74 -1.83 % 11496 2.6300 2.6750 920 63 168 [+]
OTMUCHOW 4,7900 12:06 200 4.62 -1.84 % 1832 4.7900 4.8000 90 1 6 [+]
BOS 10,3000 12:18 163 10.54 -1.90 % 21 10.2400 10.3000 206 30 314 [+]
DELKO 8,1200 12:15 50 8.22 -1.93 % 945 8.0600 8.1200 538 25 200 [+]
HYDROTOR 17,5500 11:23 70 17.90 -1.96 % 100 17.0000 17.5500 64 1 21 [+]
POLTREG 25,0000 12:00 3 25.90 -1.96 % 351 24.9000 25.1000 130 1 17 [+]
WARIMPEX 2,5000 12:15 100 2.55 -1.96 % 5000 2.4700 2.5000 2884 48 120 [+]
MLPGROUP 88,0000 12:11 488 89.80 -2.00 % 512 88.0000 89.8000 44 1 72 [+]
APSENERGY 2,4000 11:39 3007 2.47 -2.04 % 5 2.3900 2.4400 10800 9 22 [+]
COMP 57,2000 12:11 2 58.40 -2.05 % 251 57.0000 57.2000 6 9 537 [+]
SPYROSOFT 570,0000 12:07 10 582.00 -2.06 % 5 566.0000 572.0000 3 1 539 [+]
ADIUVO 0,5700 11:50 249 0.58 -2.06 % 3020 0.5620 0.5700 3751 18 10 [+]
SKARBIEC 33,3000 11:29 13 34.00 -2.06 % 400 33.2000 33.6000 87 1 48 [+]
ASBIS 33,0000 12:17 3 33.70 -2.08 % 1001 32.9000 33.0000 1245 217 7 133 [+]
MOSTALWAR 8,0000 12:09 493 8.28 -2.20 % 7 8.0000 8.0400 1179 6 52 [+]
INC SA 1,7700 12:05 100 1.81 -2.21 % 880 1.7700 1.8100 5228 8 15 [+]
APLISENS 17,2000 11:29 86 17.85 -2.27 % 70 17.4000 17.5000 3873 0 7 [+]
PCFGROUP 3,5600 12:13 5 3.65 -2.33 % 61 3.5150 3.5600 392 39 138 [+]
ASMGROUP 0,3220 11:55 5000 0.32 -2.42 % 11481 0.3220 0.3300 7756 86 28 [+]
PLAZACNTR 2,4000 10:41 22 2.32 -2.44 % 700 2.3700 2.4000 418 1 2 [+]
POLENERGIA 55,4000 12:14 13 56.80 -2.46 % 68 55.4000 55.8000 296 4 248 [+]
DIGITANET 156,8000 12:18 1 160.80 -2.49 % 81 156.8000 157.8000 48 9 1 496 [+]
IZOLACJA 3,8500 10:59 400 3.97 -2.53 % 1317 3.8500 3.9500 300 1 5 [+]
IPOPEMA 4,1300 12:16 1800 3.94 -2.59 % 1 4.0700 4.1300 1096 14 55 [+]
FASING 13,9000 10:26 500 14.30 -2.80 % 556 13.5000 14.0000 500 1 10 [+]
AIRWAY 0,3350 12:12 690 0.35 -2.90 % 9576 0.3350 0.3400 20167 85 29 [+]
MAXCOM 4,8000 11:25 300 4.95 -3.03 % 3 4.7600 4.8500 3 1 6 [+]
ULMA 63,0000 09:03 1 63.00 -3.08 % 80 62.0000 63.0000 49 0 0 [+]
IFSA 0,4400 11:57 3978 0.44 -3.08 % 1551 0.4140 0.4400 43137 91 40 [+]
ECHO 5,0200 12:17 232 5.14 -3.09 % 898 5.0200 5.0600 2499 58 292 [+]
MOJ 1,8000 12:03 222 1.60 -3.23 % 284 1.7500 1.8000 4278 11 19 [+]
GAMFACTOR 6,4200 12:18 200 6.64 -3.31 % 100 6.4200 6.5000 2 7 43 [+]
WIKANA 7,1000 11:29 400 7.20 -3.40 % 1150 6.8000 7.1000 720 2 14 [+]
ODLEWNIE 11,2500 12:16 17 11.60 -3.43 % 510 11.2000 11.2500 8622 6 67 [+]
PATENTUS 3,0800 11:46 736 3.19 -3.45 % 323 3.0800 3.1000 1088 19 58 [+]
DBENERGY 9,5000 12:09 153 9.80 -3.65 % 237 9.5000 9.8000 197 1 14 [+]
TORPOL 57,8000 12:18 81 58.80 -3.67 % 917 57.8000 58.1000 920 26 1 515 [+]
HELIO 36,4000 11:07 207 37.40 -3.70 % 28 36.1000 36.4000 88 1 19 [+]
BIGCHEESE 11,9800 12:11 17 12.00 -3.85 % 69 11.9800 12.0000 744 7 84 [+]
RAFAMET 45,0000 11:54 50 47.00 -3.85 % 32 45.2000 45.6000 10 1 30 [+]
LESS 0,2230 10:54 108 0.23 -3.88 % 100 0.2250 0.2280 50 5 1 [+]
KOMPUTRON 7,2400 12:16 15 7.56 -3.98 % 2 7.2800 7.3200 2 10 74 [+]
FEERUM 12,8500 12:14 155 13.20 -4.10 % 595 12.8000 13.0000 100 0 6 [+]
PEPEES 0,9000 11:58 831 0.94 -4.26 % 2169 0.9000 0.9200 30 3 3 [+]
OTLOG 11,3600 12:18 130 11.70 -4.38 % 138 11.3600 11.3800 1 2 24 [+]
INTERSPPL 0,4620 12:17 27 0.49 -4.55 % 323 0.4620 0.4780 6445 12 6 [+]
URTESTE 43,4000 12:13 13 46.40 -4.62 % 34 43.4000 44.8000 87 0 8 [+]
EDINVEST 6,6000 12:00 242 6.90 -5.44 % 6 6.7200 6.8000 6845 6 40 [+]
KRAKCHEM 0,4600 11:37 3668 0.49 -5.74 % 2000 0.4610 0.4890 871 7 3 [+]
ORCOGROUP 4,2000 10:07 999 4.50 -6.67 % 1000 4.2400 4.4800 3454 4 19 [+]
COMPERIA 6,7000 12:17 61 7.15 -8.22 % 349 6.6000 6.7000 1139 24 162 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 268 4.8000 PKC 1899 0 0 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG121622.7+1.07%12:18
WIG203293.5+1.07%12:33
WIG20 Fut3317.0+1.28%12:18
WIG20USD913.1+0.83%12:18
mWIG408588.2+1.39%12:18
sWIG8030820.2+0.58%12:18
 Notowania Świat
Dow49462.1+0.99%01-06
SP500 Fut6979.8-0.13%12:23
Nikkei51962.0-1.06%7:45
DAX25068.0+0.71%12:17
Ropa WTI56.9-0.46%12:33
Złoto4458.1-0.82%12:33
 Notowania Waluty
EUR/PLN4.21301+0.08%12:33
CHF/PLN4.52626-0.00%12:33
USD/PLN3.60413+0.08%12:33
EUR/USD1.16894+0.01%12:33
GBP/USD1.35008-0.01%12:33
USD/JPY156.569-0.04%12:33
Forum
» prośba o dodanie COREY EUROPE... [0][ASB]
» Prośba o dodanie RRH Group SA [0]
» Spółka CFI [0][CFI]
» Dodanie spółki [0]
» wycofanie [2][CDA]
» Prośba o dodanie notowań Space... [1][ASB]
» Zmiana nazwy [1][PMG]
» split [3][CMP]
» ###Prośba o zmianę nazwy w... [1][KBT]
» Dywidenda [1]
Wzrosty Spadki Staty
CREEPYJAR 530.00 25.89%
AIGAMES 1.02 24.39%
PHARMENA 4.10 24.24%
TRAKCJA 4.30 14.06%
EUROHOLD 3.26 12.41%
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