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 51,0000 13:48 123 44.50 17.78 % 44 49.7000 51.0000 501 28 1 412 [+]
11B 166,0000 13:48 100 146.40 13.08 % 178 166.0000 166.3000 50 40 6 378 [+]
MOLECURE 5,8000 13:48 68 5.27 10.48 % 500 5.7400 5.8000 906 155 892 [+]
PROTEKTOR 1,3140 13:48 700 1.25 7.88 % 500 1.3140 1.3180 545 858 1 161 [+]
TATRY MOUNTAIN 90,0000 11:25 8 90.00 6.51 % 180 85.0000 89.0000 1 0 2 [+]
3RGAMES 0,7020 13:34 59 0.66 6.36 % 70 0.6760 0.6900 1500 124 85 [+]
EUROHOLD 3,9200 10:18 200 3.90 5.95 % 200 3.8600 3.9200 2800 1 5 [+]
APATOR 25,6000 13:49 20 24.30 5.35 % 111 25.2500 25.6000 77 31 771 [+]
UNIBEP 15,4800 13:48 100 15.00 5.02 % 100 15.4600 15.5000 656 11 162 [+]
RENDER 79,8000 12:54 290 76.20 4.72 % 25 76.8000 79.8000 10 0 29 [+]
AMREST 11,8600 13:47 110 11.36 4.40 % 22 11.8400 11.8600 410 962 11 009 [+]
HYDROTOR 17,1000 13:21 450 16.40 4.27 % 57 16.4000 17.3500 1009 1 9 [+]
CYFRPLSAT 12,6000 13:48 54 11.78 4.09 % 556 12.5950 12.6100 685 2 153 26 107 [+]
ATREM 64,5000 13:48 28 63.00 4.03 % 434 64.5000 65.0000 2790 31 1 970 [+]
NTTSYSTEM 11,1500 13:47 22 10.85 3.72 % 300 11.1000 11.2000 45 10 111 [+]
SFINKS 0,4470 12:43 460 0.44 3.71 % 460 0.4380 0.4470 1270 69 30 [+]
GRODNO 14,6000 13:20 100 14.20 3.55 % 2 14.4000 14.5500 100 11 155 [+]
ELEKTROTI 53,9500 13:47 7 52.40 3.35 % 49 53.8000 54.0000 15 32 1 709 [+]
XPLUS 2,7900 12:56 1 2.63 3.33 % 4601 2.7400 2.7900 125 7 20 [+]
APLISENS 17,6000 12:25 1 17.80 3.23 % 203 17.3000 17.6000 379 1 21 [+]
LSISOFT 45,0000 13:27 1 42.10 3.21 % 25 44.4000 45.0000 199 3 128 [+]
COMPREMUM 1,3000 13:34 1499 1.26 3.17 % 3000 1.3000 1.3200 1950 207 271 [+]
PANOVA 16,4500 13:47 10 15.85 3.13 % 111 16.4500 16.6000 1873 2 39 [+]
IMPERA 1,7900 09:00 55 1.79 2.87 % 1111 1.7100 1.7500 2989 0 0 [+]
MWTRADE 3,6000 13:43 200 3.50 2.86 % 50 PKC 3.8400 638 2 8 [+]
AGORA 8,9200 13:22 500 8.64 2.76 % 649 8.8600 8.9600 730 22 197 [+]
ENTER 59,7000 13:43 1 60.00 2.75 % 230 59.7000 60.1000 106 20 1 213 [+]
NEXITY 1,2000 11:53 920 1.17 2.56 % 100 1.1700 1.1900 6300 20 23 [+]
ZEPAK 19,2800 13:45 225 18.66 2.55 % 271 19.1000 19.2800 175 11 201 [+]
TRANSPOL 12,4000 13:38 15 12.40 2.48 % 154 12.2500 12.4000 287 8 93 [+]
WASKO 8,4600 13:37 3 8.28 2.42 % 264 8.3800 8.4600 1251 50 411 [+]
OTLOG 13,5200 11:28 14 13.20 2.42 % 2 13.2000 13.5200 280 0 1 [+]
FEERUM 13,3500 11:07 1 12.55 2.30 % 1 13.3500 13.7500 91 2 29 [+]
NOVAVISGR 0,7300 13:33 1719 0.71 2.24 % 39 0.7210 0.7290 350 89 63 [+]
PTWP 139,5000 13:42 70 137.00 2.20 % 4 136.0000 140.0000 180 0 30 [+]
LPP 24 420,0000 13:48 1 24,080.00 2.18 % 8 24380.0000 24440.0000 7 2 36 954 [+]
MUZA 9,4000 13:34 320 9.55 2.17 % 80 9.4000 9.5500 790 0 3 [+]
EUCO 0,5210 12:59 20 0.51 2.16 % 4738 0.5020 0.5190 1295 36 18 [+]
PCCROKITA 67,9000 13:24 20 66.50 2.11 % 30 67.4000 68.0000 129 4 264 [+]
HELIO 49,0000 13:20 74 48.30 2.08 % 1 47.6000 49.0000 1081 0 21 [+]
SPYROSOFT 455,0000 13:27 2 446.00 2.02 % 18 455.0000 461.0000 17 0 118 [+]
RANKPROGR 4,0600 10:49 5 4.03 2.01 % 350 4.0400 4.0600 1995 6 22 [+]
HARPER 5,3200 09:00 5 5.32 1.92 % 5 5.2000 5.2400 900 0 0 [+]
BUDIMEX 737,8000 13:48 5 724.00 1.91 % 55 737.6000 738.0000 43 15 10 731 [+]
ECHO 5,3300 13:41 1 5.23 1.91 % 121 5.3000 5.3300 281 9 47 [+]
GAMEOPS 13,4000 13:04 321 13.15 1.90 % 572 13.1500 13.5000 130 5 63 [+]
INGBSK 444,0000 13:46 1 432.20 1.88 % 55 440.6000 444.0000 114 21 9 213 [+]
GTC 2,7500 13:31 16 2.72 1.85 % 1781 2.7400 2.7500 864 4 10 [+]
YARRL 5,6600 13:16 10 5.56 1.80 % 60 5.5800 5.6400 180 0 0 [+]
MEDINICE 63,6000 13:48 18 63.60 1.76 % 4497 63.0000 63.6000 39 45 2 878 [+]
PASSUS 139,8000 13:44 1 136.60 1.75 % 14 139.6000 140.0000 25 5 702 [+]
KPPD 23,2000 13:30 5 23.20 1.75 % 340 22.2000 23.2000 330 0 0 [+]
PEPCO 28,7400 13:48 112 28.20 1.73 % 1507 28.7400 28.7500 840 674 19 242 [+]
POLICE 7,5400 13:24 5 7.32 1.62 % 22 7.3400 7.5200 358 1 5 [+]
NOCTILUCA 95,0000 13:36 76 93.90 1.60 % 10 94.0000 95.0000 64 1 129 [+]
AUTOPARTN 22,6500 13:48 48 22.35 1.57 % 385 22.6000 22.6500 307 86 1 931 [+]
KOGENERA 79,8000 13:10 5 79.10 1.53 % 1062 79.7000 79.8000 156 12 997 [+]
ATAL 60,3000 13:48 2 59.50 1.52 % 50 59.9000 60.3000 198 2 148 [+]
ALTA 1,6700 13:37 284 1.59 1.52 % 862 1.5850 1.6700 3364 5 8 [+]
ODLEWNIE 20,3000 13:42 33 19.90 1.50 % 450 20.0000 20.3000 14 34 698 [+]
VRGSA 4,7900 13:23 410 4.72 1.48 % 1000 4.7800 4.7900 3101 39 183 [+]
ARLEN 31,5000 13:47 5 31.00 1.45 % 64 31.1000 31.5000 902 4 135 [+]
ASTARTA 47,6500 13:37 30 47.00 1.38 % 17 47.1000 47.6000 20 2 88 [+]
GAMFACTOR 5,2200 12:05 5 5.25 1.36 % 200 5.1500 5.2100 364 10 50 [+]
BEST 29,9000 13:47 200 30.20 1.36 % 82 29.7000 29.9000 189 13 384 [+]
INTROL 7,6400 12:56 300 7.54 1.33 % 286 7.4800 7.6400 187 2 16 [+]
LENTEX 7,8000 09:22 1 7.22 1.30 % 902 7.4400 7.6800 200 15 114 [+]
WIKANA 8,0000 12:53 1 7.90 1.27 % 994 7.5500 8.0000 1429 2 19 [+]
MERCOR 12,3500 13:41 1 12.20 1.23 % 125 12.3000 12.3500 526 1 11 [+]
BENEFIT 3 952,0000 13:45 5 3,906.00 1.18 % 17 3946.0000 3954.0000 17 1 3 733 [+]
ORCOGROUP 3,4600 09:08 692 3.46 1.17 % 4308 3.4600 4.5200 282 1 3 [+]
SYNTHAVERSE 3,6850 13:23 100 3.64 1.10 % 500 3.6600 3.6850 300 22 81 [+]
SYGNITY 77,8000 13:37 5 76.70 1.04 % 47 77.8000 78.2000 49 5 406 [+]
CREEPYJAR 586,0000 13:32 4 582.00 1.03 % 33 582.0000 586.0000 191 1 566 [+]
RYVU 25,3000 13:45 74 25.40 1.00 % 51 25.1000 25.3000 495 9 219 [+]
TSGAMES 110,8000 13:45 2 111.50 1.00 % 36 110.6000 110.8000 83 9 1 046 [+]
TENDERHUT 6,0400 13:46 10 5.96 1.00 % 50 5.9400 6.0400 30 0 1 [+]
DEVELIA 10,3000 13:47 20 10.24 0.98 % 656 10.2600 10.3200 1337 600 6 184 [+]
GRUPRACUJ 46,4500 13:46 19 46.65 0.98 % 302 46.4500 46.7000 487 27 1 251 [+]
DELKO 6,3600 13:16 203 6.41 0.95 % 2 6.3300 6.3600 407 1 5 [+]
PEPEES 0,8600 11:05 101 0.84 0.94 % 2 0.8520 0.8580 58 1 1 [+]
BNPPL 161,4000 13:45 12 160.20 0.88 % 22 160.6000 161.4000 14 8 1 273 [+]
ARCHICOM 50,2000 13:30 320 49.80 0.80 % 24 49.8000 50.6000 192 2 88 [+]
ASMGROUP 0,2600 12:53 100 0.26 0.78 % 7500 0.2520 0.2590 3300 25 6 [+]
MDIENERGIA 0,7760 12:56 1 0.77 0.78 % 34 0.7500 0.7760 4704 0 0 [+]
HERCULES 1,3100 11:33 3 1.30 0.77 % 666 1.3050 1.3100 666 10 13 [+]
TERMOREX 0,7050 09:49 15 0.71 0.71 % 885 0.6800 0.7050 3361 0 0 [+]
SONEL 14,6000 12:15 10 14.50 0.69 % 235 14.4500 14.6000 152 1 10 [+]
DECORA 75,0000 13:37 8 74.50 0.67 % 558 75.0000 75.5000 20 1 110 [+]
MONNARI 6,0400 13:42 100 6.00 0.67 % 1430 6.0000 6.0400 210 1 6 [+]
NTCAPITAL 0,6060 12:53 50 0.60 0.66 % 500 0.5700 0.6060 49 1 1 [+]
SANPL 660,2000 13:48 2 657.00 0.64 % 71 659.8000 660.6000 3 11 7 545 [+]
RAINBOW 149,9000 13:47 1 149.40 0.60 % 31 149.8000 150.0000 112 34 5 124 [+]
KRUK 492,4000 13:48 1 484.90 0.59 % 11 492.3000 492.8000 65 9 4 485 [+]
POLTREG 16,9500 11:54 109 16.95 0.59 % 701 16.7000 16.9500 220 4 67 [+]
OPONEOPL 88,9000 13:45 74 88.40 0.57 % 426 89.0000 89.4000 139 7 590 [+]
OPTEAM 3,6200 12:25 270 3.60 0.56 % 600 3.5000 3.6200 90 4 15 [+]
BORYSZEW 4,6500 13:30 10 4.64 0.54 % 180 4.6500 4.6600 1020 54 252 [+]
STALEXP 2,8800 13:35 531 2.87 0.52 % 2000 2.8800 2.8900 1308 95 272 [+]
IFIRMA 29,7500 13:46 15 29.60 0.51 % 65 29.7500 29.9500 9 3 90 [+]
SEKO 10,2000 13:36 3 10.05 0.49 % 300 10.1000 10.2000 4261 2 21 [+]
PZU 69,0800 13:48 211 68.78 0.47 % 1342 69.0600 69.1000 1513 398 27 489 [+]
JSW 27,8900 13:48 1 27.70 0.47 % 352 27.8200 27.8900 604 412 11 388 [+]
IMMOBILE 4,7000 12:45 15 4.69 0.43 % 1220 4.6400 4.7000 2945 4 18 [+]
TARCZYNSKI 120,5000 13:03 1 120.00 0.42 % 71 118.0000 120.5000 200 0 5 [+]
LIBET 1,2200 09:00 10 1.22 0.41 % 4 1.1750 1.2200 7985 0 0 [+]
BOS 10,1000 13:42 33 10.06 0.40 % 10 10.1200 10.1600 288 7 73 [+]
ALLEGRO 30,4000 13:48 66 30.80 0.40 % 486 30.3900 30.4150 1889 1 255 38 263 [+]
NANOGROUP 2,5500 13:41 3000 2.54 0.39 % 3300 2.5150 2.5500 3393 14 36 [+]
BLOOBER 25,5000 13:47 130 25.40 0.39 % 19 25.4000 25.5000 1400 4 107 [+]
OTMUCHOW 5,2800 09:00 1 5.28 0.38 % 650 5.0000 5.2000 1443 0 0 [+]
WITTCHEN 16,0900 13:45 25 16.13 0.37 % 103 16.0600 16.1000 2905 6 99 [+]
DEBICA 84,7000 13:20 1 84.30 0.36 % 168 84.3000 84.7000 147 0 27 [+]
ZUE 14,1500 13:09 190 14.15 0.35 % 35 14.1000 14.1500 93 33 472 [+]
DGA 28,8000 13:16 2 28.90 0.35 % 5 28.0000 28.8000 198 0 9 [+]
ALIOR 127,7000 13:48 27 127.95 0.35 % 48 127.7000 127.8000 422 98 12 471 [+]
CDPROJEKT 283,0000 13:48 2 282.10 0.32 % 274 282.8000 283.0000 1098 149 42 165 [+]
IZOSTAL 3,1000 13:41 534 3.09 0.32 % 906 3.1000 3.1400 1375 8 26 [+]
PLAZACNTR 1,5100 13:27 120 1.48 0.27 % 232 1.5140 1.5200 411 28 42 [+]
INC SA 1,8400 13:35 294 1.85 0.27 % 482 1.7900 1.8350 1000 27 48 [+]
KETY 1 127,0000 13:47 2 1,123.00 0.27 % 18 1125.0000 1127.0000 58 4 4 539 [+]
PEKAO 250,4000 13:48 78 251.40 0.24 % 258 250.3000 250.4000 78 84 21 097 [+]
SNIEZKA 86,2000 13:40 10 86.20 0.23 % 1 86.0000 86.2000 49 0 15 [+]
MILLENNIUM 18,8900 13:48 3 19.50 0.21 % 854 18.8750 18.8900 1856 158 2 996 [+]
DOMDEV 252,0000 13:45 3 252.50 0.20 % 36 250.5000 252.0000 169 14 3 623 [+]
QUERCUS 12,4600 13:43 238 12.46 0.16 % 67 12.4400 12.4600 662 63 784 [+]
MOBRUK 349,5000 13:50 1 354.00 0.14 % 4 349.0000 349.5000 147 1 426 [+]
DADELO 72,6000 13:44 1 73.10 0.14 % 814 72.4000 72.8000 76 3 188 [+]
UNIMOT 153,4000 13:48 30 153.20 0.13 % 32 153.4000 153.6000 473 5 718 [+]
TEXT 40,6600 13:45 12 40.80 0.10 % 49 40.4600 40.6400 88 36 1 477 [+]
DINOPL 35,0600 13:48 1 35.13 0.06 % 754 35.0500 35.0600 1318 416 14 637 [+]
ASSECOPOL 190,2000 13:48 5 191.05 0.05 % 40 190.1000 190.2000 372 44 8 380 [+]
PKOBP 100,6600 13:48 50 100.48 0.04 % 712 100.6600 100.7000 543 362 36 391 [+]
COMPERIA 4,6000 09:00 108 0.00 0.00 % 1000 4.4400 4.6000 1700 0 0 [+]
MFO 34,9000 10:32 52 34.90 0.00 % 102 34.6000 34.9000 77 0 12 [+]
ELKOP 1,8200 15:18 1 0.00 0.00 % 6 1.7800 1.8200 2093 0 0 [+]
ARCTIC 8,0000 12:49 20 8.00 0.00 % 37 7.9600 8.0000 2665 2 15 [+]
IZOLACJA 4,1700 12:00 145 4.17 0.00 % 1384 4.0000 4.1700 2202 0 1 [+]
PATENTUS 2,8900 12:27 1 2.89 0.00 % 4 2.8500 2.8900 359 1 2 [+]
PGE 10,4200 13:48 10 10.45 0.00 % 2853 10.4200 10.4300 12899 1 157 12 100 [+]
MARVIPOL 10,9000 13:39 20 10.70 0.00 % 197 10.8000 10.9000 5429 3 29 [+]
PRAGMAINK 2,8600 10:27 5 2.86 0.00 % 1950 2.8600 2.9000 955 0 0 [+]
CAVATINA 13,6000 09:09 1 13.60 0.00 % 30 13.6500 13.9000 90 0 0 [+]
ERG 45,6000 09:00 4 0.00 0.00 % 168 44.2000 45.6000 234 0 0 [+]
DEKPOL 81,0000 13:41 264 80.40 0.00 % 146 81.0000 83.2000 93 2 148 [+]
IPOPEMA 6,3000 13:29 256 6.30 0.00 % 3001 6.2800 6.3800 250 4 24 [+]
COALENERG 2,4500 13:28 1450 2.49 0.00 % 3340 2.4500 2.4680 384 29 71 [+]
ESOTIQ 33,2000 12:35 1 33.20 0.00 % 128 32.6000 33.1000 75 2 56 [+]
HANDLOWY 119,2000 13:45 5 119.00 0.00 % 114 119.0000 119.2000 47 17 2 041 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 3 PKC 0.0000 0 0 0 [+]
MABION 8,4000 13:33 25 8.41 0.00 % 59 8.3500 8.4000 196 5 44 [+]
ZAMET 0,7860 12:46 20 0.78 0.00 % 702 0.7760 0.7860 977 4 3 [+]
ENELMED 19,8000 09:00 1 19.80 0.00 % 1 19.3000 19.7000 470 0 0 [+]
JWWINVEST 3,1100 13:03 10 3.12 0.00 % 505 3.1000 3.1100 459 1 2 [+]
AGROTON 4,8950 13:20 50 4.82 0.00 % 2658 4.8200 4.8950 88 0 1 [+]
ACAUTOGAZ 21,8000 11:52 3 21.90 0.00 % 80 21.8000 21.9000 43 0 1 [+]
DIGITANET 211,0000 13:48 2 211.60 0.00 % 2 210.2000 211.0000 61 6 1 206 [+]
EDINVEST 9,5400 13:19 100 9.54 0.00 % 23 9.5200 9.5400 502 1 7 [+]
NOVITA 101,0000 12:56 7 102.50 0.00 % 26 100.5000 101.0000 26 0 1 [+]
POINTGROUP 1,6950 12:58 1 1.70 0.00 % 1 1.6150 1.6950 4749 2 4 [+]
ULTGAMES 14,1000 11:02 35 14.00 0.00 % 108 13.8000 14.0000 100 1 19 [+]
LUBAWA 8,3000 13:48 4 8.40 0.00 % 1334 8.3000 8.3250 359 141 1 169 [+]
MCI 27,9000 13:24 1600 28.00 0.00 % 125 27.9000 28.0000 79 4 124 [+]
MENNICA 47,1000 13:15 24 47.10 0.00 % 99 47.5000 47.9000 155 1 56 [+]
TALEX 17,9000 10:09 3 17.90 0.00 % 27 17.4000 18.0000 556 0 2 [+]
STALPROD 237,0000 13:25 2 240.00 0.00 % 27 237.0000 239.0000 60 0 54 [+]
STALPROFI 8,4000 13:37 168 8.42 0.00 % 332 8.4000 8.4400 323 3 22 [+]
SANOK 21,8000 13:13 1 22.00 0.00 % 207 21.8000 22.0000 402 0 2 [+]
DBENERGY 9,6000 10:27 5 9.60 0.00 % 2 9.6200 9.8000 10 0 0 [+]
REMAK 11,3000 09:00 7 11.30 0.00 % 60 11.1000 11.2000 400 0 0 [+]
AIRWAY 0,3030 13:47 53 0.30 0.00 % 7111 0.2970 0.3030 9900 55 16 [+]
WAWEL 800,0000 13:33 1 806.00 0.00 % 1 792.0000 802.0000 6 0 38 [+]
ABPL 121,4000 13:47 1 121.60 0.00 % 236 120.8000 121.4000 471 14 1 654 [+]
PROCHEM 24,7000 09:00 2 24.70 0.00 % 100 23.7000 24.6000 305 0 0 [+]
SKYLINE 1,3400 10:59 2 0.00 0.00 % 4400 1.2500 1.3400 5611 0 0 [+]
RAWLPLUG 15,2500 09:00 1 15.25 0.00 % 100 14.7000 15.2000 200 0 0 [+]
INSTALKRK 37,7000 13:39 18 38.00 0.00 % 32 37.7000 38.0000 399 0 5 [+]
KGL 10,0000 09:00 1 10.00 0.00 % 94 9.6000 9.9500 261 0 0 [+]
MOJ 1,7500 09:08 74 1.75 0.00 % 666 1.7500 1.8000 4280 0 0 [+]
KOMPAP 19,2000 09:44 400 19.20 0.00 % 230 18.9000 19.2000 400 1 17 [+]
NEPTIS 15,1000 13:06 357 15.10 0.00 % 130 14.9000 15.1000 340 0 6 [+]
SECOGROUP 35,2000 16:45 54 0.00 0.00 % 392 34.0000 35.4000 230 0 0 [+]
HUUUGE 23,1000 13:48 18 23.40 0.00 % 110 23.1000 23.3000 90 5 109 [+]
EQUNICO 1,2350 11:57 58 1.21 0.00 % 958 1.2050 1.2350 1242 4 4 [+]
SILVANO 5,0600 16:23 177 0.00 0.00 % 71 5.0600 5.1000 5 0 0 [+]
CLNPHARMA 21,0000 13:48 75 20.80 0.00 % 30 20.8500 21.0000 846 9 194 [+]
UNICREDIT 289,2000 12:50 123 289.20 -0.03 % 1000 286.6000 289.1500 1000 0 36 [+]
ZABKA 24,9000 13:48 75 24.97 -0.08 % 5443 24.8900 24.9000 7240 1 560 38 922 [+]
AILLERON 18,0000 12:35 202 18.02 -0.11 % 55 17.6400 17.9800 247 2 42 [+]
SHOPER 41,9500 13:48 26 42.00 -0.12 % 125 41.7500 41.9500 100 25 1 038 [+]
SANTANDER 45,5600 12:46 6 45.89 -0.14 % 10000 45.6500 45.6900 85 1 46 [+]
BIOMAXIMA 11,6200 12:07 40 11.60 -0.17 % 103 11.6200 11.7200 1 3 37 [+]
IMS 2,2100 13:06 1 2.22 -0.23 % 22 2.2050 2.2100 70 3 7 [+]
ATMGRUPA 3,9400 13:03 110 3.96 -0.25 % 1005 3.9400 3.9700 2401 4 15 [+]
MLSYSTEM 15,4400 13:24 318 15.24 -0.26 % 40 15.2000 15.4400 43 3 48 [+]
DRAGOENT 19,1500 13:34 2 19.15 -0.26 % 248 18.7000 19.1500 23 3 49 [+]
ORANGEPL 14,2700 13:48 5 14.31 -0.28 % 1307 14.2650 14.2700 399 224 3 200 [+]
SKARBIEC 33,9000 13:38 100 34.00 -0.29 % 1 33.7000 34.0000 1448 2 54 [+]
VIGOSYS 664,0000 13:23 30 666.00 -0.30 % 47 658.0000 662.0000 9 5 3 476 [+]
XTPL 66,3000 13:46 94 66.50 -0.30 % 5 66.0000 66.4000 110 4 237 [+]
ASSECOSEE 60,9000 13:46 165 61.20 -0.33 % 120 60.6000 60.9000 218 4 240 [+]
APSENERGY 3,0600 13:23 750 3.04 -0.33 % 359 3.0100 3.0700 962 4 11 [+]
ADIUVO 0,5780 11:25 36 0.58 -0.34 % 8772 0.5600 0.5780 1025 6 3 [+]
WIRTUALNA 57,4000 13:40 5 57.50 -0.35 % 1352 57.3000 57.5000 1410 7 429 [+]
MURAPOL 41,3000 13:44 2 41.75 -0.36 % 125 41.2000 41.3000 16 8 324 [+]
SIMFABRIC 1,6180 12:21 10 1.60 -0.37 % 236 1.5940 1.6180 90 1 2 [+]
MERCATOR 52,4000 13:05 11 51.80 -0.38 % 220 52.1000 52.4000 217 2 105 [+]
SELENAFM 51,0000 13:42 1 51.20 -0.39 % 241 50.8000 51.0000 11 2 85 [+]
JRHOLDING 4,9600 11:21 11 4.96 -0.40 % 12 4.8700 5.0000 211 3 15 [+]
MOVIEGAMES 7,2900 13:35 2 7.34 -0.41 % 180 7.1500 7.2900 107 2 16 [+]
ENERGA 18,8400 13:41 38 18.86 -0.42 % 414 18.8400 18.9200 450 2 31 [+]
LENA 2,2900 13:24 20 2.30 -0.43 % 3265 2.2700 2.2900 885 5 12 [+]
VOTUM 46,5000 13:42 100 46.75 -0.43 % 413 46.4500 46.6500 301 11 496 [+]
KCI 0,8920 12:59 2500 0.90 -0.45 % 92 0.8900 0.9000 4908 16 14 [+]
PULAWY 44,7000 13:23 1 45.50 -0.45 % 73 44.6000 44.7000 2 0 19 [+]
MLPGROUP 104,5000 13:20 1 104.00 -0.48 % 32 104.5000 105.0000 24 1 112 [+]
KINOPOL 20,3000 13:47 1 20.40 -0.49 % 407 20.0000 20.3000 579 11 221 [+]
TESGAS 2,0100 13:25 222 2.05 -0.50 % 32 2.0100 2.0300 1676 8 16 [+]
TAURONPE 9,9100 13:48 2 9.96 -0.50 % 1574 9.9100 9.9140 2607 1 664 16 394 [+]
AMBRA 19,7000 13:43 2 19.90 -0.51 % 31 19.7000 19.8000 237 9 176 [+]
WIELTON 5,7300 13:46 8 5.80 -0.52 % 192 5.7300 5.7800 5 8 48 [+]
COLUMBUS 3,7000 13:01 98 3.74 -0.54 % 1 3.7150 3.7550 5 17 63 [+]
IBSM 72,6000 13:34 1 72.80 -0.55 % 1 70.0000 72.8000 9 0 0 [+]
CELTIC 1,7900 12:40 1 1.75 -0.56 % 3149 1.7900 1.7950 286 1 2 [+]
MANGATA 70,4000 13:44 15 70.40 -0.56 % 180 69.0000 70.4000 45 0 26 [+]
DATAWALK 141,0000 13:36 5 140.20 -0.56 % 14 141.2000 141.8000 63 5 673 [+]
MILKILAND 1,7240 11:54 10 1.75 -0.58 % 1029 1.7240 1.7500 21761 0 1 [+]
KRKA 1 024,0000 13:34 2 1,030.00 -0.58 % 20 1024.0000 1034.0000 1 0 69 [+]
PHN 9,5800 13:25 450 9.62 -0.62 % 1051 9.5600 9.6000 575 4 41 [+]
INPRO 7,7500 12:54 29 7.90 -0.64 % 171 7.7500 7.8000 988 2 13 [+]
CDRL 7,6500 13:45 500 7.85 -0.65 % 477 7.5500 7.7000 120 2 17 [+]
ONDE 9,0900 13:48 50 9.15 -0.66 % 3371 9.0300 9.1000 3887 8 70 [+]
FERRO 29,1000 13:46 60 29.30 -0.68 % 836 29.0000 29.1000 88 6 170 [+]
PKNORLEN 126,6000 13:48 5 127.40 -0.69 % 423 126.5800 126.6400 1103 441 55 821 [+]
ACTION 28,3000 13:45 12 28.45 -0.70 % 1 28.2500 28.3000 8 1 19 [+]
GETIN 0,4985 13:35 1 0.50 -0.70 % 2669 0.4985 0.5000 35 51 25 [+]
MOSTALPLC 14,0500 10:53 31 14.40 -0.71 % 5 14.1500 14.3000 30 0 6 [+]
ALTUSTFI 2,7300 12:43 17 2.67 -0.73 % 6413 2.6600 2.7300 682 1 2 [+]
BIOCELTIX 81,4000 13:48 15 82.00 -0.73 % 62 81.4000 81.9000 75 2 160 [+]
AMICA 52,8000 13:45 7 53.30 -0.75 % 316 52.8000 53.1000 103 14 724 [+]
POLENERGIA 50,9000 13:45 4 51.50 -0.78 % 5 50.8000 50.9000 247 2 86 [+]
ATLANTAPL 18,5000 12:48 446 18.50 -0.80 % 54 18.5000 18.6000 420 2 29 [+]
PKPCARGO 13,5600 13:45 82 13.87 -0.80 % 20 13.5200 13.6000 399 69 946 [+]
EUROCASH 6,1500 13:45 25 6.20 -0.81 % 642 6.1300 6.1500 39 32 197 [+]
BIOTON 4,1250 13:46 7 4.16 -0.84 % 693 4.1250 4.1550 1439 7 27 [+]
PHARMENA 3,4900 09:04 6 3.36 -0.85 % 112 3.3700 3.4300 100 0 1 [+]
PHOTON 1,1200 10:21 100 1.11 -0.88 % 3065 1.1100 1.1200 2380 0 0 [+]
ROPCZYCE 22,2000 11:26 11 22.30 -0.89 % 89 21.8000 22.2000 9 0 3 [+]
MBWS 11,1000 09:06 30 11.10 -0.89 % 690 11.2000 11.7500 700 0 0 [+]
4MASS 4,3000 13:27 327 4.33 -0.92 % 194 4.3000 4.3300 2646 8 34 [+]
BOWIM 6,4800 11:57 1 6.56 -0.92 % 77 6.4600 6.4800 1002 7 46 [+]
FORTE 21,0000 13:44 182 21.30 -0.94 % 856 21.0000 21.3000 101 5 104 [+]
ARTIFEX 20,8000 13:48 100 21.00 -0.95 % 462 20.5500 20.8000 62 6 114 [+]
GENOMTEC 4,7050 13:41 694 4.78 -0.95 % 306 4.7050 4.7450 81 26 123 [+]
SELVITA 35,9000 13:44 100 36.40 -0.97 % 95 35.7500 36.0000 236 21 766 [+]
CAPTORTX 81,0000 13:48 100 81.80 -0.98 % 4 80.6000 81.2000 46 2 140 [+]
POLWAX 1,0000 13:39 1730 1.01 -0.99 % 295 1.0000 1.0200 992 40 40 [+]
SCPFL 138,2000 13:44 37 139.80 -1.00 % 4 138.4000 139.0000 15 1 170 [+]
COGNOR 5,4000 13:47 20 5.51 -1.01 % 360 5.3900 5.4000 264 162 879 [+]
RAFAMET 48,5000 12:39 28 48.50 -1.02 % 20 48.0000 48.5000 40 0 1 [+]
PGFGROUP 0,4750 13:12 233 0.49 -1.04 % 217 0.4750 0.5020 4002 3 1 [+]
KSGAGRO 3,6300 13:45 2 3.66 -1.09 % 9 3.6300 3.6350 3063 0 0 [+]
BBIDEVNFI 5,3800 09:00 2 5.38 -1.10 % 324 5.3600 5.4000 640 0 0 [+]
MAKARONPL 21,5500 13:44 79 21.50 -1.15 % 135 21.5000 21.7500 78 2 52 [+]
NEWAG 119,0000 13:46 11 120.80 -1.16 % 46 117.8000 119.0000 403 14 1 614 [+]
GREENX 2,3720 13:47 1903 2.42 -1.17 % 5671 2.3720 2.3760 1190 299 710 [+]
FON 1,6500 13:42 100 1.66 -1.20 % 53 1.6500 1.6800 1000 5 8 [+]
SUNEX 2,8850 13:07 100 2.92 -1.20 % 100 2.8350 2.8900 1274 8 23 [+]
ENEA 22,8000 13:48 15 23.00 -1.21 % 16 22.7200 22.8200 2358 183 4 164 [+]
TOYA 9,7200 13:38 1820 9.89 -1.22 % 1169 9.7200 9.7900 226 25 243 [+]
06MAGNA 2,4300 10:21 3 2.46 -1.22 % 2987 2.4300 2.4500 1000 0 0 [+]
COMP 56,0000 13:21 50 56.70 -1.23 % 274 56.0000 56.3000 90 4 231 [+]
GPW 78,9500 13:45 8 80.00 -1.25 % 231 78.7000 78.9500 208 30 2 350 [+]
ASSECOBS 78,2000 13:49 4 78.60 -1.26 % 20 77.8000 78.2000 39 1 95 [+]
STAPORKOW 4,6600 13:11 1 4.66 -1.27 % 8 4.6600 4.7200 48 0 1 [+]
WARIMPEX 2,3000 13:40 10 2.33 -1.29 % 325 2.2900 2.3000 589 11 25 [+]
VIVID 0,6350 12:06 20 0.65 -1.40 % 20 0.6330 0.6450 40 5 3 [+]
BIGCHEESE 5,6000 13:34 20 5.68 -1.41 % 86 5.5500 5.6000 375 19 105 [+]
ATENDE 3,4500 13:31 49 3.50 -1.43 % 3276 3.4600 3.5000 21057 14 48 [+]
EUROTEL 27,2000 13:11 9 27.20 -1.45 % 39 27.2000 27.6000 69 2 47 [+]
CLOUD 67,0000 13:27 10 69.00 -1.47 % 113 66.6000 68.0000 463 0 11 [+]
CREOTECH 651,0000 13:46 4 645.00 -1.51 % 6 650.0000 652.0000 3 13 8 331 [+]
ASBIS 58,8000 13:48 10 59.90 -1.51 % 939 58.8000 58.8500 356 128 7 601 [+]
SANWIL 1,3000 13:03 1642 1.31 -1.52 % 1560 1.3000 1.3250 1230 13 17 [+]
KERNEL 19,5000 13:15 1000 19.80 -1.52 % 400 19.5000 19.7200 175 3 55 [+]
POLIMEXMS 9,2600 13:47 200 9.51 -1.54 % 373 9.2550 9.2700 3000 259 2 417 [+]
MIRACULUM 0,6300 13:37 2500 0.66 -1.56 % 12700 0.6300 0.6480 3400 8 5 [+]
MOL 47,7000 13:19 14 48.46 -1.57 % 230 47.4000 47.7000 1224 1 65 [+]
FABRITY 24,9000 13:20 61 25.40 -1.58 % 389 24.9000 25.2000 63 1 29 [+]
GRUPAAZOTY 17,2100 13:48 155 17.52 -1.60 % 1201 17.2100 17.2400 1095 134 2 316 [+]
LOKUM 24,0000 11:30 2 24.40 -1.64 % 312 23.7000 24.0000 19 0 0 [+]
MAXCOM 6,0000 13:37 878 5.80 -1.64 % 4 5.8600 6.0000 1721 2 11 [+]
TRAKCJA 4,2850 13:45 100 4.30 -1.72 % 7654 4.2800 4.2850 520 50 215 [+]
INTERCARS 731,0000 13:47 1 744.00 -1.75 % 12 731.0000 736.0000 37 1 536 [+]
XTB 106,7200 13:48 5 108.84 -1.75 % 189 106.5800 106.7200 92 194 20 668 [+]
VERCOM 134,2000 13:48 30 136.60 -1.76 % 72 134.0000 134.2000 5 6 815 [+]
PLAYWAY 250,0000 13:47 8 257.00 -1.77 % 35 249.0000 250.0000 87 2 568 [+]
CEZ 206,2000 10:29 4 210.00 -1.81 % 500 206.8000 208.0000 500 0 3 [+]
ZREMB 9,5400 13:41 12 9.70 -1.85 % 250 9.5000 9.5400 239 23 224 [+]
LARQ 2,0600 13:39 100 2.09 -1.90 % 932 2.0100 2.0900 1248 3 7 [+]
NEUCA 707,0000 13:45 2 713.00 -1.94 % 18 701.0000 707.0000 16 2 1 357 [+]
SYNEKTIK 292,2000 13:48 9 299.80 -1.95 % 16 291.8000 292.2000 37 15 4 341 [+]
CORMAY 0,5980 13:42 1000 0.62 -1.97 % 1000 0.5900 0.5980 2537 37 22 [+]
LESS 0,2350 13:19 50 0.24 -2.08 % 50 0.2340 0.2350 4240 0 0 [+]
BOGDANKA 23,5000 13:48 17 23.90 -2.08 % 327 23.4000 23.5000 285 179 4 191 [+]
KOMPUTRON 6,0300 12:44 1 6.16 -2.11 % 32 6.0300 6.1200 540 1 8 [+]
IMCOMPANY 36,6500 13:41 65 37.45 -2.14 % 206 36.6500 37.2500 1 0 17 [+]
SCANWAY 452,0000 13:48 1 468.00 -2.16 % 9 452.0000 453.0000 9 5 2 358 [+]
CAPITAL 1,8000 13:36 366 1.79 -2.17 % 3422 1.7600 1.8000 2356 25 45 [+]
SOPHARMA 7,1200 13:32 12 7.12 -2.20 % 53 7.1200 7.3800 282 0 0 [+]
KGHM 327,9500 13:48 29 330.70 -2.21 % 175 327.9000 328.0000 131 282 92 604 [+]
ONEMORE 3,0600 13:44 3 3.14 -2.24 % 2500 3.0300 3.0600 1118 205 630 [+]
PROJPRZEM 17,4500 13:03 200 18.20 -2.24 % 506 17.4000 17.7500 430 1 18 [+]
TORPOL 71,3000 13:45 9 73.00 -2.33 % 524 71.2000 71.4000 160 6 428 [+]
MEDICALG 27,2000 13:43 74 27.95 -2.33 % 194 27.0000 27.2000 353 25 690 [+]
PCCEXOL 2,0400 13:31 455 2.09 -2.39 % 2630 2.0400 2.0700 3630 24 50 [+]
ENERGOINS 2,3700 13:19 60 2.43 -2.47 % 136 2.3700 2.4100 750 21 49 [+]
MOSTALZAB 6,7100 13:43 269 6.88 -2.47 % 103 6.7200 6.7500 4730 46 313 [+]
VINDEXUS 13,8000 13:26 93 14.00 -2.47 % 1 13.7500 13.9000 111 2 28 [+]
CYBERFLKS 190,2000 13:48 11 195.30 -2.71 % 18 190.0000 190.2000 30 21 3 953 [+]
KRVITAMIN 12,5000 11:13 125 12.75 -2.72 % 4 12.4000 12.6500 76 0 2 [+]
CASPAR 4,9600 10:14 10 5.05 -2.75 % 1690 4.9600 5.0500 2 0 0 [+]
BOOMBIT 6,3400 13:27 313 6.42 -2.76 % 187 6.3400 6.4200 250 1 7 [+]
IFSA 0,1280 12:58 1000 0.13 -3.03 % 750 0.1260 0.1280 160 21 3 [+]
MBANK 1 215,0000 13:46 1 1,259.50 -3.03 % 57 1214.0000 1215.0000 139 22 26 932 [+]
ANSWEAR 18,0000 13:48 166 18.60 -3.12 % 5 17.9600 18.0000 372 23 411 [+]
PCFGROUP 3,4650 13:33 3 3.51 -3.21 % 883 3.4100 3.4600 1340 51 179 [+]
AIGAMES 0,8100 13:18 30 0.84 -3.34 % 987 0.8100 0.8340 200 0 0 [+]
BETACOM 5,1800 13:28 444 5.36 -3.36 % 1207 5.1800 5.3600 1049 1 5 [+]
BUMECH 22,1000 13:45 92 22.66 -3.41 % 315 22.0000 22.1000 268 39 873 [+]
PEKABEX 10,5000 13:40 539 10.90 -3.49 % 444 10.4600 10.6800 550 5 53 [+]
ERBUD 27,9500 13:41 84 28.55 -3.62 % 5 27.9500 28.0000 4424 3 88 [+]
MIRBUD 11,5400 13:48 50 11.90 -3.67 % 1433 11.5000 11.5400 1059 236 2 748 [+]
ULMA 61,5000 13:38 200 64.50 -3.91 % 44 60.0000 61.5000 110 0 19 [+]
KRAKCHEM 0,3390 13:45 45 0.35 -3.97 % 955 0.3390 0.3480 1847 75 26 [+]
CIGAMES 3,2250 13:47 200 3.35 -4.02 % 6542 3.2050 3.2250 1551 576 1 861 [+]
PURE 2,7400 13:32 269 2.86 -4.03 % 50 2.7250 2.7350 1321 152 417 [+]
WOODPCKR 2,8500 13:46 10 3.00 -4.04 % 10 2.8400 2.8800 4140 12 36 [+]
ONESANO 0,6600 13:07 1999 0.68 -4.07 % 7777 0.6580 0.6600 1997 37 24 [+]
INTERSPPL 0,3860 13:39 1950 0.40 -4.22 % 2050 0.3860 0.4020 4000 7 3 [+]
MEXPOLSKA 3,7100 13:47 1610 3.93 -4.87 % 2850 3.8000 3.8100 2 5 18 [+]
URTESTE 42,3000 13:47 30 42.50 -4.94 % 20 42.3000 42.9000 38 0 19 [+]
RELPOL 5,6600 13:22 16 5.94 -5.03 % 300 5.6800 5.8800 180 1 4 [+]
MODIVO 88,8800 13:48 2 94.64 -6.09 % 153 88.8200 88.8800 575 670 60 474 [+]
VOXEL 101,0000 13:48 12 107.00 -6.31 % 312 100.8000 101.0000 53 20 2 057 [+]
FASING 15,0000 10:06 499 15.30 -6.83 % 560 14.6000 15.0000 1 1 9 [+]
INTERBUD 1,8250 13:10 40000 1.96 -6.89 % 276 1.8050 1.8950 500 51 93 [+]
DIAG 158,1000 13:48 1 163.50 -7.49 % 401 158.0000 158.1000 84 289 46 037 [+]
DMGROUP 2,4500 13:01 1 2.66 -7.55 % 10 2.4100 2.4500 44 53 129 [+]
MOSTALWAR 5,2800 13:48 10 5.68 -8.01 % 319 5.2800 5.3600 13 62 340 [+]
IDMSAPL 0,4560 12:06 15 0.46 -8.80 % 3594 0.4560 0.4980 3000 5 2 [+]
CAPITEA 0,5580 13:46 4000 0.62 -10.29 % 6761 0.5580 PKC 10788 1 121 651 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 268 4.8000 PKC 4279 0 0 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG133897.5-0.13%13:48
WIG203665.2-0.04%14:03
WIG20 Fut3642.0+0.22%13:48
WIG20USD1018.5-0.17%13:48
mWIG409168.7-0.77%13:48
sWIG8031230.9+0.09%13:48
 Notowania Świat
DJ3049442.6-0.01%04-20
SPX500 Fut7180.0+0.45%13:53
Nikkei59349.2+0.89%8:45
DAX24549.7+0.54%13:47
Ropa WTI87.6+0.24%14:03
Złoto4794.7-0.54%14:03
 Notowania Waluty
EUR/PLN4.23018-0.02%14:03
CHF/PLN4.61331+0.05%14:03
USD/PLN3.59511+0.15%14:03
EUR/USD1.17665-0.17%14:03
GBP/USD1.35204-0.09%14:03
USD/JPY159.064+0.19%14:03
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 51.00 17.78%
11B 166.00 13.08%
MOLECURE 5.80 10.48%
PROTEKTOR 1.32 8.21%
TATRY MOUNTAIN 90.00 6.51%
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