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 490,0000 09:09 7 484.00 16.39 % 1 486.0000 490.0000 48 10 4 780 [+]
PHARMENA 3,7000 09:08 50 3.40 12.12 % 1000 3.4900 3.7000 6900 14 50 [+]
DRAGOENT 22,5000 09:00 87 22.50 7.66 % 40 20.7000 22.0000 100 1 15 [+]
MOLECURE 7,4400 09:08 91 7.09 7.05 % 607 7.3900 7.4400 814 11 77 [+]
NOVAVISGR 1,0700 09:07 20 1.08 7.00 % 500 1.0300 1.0700 780 19 20 [+]
MDIENERGIA 0,8880 09:02 1000 0.89 6.99 % 588 0.8500 0.8880 4967 1 1 [+]
GRODNO 11,6500 09:07 37 11.10 4.95 % 45 11.4500 11.6500 649 1 16 [+]
AUTOPARTN 18,2400 09:08 100 18.06 4.95 % 18 18.2400 18.3000 958 62 1 120 [+]
MOL 34,3000 09:07 100 33.50 4.89 % 39 34.3000 34.5000 150 2 59 [+]
ATENDE 2,8500 09:04 50 2.85 4.01 % 32000 2.7400 2.8500 394 1 2 [+]
INTERBUD 2,0800 09:00 50 2.08 4.00 % 590 2.0100 2.0800 450 0 0 [+]
JSW 24,9000 09:09 1000 24.24 3.97 % 2061 24.8600 24.8800 7131 125 3 080 [+]
MEDICALG 38,0000 09:08 10 37.90 3.97 % 132 37.9000 38.0000 825 38 1 462 [+]
KGHM 307,8000 09:08 1 300.00 3.81 % 190 307.8000 308.0000 717 159 48 479 [+]
MLSYSTEM 16,0000 09:07 5 15.96 3.63 % 104 15.8600 16.0000 143 5 73 [+]
JWWINVEST 3,1500 09:00 197 3.15 3.62 % 604 3.0400 3.1500 3 1 2 [+]
DATAWALK 121,0800 09:09 1 117.00 3.50 % 64 120.1000 121.0800 27 5 577 [+]
EUROHOLD 3,0000 09:07 1700 3.00 3.45 % 1511 2.9000 3.0600 4 2 6 [+]
SELVITA 45,4000 09:08 30 44.00 3.42 % 794 44.8000 45.3000 100 3 126 [+]
CLNPHARMA 21,5000 09:07 23 21.00 3.37 % 100 21.0000 21.5000 3526 2 49 [+]
PZU 70,2400 09:09 1 70.00 3.08 % 278 70.2400 70.3000 125 248 17 371 [+]
CDRL 8,7000 09:00 10 8.70 2.96 % 950 8.3000 8.7000 906 0 0 [+]
DADELO 63,0000 09:08 80 62.00 2.94 % 5 62.8000 63.0000 505 13 814 [+]
TAURONPE 9,3500 09:09 280 9.10 2.86 % 3881 9.3220 9.3560 843 214 1 974 [+]
AMICA 67,8000 09:07 9 67.50 2.73 % 102 67.6000 67.8000 302 1 69 [+]
RAFAMET 48,0000 09:03 5 47.00 2.56 % 67 45.8000 48.0000 114 0 1 [+]
PEKABEX 12,3000 09:05 1 12.45 2.50 % 237 12.2500 12.3000 99 2 21 [+]
GENOMTEC 3,7900 09:08 10 3.68 2.43 % 45 3.6850 3.7900 180 0 0 [+]
ALTUSTFI 2,9700 09:00 11 2.97 2.41 % 10 2.9100 2.9600 10 0 0 [+]
NTCAPITAL 0,5120 09:00 53 0.51 2.40 % 2700 0.4800 0.5120 147 1 0 [+]
GAMEOPS 11,2400 09:01 1 11.00 2.37 % 300 11.1000 11.2200 50 0 4 [+]
PROTEKTOR 1,1350 09:05 10 1.13 2.25 % 6332 1.1200 1.1300 1000 7 8 [+]
BOOMBIT 6,4800 09:00 29 6.48 2.21 % 47 6.3400 6.4600 37 1 4 [+]
HANDLOWY 112,8000 09:08 42 111.40 2.17 % 450 112.0000 112.8000 644 5 599 [+]
PURE 4,3780 09:07 1 4.38 2.15 % 20 4.2840 4.3780 934 0 1 [+]
PGE 9,2080 09:08 1 9.09 2.11 % 205 9.2040 9.2100 205 275 2 519 [+]
ZREMB 8,8000 09:08 2 8.81 2.09 % 17 8.8000 8.8100 2 4 32 [+]
BOGDANKA 19,5200 09:08 740 19.32 2.09 % 689 19.4400 19.5400 1444 5 104 [+]
CLOUD 72,0000 09:08 13 70.60 1.98 % 191 71.0000 72.0000 187 1 58 [+]
URTESTE 46,4000 09:08 7 46.40 1.98 % 23 46.4000 47.0000 15 0 2 [+]
WOODPCKR 2,6000 09:00 640 2.60 1.96 % 6 2.5500 2.6000 806 1 2 [+]
CREOTECH 444,0000 09:08 1 437.00 1.95 % 32 442.0000 444.0000 115 1 585 [+]
MANGATA 62,6000 09:00 1 62.40 1.95 % 43 62.4000 62.8000 1 0 1 [+]
ONDE 8,9200 09:08 2 8.80 1.94 % 100 8.9200 8.9400 80 7 60 [+]
PROJPRZEM 16,4000 09:05 250 16.40 1.86 % 518 16.4000 16.6000 90 1 15 [+]
BEST 33,0000 09:00 40 33.00 1.85 % 150 32.4000 33.0000 240 0 8 [+]
WASKO 2,2800 09:06 20 2.25 1.79 % 500 2.2700 2.2800 7312 4 8 [+]
ENEA 20,7800 09:07 360 20.42 1.76 % 1153 20.7000 20.7800 78 24 490 [+]
STALPROFI 8,2000 09:08 20 8.06 1.74 % 134 8.2000 8.2400 100 1 11 [+]
ASTARTA 45,3500 09:07 24 45.30 1.68 % 41 44.6500 45.3500 558 1 48 [+]
TRANSPOL 3,6700 09:04 13 3.67 1.66 % 7657 3.6100 3.6700 2702 0 0 [+]
INTERSPPL 0,4920 09:08 178 0.49 1.65 % 52 0.4610 0.5000 22419 2 1 [+]
RAWLPLUG 12,4000 09:00 1 12.40 1.64 % 41 12.2500 12.4500 48 0 0 [+]
SOPHARMA 12,7500 13:18 10 0.00 1.59 % 0 0.0000 0.0000 0 0 0 [+]
POLTREG 25,9000 09:00 1 25.90 1.57 % 52 24.9000 25.9000 91 0 0 [+]
DEKPOL 93,4000 09:09 6 92.80 1.52 % 8 93.4000 94.6000 150 0 29 [+]
SYGNITY 95,0000 09:08 50 93.00 1.50 % 21 93.4000 94.8000 94 1 104 [+]
DIGITANET 163,2000 09:08 3 160.80 1.49 % 8 162.0000 163.2000 28 3 486 [+]
BNPPL 137,0000 09:08 25 136.50 1.48 % 123 136.0000 137.0000 133 0 15 [+]
KOGENERA 69,0000 09:08 82 68.90 1.47 % 14 68.8000 69.0000 2034 1 96 [+]
MIRACULUM 0,6980 09:02 705 0.69 1.45 % 4344 0.6620 0.6980 302 5 4 [+]
APLISENS 17,8500 09:03 2 17.85 1.42 % 12 17.5500 17.8500 86 0 2 [+]
CYBERFLKS 215,0000 09:08 1 215.00 1.42 % 95 213.0000 215.5000 60 2 462 [+]
IMMOBILE 4,3600 09:08 63 4.40 1.40 % 165 4.3600 4.4300 172 1 3 [+]
VOXEL 130,6000 09:08 5 129.80 1.40 % 67 130.6000 130.8000 10 2 267 [+]
WIRTUALNA 65,7000 09:08 47 65.50 1.39 % 85 65.5000 65.7000 7640 2 132 [+]
INTERCARS 601,0000 09:08 4 595.00 1.35 % 31 600.0000 602.0000 8 0 128 [+]
LIBET 1,5200 09:00 10 1.52 1.33 % 990 1.5200 1.5400 5005 0 0 [+]
MFO 38,7000 09:07 105 38.60 1.31 % 85 38.5000 38.7000 679 0 15 [+]
KETY 933,0000 09:08 1 930.00 1.30 % 1 930.0000 931.5000 1 1 640 [+]
ATREM 62,2000 09:08 1 61.60 1.30 % 61 62.0000 62.2000 54 2 148 [+]
OPONEOPL 94,6000 09:05 271 94.60 1.28 % 316 94.0000 94.6000 160 1 73 [+]
HUUUGE 23,9000 09:08 100 23.65 1.27 % 78 23.8500 23.9000 200 3 69 [+]
ERBUD 27,8500 09:00 1 27.85 1.27 % 113 27.5000 27.8500 49 0 0 [+]
MABION 7,9900 09:07 1 8.00 1.27 % 198 7.9000 7.9900 7 5 37 [+]
BENEFIT 3 660,0000 09:07 8 3,665.00 1.24 % 13 3660.0000 3675.0000 22 0 433 [+]
TARCZYNSKI 123,0000 09:00 42 123.00 1.23 % 83 122.0000 123.0000 450 0 10 [+]
GRENEVIA 3,3000 09:08 452 3.27 1.23 % 100 3.2700 3.3000 7466 9 28 [+]
MOSTALWAR 8,2800 09:00 122 8.28 1.22 % 211 8.1600 8.2800 866 0 2 [+]
KERNEL 21,2000 09:00 67 21.40 1.19 % 709 21.2000 21.3500 35 1 19 [+]
DEVELIA 8,5500 09:08 100 8.54 1.18 % 12 8.4900 8.5500 1119 5 42 [+]
IFIRMA 34,7000 09:03 1 34.35 1.17 % 8 34.4500 34.7000 999 1 18 [+]
BIOMAXIMA 13,0000 09:07 85 12.95 1.17 % 382 12.9000 13.0000 201 2 30 [+]
TATRY MOUNTAIN 88,5000 09:00 10 88.50 1.14 % 7 88.5000 100.0000 22 0 2 [+]
BOS 10,6200 09:06 400 10.54 1.14 % 1 10.5400 10.6200 31 2 18 [+]
PLAYWAY 266,0000 09:08 8 265.00 1.14 % 6 264.5000 266.0000 68 0 38 [+]
GPW 67,3500 09:08 1 67.00 1.13 % 176 67.1000 67.3500 22 2 107 [+]
ENELMED 18,2000 09:04 27 18.00 1.11 % 710 18.0000 18.2000 1 0 6 [+]
CAPITEA 0,3255 09:06 962 0.32 1.09 % 1387 0.3205 0.3255 1953 5 2 [+]
MEDINICE 17,1800 09:08 1 17.00 1.06 % 404 17.0000 17.1800 299 1 10 [+]
MENNICA 47,5000 09:05 1 47.50 1.06 % 151 47.0000 47.5000 285 1 33 [+]
INGBSK 356,5000 09:08 15 354.00 0.99 % 1 356.0000 357.0000 106 0 102 [+]
LPP 21 550,0000 09:08 1 21,480.00 0.98 % 3 21530.0000 21550.0000 1 0 5 319 [+]
PKPCARGO 14,6900 09:08 314 14.77 0.96 % 659 14.6600 14.7500 1546 9 129 [+]
ENTER 64,0000 09:08 6 63.60 0.95 % 366 63.9000 64.0000 719 2 116 [+]
PATENTUS 3,2200 09:03 1 3.19 0.94 % 50 3.1500 3.2200 495 0 0 [+]
PANOVA 16,3500 09:00 57 16.35 0.93 % 130 16.2000 16.3500 193 0 1 [+]
CIGAMES 2,7400 09:02 750 2.72 0.92 % 170 2.7150 2.7350 1797 19 52 [+]
NEUCA 842,0000 09:05 2 843.00 0.84 % 19 840.0000 844.0000 4 0 128 [+]
LUBAWA 8,3850 09:08 1 8.40 0.84 % 2 8.3400 8.3950 870 36 306 [+]
APSENERGY 2,4700 09:00 1260 2.47 0.82 % 564 2.4300 2.4500 2900 2 6 [+]
WAWEL 750,0000 09:00 2 750.00 0.81 % 45 750.0000 762.0000 1 0 21 [+]
FORTE 25,6000 09:07 1 25.50 0.79 % 255 25.5000 25.6000 38 1 17 [+]
DIAG 174,3500 09:08 3 175.95 0.78 % 77 173.8000 174.3500 5 1 254 [+]
SYNEKTIK 288,8000 09:09 1 286.60 0.77 % 3 288.0000 288.8000 36 3 1 000 [+]
ANSWEAR 26,5000 09:04 70 26.30 0.76 % 35 26.4500 26.5000 33 1 17 [+]
HERCULES 1,3500 09:00 2 1.35 0.75 % 7554 1.3200 1.3500 4998 0 0 [+]
WITTCHEN 16,2000 09:07 2 16.20 0.75 % 14 16.1400 16.1800 79 6 103 [+]
VINDEXUS 13,4000 09:07 79 13.40 0.75 % 270 13.3500 13.4000 1421 2 26 [+]
CCC 121,9000 09:08 5 121.80 0.74 % 45 121.7500 121.9000 72 16 1 983 [+]
MCI 28,6000 09:00 26 28.60 0.70 % 125 28.3000 28.6000 164 0 5 [+]
DMGROUP 2,9100 09:02 1 2.98 0.69 % 104 2.8900 2.9600 1 1 2 [+]
BRAND24 60,4000 09:00 1 60.40 0.67 % 495 60.0000 60.4000 118 0 1 [+]
FERRO 30,5000 09:09 1 30.50 0.66 % 181 30.4000 30.5000 617 1 27 [+]
ARLEN 31,0000 09:08 73 30.85 0.65 % 50 30.8600 31.0400 2 0 14 [+]
ASMGROUP 0,3320 09:07 1 0.32 0.61 % 629 0.3240 0.3320 13571 11 3 [+]
ESOTIQ 33,0000 09:08 6 33.00 0.61 % 434 32.9000 33.0000 495 2 59 [+]
PCCROKITA 66,8000 09:08 86 66.70 0.60 % 10 66.7000 66.8000 174 1 61 [+]
MILLENNIUM 17,5800 09:09 1 17.61 0.57 % 13 17.5400 17.5800 363 12 211 [+]
ZABKA 23,1300 09:09 376 23.12 0.57 % 1413 23.1300 23.1400 263 171 3 976 [+]
ELEKTROTI 47,1500 09:08 5 46.85 0.53 % 20 46.8000 47.1500 125 2 93 [+]
TRAKCJA 3,7900 09:06 6200 3.81 0.53 % 1000 3.7900 3.8200 13419 46 176 [+]
NEWAG 97,0000 09:07 165 97.00 0.52 % 534 96.9000 97.1000 7 1 131 [+]
IZOLACJA 3,9700 09:00 89 3.97 0.51 % 75 3.9500 3.9700 1741 0 1 [+]
CAPTORTX 80,4000 09:08 5 81.00 0.50 % 92 80.4000 81.8000 239 4 288 [+]
STALEXP 3,2150 09:08 50 3.20 0.47 % 90 3.1750 3.2250 398 46 147 [+]
ASSECOBS 86,4000 09:06 14 87.00 0.47 % 11 86.4000 86.8000 5 0 9 [+]
POLICE 8,4800 09:00 175 8.48 0.47 % 50 8.2400 8.4800 652 0 4 [+]
MERCOR 21,2000 09:04 7 21.30 0.47 % 785 21.2000 21.3000 95 0 1 [+]
SANOK 21,8000 09:00 140 21.80 0.46 % 12 21.7000 21.8000 185 0 3 [+]
KINOPOL 22,1000 09:00 46 22.10 0.45 % 83 22.0000 22.1000 135 0 7 [+]
MOBRUK 344,0000 09:08 1 342.50 0.44 % 12 341.5000 344.0000 16 1 216 [+]
JRHOLDING 4,6000 09:05 450 4.60 0.44 % 64 4.5800 4.6000 2277 1 5 [+]
MBANK 1 070,5000 09:08 17 1,083.50 0.42 % 1 1069.0000 1070.5000 8 1 1 201 [+]
PHN 9,6400 09:03 2 9.64 0.42 % 228 9.5800 9.6400 1048 0 0 [+]
CELTIC 2,4000 09:00 5 2.40 0.42 % 2 2.3200 2.4000 3695 0 0 [+]
DINOPL 41,2600 09:09 12 41.09 0.41 % 1710 41.2000 41.2600 69 154 6 361 [+]
TSGAMES 98,2000 09:08 10 98.00 0.41 % 17 97.6000 98.2000 62 3 307 [+]
MAKARONPL 24,6000 09:08 5 24.50 0.41 % 835 24.5000 24.6000 22 2 39 [+]
NOVITA 98,2000 09:02 14 98.20 0.41 % 242 98.2000 99.8000 10 0 3 [+]
NOCTILUCA 98,0000 09:08 2 98.00 0.41 % 46 97.8000 98.0000 37 1 52 [+]
VIGOSYS 490,0000 09:00 1 489.00 0.41 % 26 489.0000 490.0000 83 0 19 [+]
06MAGNA 2,5400 09:00 21 2.54 0.40 % 311 2.5300 2.5400 979 1 1 [+]
FABRITY 24,9000 09:08 100 24.80 0.40 % 1 24.8000 24.9000 20 0 6 [+]
SANPL 558,4000 09:08 23 567.80 0.40 % 78 558.4000 559.2000 72 4 2 328 [+]
ZUE 12,6500 09:05 19 12.65 0.40 % 13 12.6000 12.6500 615 0 4 [+]
ECHO 5,2000 09:07 673 5.14 0.39 % 2080 5.0000 5.1800 898 9 45 [+]
ENERGOINS 2,6000 09:03 53 2.60 0.39 % 807 2.5400 2.6000 3498 0 1 [+]
CDPROJEKT 240,3000 09:09 2 240.70 0.38 % 24 240.1000 240.3000 45 26 6 146 [+]
EUROCASH 6,5700 09:08 5 6.56 0.38 % 824 6.5100 6.5700 5051 13 85 [+]
SUNEX 4,2300 09:08 2 4.22 0.36 % 337 4.2300 4.2350 705 5 20 [+]
SHOPER 55,2000 09:08 4 55.20 0.36 % 51 55.0000 55.2000 88 1 53 [+]
SANWIL 1,3950 09:03 1547 1.40 0.36 % 270 1.3500 1.4050 1064 4 5 [+]
CEZ 229,8000 09:00 9 229.80 0.35 % 54 229.0000 230.0000 25 0 2 [+]
RELPOL 5,8000 09:06 3384 5.80 0.35 % 1616 5.8000 5.8600 275 10 60 [+]
ATAL 58,8000 09:07 28 59.00 0.34 % 54 58.8000 59.2000 323 1 87 [+]
MOSTALPLC 14,9500 09:00 2 14.95 0.34 % 111 14.4000 14.9500 173 0 0 [+]
EUROTEL 31,0000 09:00 10 31.00 0.32 % 291 31.0000 31.4000 36 0 1 [+]
ASSECOSEE 68,3000 09:07 4 68.10 0.29 % 1 67.4000 68.3000 43 0 14 [+]
CYFRPLSAT 12,6350 09:08 58 12.75 0.28 % 1988 12.6000 12.6350 324 65 819 [+]
PEKAO 211,7000 09:08 28 212.50 0.24 % 51 211.5000 211.8000 1041 57 12 107 [+]
KRKA 870,0000 09:05 2 868.00 0.23 % 5 868.0000 870.0000 5 0 23 [+]
MOVIEGAMES 8,8000 09:06 900 8.78 0.23 % 2 8.7000 8.8000 1623 1 8 [+]
APATOR 23,2500 09:02 65 23.25 0.22 % 185 23.2000 23.2500 41 1 23 [+]
BLOOBER 25,0000 09:04 280 24.95 0.20 % 46 24.8500 25.0500 50 1 15 [+]
AGORA 9,9600 09:02 5 9.90 0.20 % 10 9.9200 9.9400 101 5 54 [+]
COGNOR 5,1200 09:08 58 5.12 0.20 % 3 5.1150 5.1200 742 44 228 [+]
PKNORLEN 99,9200 09:08 257 99.70 0.17 % 160 99.8900 99.9200 238 145 14 510 [+]
MOSTALZAB 6,3700 09:04 100 6.36 0.16 % 739 6.3500 6.3700 2513 12 78 [+]
ARTIFEX 13,1800 09:02 6 13.00 0.15 % 35 13.0200 13.1800 294 1 16 [+]
SCPFL 142,2000 09:08 1 142.40 0.14 % 10 142.0000 142.2000 8 0 8 [+]
AILLERON 16,2400 09:06 255 16.24 0.12 % 191 16.2400 16.2600 125 1 10 [+]
4MASS 4,2300 09:02 20 4.23 0.12 % 304 4.2250 4.2300 80 0 2 [+]
ALLEGRO 31,3800 09:08 74 31.36 0.06 % 2029 31.3500 31.3800 466 256 8 053 [+]
TEXT 40,2200 09:08 5 40.50 0.05 % 604 40.2000 40.2200 23 7 266 [+]
ENERGA 20,6500 09:04 100 20.65 0.00 % 1539 20.5500 20.6500 582 1 15 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
LESS 0,2320 09:00 2250 0.23 0.00 % 100 0.2250 0.2310 50 3 1 [+]
FASING 14,3000 09:00 30 14.30 0.00 % 540 13.9000 14.2000 500 0 3 [+]
XPLUS 2,4200 16:21 242 0.00 0.00 % 1300 2.3600 2.4000 2000 0 0 [+]
FON 2,0900 16:29 910 0.00 0.00 % 70 2.1000 2.1200 2180 0 0 [+]
KSGAGRO 3,6700 09:03 30 3.70 0.00 % 5 3.6700 3.7000 1821 0 2 [+]
IMCOMPANY 27,2000 09:05 23 27.30 0.00 % 94 27.3000 28.4000 4 1 41 [+]
MUZA 7,6000 13:14 400 0.00 0.00 % 500 7.5200 7.8600 955 0 0 [+]
INPRO 8,9500 09:00 10 8.95 0.00 % 34 8.9000 8.9500 72 0 1 [+]
GETIN 0,5420 09:07 369 0.54 0.00 % 4306 0.5410 0.5420 91542 25 14 [+]
KOMPAP 23,2000 12:37 26 0.00 0.00 % 338 23.0000 24.0000 740 0 0 [+]
INSTALKRK 37,4000 09:06 1 37.90 0.00 % 26 37.5000 37.9000 787 0 4 [+]
PCCEXOL 2,3100 09:00 39 2.31 0.00 % 88 2.3000 2.3100 377 1 1 [+]
IDMSAPL 0,5000 12:08 300 0.00 0.00 % 2500 0.4520 0.5000 15100 0 0 [+]
IZOSTAL 3,4800 09:07 58 3.40 0.00 % 246 3.4100 3.4800 96 5 16 [+]
LENA 2,5600 09:00 330 2.56 0.00 % 170 2.5600 2.5700 4 1 3 [+]
LENTEX 6,9600 09:00 7 6.96 0.00 % 100 6.9200 6.9600 2533 0 0 [+]
VIVID 0,7480 09:00 189 0.75 0.00 % 200 0.7380 0.7480 20 0 0 [+]
HYDROTOR 17,9000 09:00 19 17.90 0.00 % 307 17.3500 17.9000 44 0 0 [+]
MEXPOLSKA 4,0300 09:03 2 4.03 0.00 % 679 3.9800 4.0300 677 0 0 [+]
TENDERHUT 6,0000 09:00 112 6.00 0.00 % 20 5.9000 6.0000 88 1 3 [+]
PCFGROUP 3,6450 09:05 5 3.65 0.00 % 1 3.6400 3.6450 802 1 3 [+]
MAXCOM 4,9500 09:03 2 4.95 0.00 % 3 4.8000 4.9200 2 0 2 [+]
AIRWAY 0,3450 09:00 20 0.35 0.00 % 1458 0.3385 0.3400 22285 0 0 [+]
CAPITAL 0,8650 15:06 1350 0.00 0.00 % 39251 PKC PKC 5214 0 0 [+]
AIGAMES 0,8200 11:36 3100 0.00 0.00 % 38514 PKC PKC 17621 0 0 [+]
SPYROSOFT 582,0000 09:04 2 582.00 0.00 % 1 582.0000 586.0000 1 0 7 [+]
BUDIMEX 636,6000 09:09 1 637.20 0.00 % 4 635.6000 636.6000 5 2 1 060 [+]
BETACOM 4,5400 09:00 100 4.60 0.00 % 1875 4.5400 4.6000 303 0 1 [+]
IMPERA 1,3000 09:00 2 1.30 0.00 % 2000 1.3100 1.3700 2000 0 0 [+]
CASPAR 4,5800 09:03 2 4.58 0.00 % 85 4.5800 4.9800 80 0 0 [+]
MURAPOL 40,5000 09:08 10 40.90 0.00 % 401 40.4500 40.5000 301 4 176 [+]
RENDER 82,0000 16:45 23 0.00 0.00 % 343 82.0000 82.2000 64 0 0 [+]
BBIDEVNFI 5,4000 09:00 32 5.40 0.00 % 640 5.2500 5.4000 373 0 0 [+]
BIOCELTIX 80,2000 09:08 15 80.20 0.00 % 12 79.9000 80.2000 35 0 19 [+]
AMBRA 17,5800 09:08 7 17.58 0.00 % 558 17.5800 17.6000 360 1 9 [+]
3RGAMES 0,7500 09:00 1 0.78 0.00 % 742 0.7500 0.7720 1000 0 0 [+]
CAVATINA 13,4000 17:00 388 0.00 0.00 % 1507 13.4000 13.5500 24 0 0 [+]
ATMGRUPA 3,9600 09:04 295 3.97 0.00 % 397 3.9600 3.9700 1359 1 5 [+]
ATLANTAPL 17,4500 09:05 2 17.45 0.00 % 80 17.3000 17.4500 269 1 14 [+]
DEBICA 84,4000 09:08 10 84.70 0.00 % 39 84.1000 84.4000 13 0 18 [+]
DECORA 77,0000 09:08 3 77.40 0.00 % 53 77.0000 77.2000 31 0 5 [+]
ERG 39,6000 17:00 1 0.00 0.00 % 228 38.0000 39.6000 220 0 0 [+]
KRVITAMIN 10,5000 16:49 1 0.00 0.00 % 237 10.3000 10.5000 216 0 0 [+]
NEXITY 1,2200 10:36 490 0.00 0.00 % 20 1.1500 1.1900 10 0 0 [+]
SKARBIEC 34,0000 09:00 1 34.00 0.00 % 200 33.1000 33.9000 300 0 16 [+]
PHOTON 1,8600 09:00 754 1.86 0.00 % 1280 1.8600 1.8700 1165 1 2 [+]
IFSA 0,4540 12:58 2500 0.00 0.00 % 125 PKC PKC 3791 0 0 [+]
XTB 73,4800 09:08 1 74.20 0.00 % 172 73.3000 73.4800 122 30 2 186 [+]
ELKOP 2,0100 09:01 1 2.00 0.00 % 1 2.0000 2.0100 598 1 2 [+]
DGA 27,8000 09:00 168 27.80 0.00 % 99 26.1000 26.1000 11 0 5 [+]
MERCATOR 41,6500 09:09 32 41.85 0.00 % 21 41.6500 41.8500 23 1 56 [+]
KGL 10,7000 16:43 2 0.00 0.00 % 192 10.4000 10.7000 18 0 0 [+]
TERMOREX 0,6800 10:16 500 0.00 0.00 % 1925 0.6750 0.6900 421 0 0 [+]
ARCHICOM 48,5000 09:08 600 48.50 0.00 % 31 48.4000 48.5000 378 2 98 [+]
MLPGROUP 89,8000 09:00 3 89.80 0.00 % 41 89.8000 90.8000 2 0 0 [+]
MBWS 11,7500 09:03 2 0.00 0.00 % 0 0.0000 12.5000 16 0 0 [+]
ALTA 1,5000 09:00 5 1.50 0.00 % 485 1.5000 1.5300 668 0 0 [+]
SKYLINE 1,3700 16:44 510 0.00 0.00 % 2000 1.3500 1.3700 4574 0 0 [+]
POINTGROUP 1,7000 09:00 7 1.70 0.00 % 623 1.7000 1.7400 4502 0 0 [+]
UNICREDIT 301,0000 09:07 66 305.00 0.00 % 1000 296.9000 304.9500 1000 0 25 [+]
LARQ 1,9300 16:06 1 0.00 0.00 % 514 1.8500 2.0200 321 0 0 [+]
CORMAY 0,4090 17:00 200 0.00 0.00 % 1543 0.4040 0.4090 2072 0 0 [+]
REMAK 11,2500 09:00 7 11.25 0.00 % 83 11.2500 11.8000 70 0 0 [+]
ROPCZYCE 23,8000 09:04 32 23.80 0.00 % 351 23.6000 24.0000 20 0 2 [+]
COMPREMUM 1,2000 09:04 4925 1.22 0.00 % 75 1.2000 1.2200 1330 26 31 [+]
SEKO 9,6400 09:00 170 9.64 0.00 % 2 9.6000 9.6200 100 0 2 [+]
PRAGMAINK 3,1200 09:01 4 3.12 0.00 % 212 3.0400 3.1600 2405 0 0 [+]
MARVIPOL 9,1400 09:07 30 9.14 0.00 % 788 9.1400 9.1600 299 1 10 [+]
ONESANO 0,8000 17:00 93 0.00 0.00 % 60 0.7940 0.8000 23918 0 0 [+]
KRAKCHEM 0,4880 16:44 28 0.00 0.00 % 506 0.4740 0.4880 1029 0 0 [+]
ORCOGROUP 4,5000 09:00 1 4.50 0.00 % 828 4.1800 4.5000 4574 0 0 [+]
MONNARI 7,3000 09:04 10 7.30 0.00 % 1200 7.2800 7.3000 678 0 3 [+]
TALEX 19,4000 14:54 16 0.00 0.00 % 488 18.6000 19.4000 2 0 0 [+]
MWTRADE 3,3000 15:10 1 0.00 0.00 % 450 3.1400 3.3000 206 0 0 [+]
YARRL 6,9600 09:00 95 6.96 0.00 % 47 6.9600 6.9800 72 0 1 [+]
PLAZACNTR 2,4600 17:00 64 0.00 0.00 % 520 2.3200 2.4600 2880 0 0 [+]
KPPD 21,2000 09:07 1 21.20 0.00 % 184 21.2000 23.0000 165 0 0 [+]
STAPORKOW 4,5800 09:00 117 4.58 0.00 % 1453 4.4400 4.5800 1468 0 1 [+]
SILVANO 5,2600 16:47 442 0.00 0.00 % 100 5.2400 5.4200 4 0 0 [+]
EQUNICO 0,9440 14:28 100 0.00 0.00 % 300 0.9300 0.9420 560 0 0 [+]
ORANGEPL 10,0850 09:08 107 10.09 0.00 % 103 10.0800 10.0850 980 25 250 [+]
OPTEAM 3,1200 17:00 100 0.00 0.00 % 223 3.1200 3.1600 100 0 0 [+]
QUERCUS 12,8000 09:06 8 12.80 0.00 % 600 12.7000 12.8000 38 2 26 [+]
TESGAS 2,0300 09:00 226 2.03 0.00 % 74 2.0300 2.0400 928 1 1 [+]
AGROTON 5,4800 17:03 3 0.00 0.00 % 133 5.3600 5.4600 30 0 0 [+]
RANKPROGR 4,4700 16:31 5 0.00 0.00 % 205 4.3800 4.4650 913 0 0 [+]
KCI 0,8880 09:06 203 0.89 0.00 % 418 0.8860 0.8880 42984 15 13 [+]
LSISOFT 29,2000 09:00 10 29.20 0.00 % 49 29.2000 29.8000 812 0 0 [+]
INC SA 1,8100 09:00 240 1.81 0.00 % 1880 1.7300 1.8100 4800 0 0 [+]
SONEL 15,0500 09:03 10 15.20 0.00 % 10 15.0500 15.1000 10 0 5 [+]
WIKANA 7,3500 14:23 1 0.00 0.00 % 301 7.2000 7.3500 1026 0 0 [+]
PEPEES 0,9400 09:00 3 0.94 0.00 % 2180 0.9000 0.9400 1926 0 0 [+]
ABPL 113,0000 09:08 350 113.00 0.00 % 50 112.6000 113.0000 180 1 152 [+]
EUCO 1,4350 09:00 111 1.44 0.00 % 1400 1.4050 1.4350 439 0 1 [+]
HARPER 5,6600 09:00 50 5.66 0.00 % 44 5.5600 5.6800 391 0 0 [+]
PKOBP 87,3800 09:09 200 87.54 -0.09 % 589 87.3200 87.3800 158 172 15 037 [+]
KRUK 498,0000 09:09 1 499.30 -0.10 % 18 497.5000 498.0000 4 2 933 [+]
TOYA 9,8200 09:06 22 9.83 -0.10 % 598 9.8000 9.8200 32 2 21 [+]
SIMFABRIC 1,6760 09:00 29 1.68 -0.12 % 825 1.6140 1.6760 305 0 0 [+]
AMREST 13,6400 09:07 20 13.80 -0.15 % 200 13.5800 13.6400 881 4 56 [+]
ACTION 33,1500 09:08 4 33.20 -0.15 % 115 33.1500 33.2000 46 1 19 [+]
VERCOM 132,6000 09:08 1 133.40 -0.15 % 5 131.0000 132.6000 14 1 89 [+]
POLIMEXMS 8,1500 09:08 1025 8.12 -0.24 % 2300 8.1500 8.1800 2330 46 372 [+]
SYNTHAVERSE 4,0200 09:08 240 4.03 -0.25 % 3 4.0150 4.0200 1378 7 28 [+]
ALIOR 114,2000 09:08 50 115.75 -0.26 % 71 114.0500 114.3500 184 15 1 718 [+]
MIRBUD 14,7300 09:07 27 14.77 -0.27 % 160 14.6500 14.7000 359 9 127 [+]
BORYSZEW 6,1400 09:08 913 6.16 -0.32 % 688 6.1200 6.1400 56 4 23 [+]
TORPOL 59,8000 09:08 19 58.80 -0.33 % 28 59.8000 59.9000 30 7 379 [+]
ADIUVO 0,5800 09:00 1323 0.58 -0.34 % 300 0.5720 0.5820 2298 2 1 [+]
POLENERGIA 56,6000 09:04 10 56.80 -0.35 % 562 56.6000 56.8000 386 0 22 [+]
POLWAX 1,3300 09:00 10 1.33 -0.37 % 8 1.3050 1.3350 4945 0 0 [+]
IMS 2,6000 09:07 192 2.60 -0.38 % 2200 2.5900 2.6000 213 0 1 [+]
GRUPAAZOTY 19,4200 09:08 252 19.50 -0.41 % 217 19.4100 19.4700 1043 23 446 [+]
STALPROD 240,0000 09:07 5 238.00 -0.41 % 195 240.0000 242.0000 61 0 36 [+]
VRGSA 4,7000 09:08 500 4.70 -0.42 % 1246 4.6800 4.7000 17382 4 17 [+]
ACAUTOGAZ 23,7000 09:06 23 23.80 -0.42 % 200 23.5000 23.7000 88 0 2 [+]
LOKUM 22,4000 09:00 10 22.40 -0.44 % 50 22.1000 22.5000 173 0 0 [+]
GREENX 2,1000 09:08 4 2.12 -0.47 % 235 2.0860 2.0940 2970 25 53 [+]
BIOTON 3,9800 09:00 1024 4.03 -0.50 % 2496 3.9800 4.0200 4 1 6 [+]
ATLANTIS 1,8200 09:00 1807 1.82 -0.55 % 1965 1.7900 1.8200 17 2 3 [+]
11B 142,5000 09:08 45 143.00 -0.56 % 9 142.6000 143.3000 35 1 165 [+]
DBENERGY 9,8000 09:00 10 9.80 -0.61 % 5 9.7800 9.9000 10 0 0 [+]
SANTANDER 43,4300 09:06 30 43.70 -0.62 % 68 43.0300 43.5600 10000 1 22 [+]
GTC 3,0800 09:01 288 3.10 -0.65 % 4 3.0800 3.1000 507 1 2 [+]
COMP 58,0000 09:07 5 58.40 -0.68 % 1930 58.0000 58.2000 63 0 24 [+]
COLUMBUS 5,5000 09:05 2 5.54 -0.72 % 2 5.4800 5.5000 764 3 17 [+]
COALENERG 2,7700 09:00 72 2.77 -0.72 % 800 2.7600 2.7800 600 1 2 [+]
RYVU 27,3000 09:07 309 27.50 -0.73 % 716 27.3000 27.6000 250 2 49 [+]
NANOGROUP 2,7100 09:07 10 2.74 -0.73 % 357 2.6800 2.7000 100 11 29 [+]
QNATECHNO 26,6000 09:03 16 28.20 -0.75 % 54 26.6000 28.3000 246 0 7 [+]
VOTUM 45,7000 09:08 19 46.05 -0.76 % 19 45.5500 46.0500 230 3 117 [+]
ASSECOPOL 233,2000 09:08 2 235.40 -0.77 % 117 232.6000 233.2000 11 4 966 [+]
BOWIM 4,6100 09:09 100 4.60 -0.86 % 100 4.6100 4.6400 2 2 9 [+]
PROCHEM 22,8000 09:00 259 22.80 -0.87 % 111 22.8000 23.0000 1 0 11 [+]
UNIMOT 131,6000 09:08 38 133.00 -0.90 % 14 131.8000 132.8000 1 0 34 [+]
NTTSYSTEM 10,9000 09:06 1 11.00 -0.91 % 381 10.9000 11.0000 107 1 13 [+]
ARCTIC 8,6200 09:08 50 8.70 -0.92 % 632 8.6000 8.6200 500 3 24 [+]
SNIEZKA 85,0000 09:00 8 85.20 -0.93 % 42 85.0000 85.8000 20 0 5 [+]
DELKO 8,2000 09:08 6 8.22 -0.97 % 364 8.2000 8.2400 3369 5 40 [+]
DOMDEV 256,5000 09:08 10 259.00 -0.97 % 75 255.5000 256.5000 75 1 239 [+]
WIELTON 6,0900 09:07 100 6.15 -0.98 % 250 6.1000 6.1300 5 1 8 [+]
ZAMET 0,8040 09:00 470 0.80 -0.99 % 530 0.8040 0.8120 534 1 1 [+]
HELIO 37,4000 09:00 66 37.40 -1.06 % 25 36.6000 37.4000 94 0 3 [+]
IBSM 74,0000 09:00 1 74.00 -1.07 % 1 72.2000 74.0000 19 0 0 [+]
SECOGROUP 34,6000 09:08 1 34.60 -1.14 % 92 34.6000 35.0000 330 0 0 [+]
EDINVEST 6,9000 09:00 67 6.90 -1.15 % 1133 6.9000 6.9600 300 0 1 [+]
ZEPAK 19,8000 09:02 20 19.80 -1.25 % 10 19.8200 19.9800 100 0 2 [+]
RAINBOW 147,6000 09:09 48 149.50 -1.27 % 34 147.6000 148.0000 406 6 848 [+]
ODLEWNIE 11,5000 09:08 1 11.60 -1.29 % 19 11.5000 11.6000 2259 1 10 [+]
ASBIS 33,2600 09:08 1 33.70 -1.31 % 166 33.1000 33.2600 171 42 1 390 [+]
PEPCO 30,6800 09:08 127 31.00 -1.32 % 1840 30.6800 30.7000 14 69 2 109 [+]
UNIBEP 14,7000 09:07 18 14.80 -1.34 % 326 14.7000 14.8000 61 3 42 [+]
MILKILAND 1,8000 09:02 2179 1.80 -1.37 % 50 1.7950 1.8000 17841 3 6 [+]
PTWP 142,0000 09:00 1 143.00 -1.39 % 100 143.0000 146.0000 21 0 29 [+]
NEPTIS 13,4000 09:00 1 13.40 -1.47 % 31 13.4000 13.5000 1 0 0 [+]
FEERUM 13,2000 09:03 2 13.20 -1.49 % 161 12.3000 13.2000 292 0 0 [+]
OTLOG 11,7000 09:08 15 11.70 -1.52 % 173 11.5400 11.7000 56 0 1 [+]
ULTGAMES 12,0000 09:00 75 12.00 -1.64 % 109 11.8000 12.0000 254 0 2 [+]
INTROL 8,9000 09:03 100 9.00 -1.77 % 80 8.8800 8.9800 900 0 4 [+]
WARIMPEX 2,5000 09:07 20 2.55 -1.96 % 1013 2.5000 2.5500 3635 6 16 [+]
SELENAFM 59,2000 09:05 11 60.60 -1.99 % 15 59.2000 60.8000 356 1 49 [+]
SFINKS 0,3800 09:06 4000 0.39 -2.06 % 138 0.3800 0.3850 3800 8 3 [+]
COMPERIA 7,1000 09:00 100 7.15 -2.74 % 1227 7.0000 7.1000 1298 1 5 [+]
ULMA 63,0000 09:03 1 63.00 -3.08 % 80 62.0000 63.0000 49 0 0 [+]
BUMECH 21,5000 09:08 108 21.60 -3.15 % 1796 21.4500 21.6500 500 20 428 [+]
KOMPUTRON 7,3000 09:08 510 7.56 -3.18 % 215 7.3200 7.5600 1081 3 23 [+]
GAMFACTOR 6,4000 09:02 201 6.64 -3.61 % 755 6.4000 6.6400 96 1 6 [+]
PULAWY 52,6000 09:06 2 54.60 -3.66 % 143 52.6000 54.2000 1 0 1 [+]
BIGCHEESE 12,0000 09:00 147 12.00 -3.69 % 150 12.0200 12.4200 100 1 9 [+]
PGFGROUP 0,5000 09:07 2592 0.51 -3.85 % 408 0.5000 0.5200 4700 3 1 [+]
XTPL 74,4000 09:06 72 76.20 -4.12 % 99 74.5000 75.9000 1 1 50 [+]
PASSUS 122,0000 09:08 1 127.50 -5.06 % 26 121.5000 122.0000 56 3 313 [+]
OTMUCHOW 4,6200 09:00 1 4.62 -5.33 % 500 4.5200 4.8000 257 0 1 [+]
MOJ 1,7600 09:07 100 1.60 -5.38 % 5000 1.6000 1.6900 4456 5 8 [+]
RAEN 0,5200 09:05 1698 0.52 -5.45 % 2402 0.5200 0.5480 4500 4 2 [+]
IPOPEMA 3,9500 09:00 3930 3.94 -6.84 % 1900 3.9500 4.1800 2000 10 39 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 0 0.0000 PKC 1088 0 0 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG121281.2+0.78%9:08
WIG203290.6+0.98%9:23
WIG20 Fut3312.0+1.13%9:08
WIG20USD911.6+0.65%9:08
mWIG408541.2+0.84%9:08
sWIG8030821.6+0.59%9:08
 Notowania Świat
Dow49462.1+0.99%01-06
SP500 Fut6982.8-0.08%9:13
Nikkei51962.0-1.06%7:45
DAX25027.8+0.54%9:07
Ropa WTI56.5-1.14%9:23
Złoto4466.0-0.65%9:23
 Notowania Waluty
EUR/PLN4.21006+0.01%9:23
CHF/PLN4.52690+0.01%9:23
USD/PLN3.60501+0.10%9:23
EUR/USD1.16784-0.09%9:23
GBP/USD1.34895-0.09%9:23
USD/JPY156.497-0.08%9:23
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 490.00 16.39%
PHARMENA 3.70 12.12%
DRAGOENT 22.50 7.66%
MOLECURE 7.44 7.05%
NOVAVISGR 1.07 7.00%
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