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
OPTEAM 4,8800 10:07 285 4.26 23.86 % 5781 PKC PKC 11 12 55 [+]
RAFAMET 57,8000 11:34 8 48.00 21.94 % 20 57.0000 57.8000 69 4 229 [+]
ARTIFEX 22,9000 11:35 10 21.20 7.51 % 1424 22.4000 22.9000 420 23 522 [+]
APSENERGY 4,0700 11:34 181 3.75 7.11 % 124 4.0700 4.1500 900 38 152 [+]
IMPERA 2,0000 11:25 5 1.87 6.95 % 406 1.9800 2.0000 3793 23 44 [+]
TEXT 41,6600 11:35 100 39.20 6.77 % 233 41.2600 41.7800 453 79 3 284 [+]
IZOLACJA 4,1600 09:02 2 4.16 6.67 % 800 3.8200 3.9100 65 0 0 [+]
PGFGROUP 0,4800 10:35 2075 0.45 6.31 % 3000 0.4600 0.4800 3374 47 23 [+]
GPW 79,7500 11:35 25 75.60 6.12 % 353 79.7000 79.8000 150 66 5 205 [+]
SCANWAY 384,0000 11:32 1 363.00 5.79 % 6 381.0000 384.0000 218 5 1 912 [+]
LIBET 1,2150 11:06 22 1.22 5.65 % 2 1.1450 1.2150 8691 9 10 [+]
MOVIEGAMES 9,1600 11:33 74 8.70 5.29 % 20 8.8600 9.1600 226 3 25 [+]
ANSWEAR 18,7800 11:32 45 17.84 5.27 % 212 18.7800 18.8800 475 12 212 [+]
VIGOSYS 536,0000 11:31 11 512.00 4.69 % 28 526.0000 536.0000 30 1 477 [+]
MDIENERGIA 1,1250 11:35 14 1.08 4.65 % 3 1.1100 1.1250 16 21 24 [+]
ASSECOPOL 190,5000 11:35 4 185.70 4.64 % 49 190.5000 190.5500 99 65 12 229 [+]
GRUPAAZOTY 19,1300 11:35 110 18.30 4.59 % 198 19.1100 19.1500 2317 357 6 797 [+]
HARPER 5,5200 11:10 727 5.32 4.55 % 20 5.5400 5.5600 305 9 47 [+]
NOCTILUCA 103,6000 11:31 6 101.60 4.44 % 10 102.4000 103.8000 10 2 200 [+]
XTPL 61,6000 11:10 9 59.90 4.23 % 3 61.6000 62.6000 6 1 76 [+]
MANGATA 69,6000 11:12 4 69.20 4.19 % 1 69.8000 70.0000 44 1 67 [+]
INC SA 1,7500 11:25 500 1.75 4.17 % 1845 1.7150 1.7500 2290 18 31 [+]
JSW 29,4700 11:35 1 28.40 4.13 % 331 29.3200 29.4700 290 237 6 896 [+]
LUBAWA 8,4200 11:34 240 8.21 3.95 % 607 8.4200 8.4500 107 274 2 299 [+]
AIRWAY 0,3035 11:23 988 0.29 3.94 % 1956 0.2960 0.2995 20000 102 30 [+]
ASSECOBS 86,0000 11:31 116 85.00 3.86 % 11 86.0000 87.4000 10 4 350 [+]
DEKPOL 82,0000 10:36 10 80.60 3.80 % 93 80.2000 81.6000 2 0 18 [+]
POLIMEXMS 8,2750 11:34 2000 8.05 3.76 % 1424 8.2650 8.2800 3067 482 3 957 [+]
MLSYSTEM 15,9400 11:26 100 15.40 3.51 % 81 15.8600 15.9400 586 11 167 [+]
TRANSPOL 15,6000 11:35 25 15.20 3.31 % 65 15.5500 15.6000 734 17 263 [+]
AUTOPARTN 22,2000 11:35 210 22.20 3.26 % 247 22.1500 22.2500 197 27 591 [+]
OTMUCHOW 5,8000 09:05 1 5.62 3.20 % 261 5.6200 5.6400 1330 0 0 [+]
MODIVO 81,9600 11:35 2 79.50 3.17 % 65 81.9400 81.9600 248 120 9 864 [+]
DBENERGY 10,0000 11:30 2 10.25 3.09 % 3 10.0000 10.3000 20 0 3 [+]
CAPITAL 3,6000 11:31 175 3.58 2.86 % 500 3.6200 3.6600 988 358 1 315 [+]
SUNEX 2,8900 11:07 86 2.81 2.85 % 33 2.8650 2.8800 500 6 18 [+]
STALPROFI 8,9800 11:25 33 8.76 2.75 % 3514 8.8000 8.9800 444 10 86 [+]
ATREM 63,6000 11:34 1 62.50 2.58 % 527 63.0000 63.6000 198 6 355 [+]
DIAG 155,9000 11:35 5 155.10 2.57 % 120 155.7000 155.9000 20 15 2 332 [+]
BUMECH 21,0000 11:31 66 20.48 2.54 % 332 21.0000 21.1000 221 44 930 [+]
ONEMORE 2,8900 11:35 1000 2.82 2.48 % 2000 2.8300 2.8900 5500 38 108 [+]
PURE 2,4900 11:08 235 2.43 2.47 % 329 2.4600 2.4900 2927 86 213 [+]
MILLENNIUM 18,2850 11:35 391 17.95 2.44 % 2298 18.2850 18.3200 399 85 1 540 [+]
PEKAO 231,8000 11:35 76 233.70 2.43 % 484 231.7000 231.9000 192 266 61 665 [+]
CYFRPLSAT 15,3600 11:35 20 15.00 2.37 % 583 15.3600 15.3800 2177 610 9 282 [+]
KRKA 1 046,0000 10:24 1 1,060.00 2.35 % 250 1030.0000 1046.0000 250 0 14 [+]
MOSTALPLC 13,5000 11:05 7 13.60 2.27 % 843 13.3000 13.5500 65 0 2 [+]
KRUK 446,1000 11:35 3 445.00 2.25 % 24 446.1000 446.4000 14 13 5 649 [+]
ENERGOINS 2,3200 10:52 100 2.33 2.20 % 1058 2.3000 2.3200 3158 6 14 [+]
PKNORLEN 135,7800 11:35 114 133.60 2.15 % 181 135.8200 135.8600 421 616 83 366 [+]
MILKILAND 1,7100 11:23 14 1.74 2.15 % 28 1.6760 1.7000 900 1 1 [+]
TRAKCJA 3,9700 11:34 294 3.85 2.06 % 978 3.9500 3.9800 5000 37 145 [+]
SHOPER 40,8000 11:15 1 39.55 2.00 % 188 40.5000 40.8000 90 5 185 [+]
ALIOR 126,1000 11:35 62 125.00 1.90 % 200 126.0500 126.1500 181 98 12 367 [+]
MARVIPOL 10,8500 11:32 2 10.75 1.88 % 720 10.7000 10.8500 520 10 104 [+]
BBIDEVNFI 5,5200 10:55 1 5.42 1.85 % 572 5.3800 5.5000 313 0 1 [+]
KETY 1 127,0000 11:34 1 1,124.00 1.81 % 12 1126.0000 1127.0000 21 5 5 364 [+]
VERCOM 127,2000 11:20 5 125.00 1.76 % 4 126.4000 127.0000 86 2 231 [+]
3RGAMES 0,6960 11:14 26 0.70 1.75 % 27 0.6780 0.6940 3700 13 9 [+]
PATENTUS 2,9000 10:17 10 2.91 1.75 % 440 2.8400 2.9000 602 1 3 [+]
NTTSYSTEM 11,6000 11:18 11 11.60 1.75 % 310 11.3500 11.6000 547 0 5 [+]
TALEX 17,6000 09:00 2 17.60 1.73 % 624 17.0000 17.6000 130 0 0 [+]
ATAL 61,0000 11:32 6 60.10 1.67 % 24 61.0000 61.1000 105 4 252 [+]
IMCOMPANY 36,6000 11:09 27 36.00 1.67 % 54 36.0000 36.6000 235 1 22 [+]
XPLUS 2,4600 09:56 109 2.42 1.65 % 550 2.4200 2.4600 441 2 4 [+]
PCFGROUP 3,7000 11:17 50 3.68 1.65 % 130 3.7000 3.7300 61 3 11 [+]
GREENX 2,2880 11:24 1703 2.26 1.60 % 587 2.2720 2.2860 3965 104 237 [+]
GRUPRACUJ 45,0000 11:34 11 45.15 1.58 % 216 44.6500 45.0000 332 3 135 [+]
HANDLOWY 116,2000 11:35 5 114.80 1.57 % 140 116.0000 116.2000 192 10 1 147 [+]
SANWIL 1,3100 11:22 100 1.28 1.55 % 3997 1.2950 1.3100 2256 3 3 [+]
KGL 9,8000 09:07 1 9.80 1.55 % 870 9.2000 9.6500 829 0 0 [+]
BENEFIT 4 060,0000 11:33 1 4,000.00 1.50 % 10 4052.0000 4062.0000 3 2 6 198 [+]
KOMPUTRON 6,0900 11:35 5 5.99 1.50 % 375 5.9700 6.0900 1073 0 2 [+]
BOWIM 6,9800 11:34 397 6.88 1.45 % 666 6.9200 7.0000 1981 13 91 [+]
ABPL 127,8000 11:34 15 126.00 1.43 % 59 126.8000 127.8000 4 2 312 [+]
ZEPAK 18,6000 10:23 135 18.34 1.42 % 361 18.3600 18.5400 1 2 31 [+]
AGORA 8,6400 10:37 54 8.48 1.41 % 120 8.5000 8.6200 82 11 91 [+]
BOGDANKA 25,6000 11:33 100 25.25 1.39 % 466 25.6000 25.6500 203 75 1 908 [+]
SFINKS 0,4400 09:23 500 0.43 1.38 % 7081 0.4300 0.4400 27500 9 4 [+]
EUROCASH 5,3500 11:35 2000 5.34 1.33 % 389 5.3300 5.3500 3716 176 941 [+]
WIELTON 5,5200 11:28 10 5.43 1.28 % 85 5.5100 5.5200 71 22 123 [+]
UNICREDIT 281,3500 09:57 36 281.35 1.28 % 370 278.0000 280.0500 1000 0 10 [+]
KINOPOL 20,0000 11:33 116 19.65 1.27 % 614 19.7000 20.0000 1015 11 216 [+]
PKOBP 95,8100 11:36 13 95.03 1.24 % 48 95.8000 95.8100 307 457 43 748 [+]
STALEXP 2,8700 11:31 48 2.83 1.23 % 1867 2.8700 2.8850 100 90 258 [+]
ESOTIQ 32,8000 11:26 40 32.40 1.23 % 100 32.2000 32.9000 141 1 22 [+]
SOPHARMA 7,2000 09:54 10 7.20 1.12 % 140 7.2000 7.5200 31 0 0 [+]
POLICE 7,3800 11:16 50 7.28 1.10 % 100 7.2400 7.3800 243 2 12 [+]
APLISENS 18,4000 11:35 150 18.40 1.10 % 490 17.8500 18.4000 279 1 10 [+]
COMP 57,2000 11:30 16000 56.60 1.06 % 57 56.5000 57.8000 116 18 1 038 [+]
11B 161,6000 11:34 3 160.30 1.06 % 57 161.6000 162.2000 33 3 455 [+]
ALLEGRO 30,0600 11:35 1 30.00 1.06 % 737 30.0600 30.0700 1070 788 23 711 [+]
UNIMOT 158,6000 11:32 4 157.60 1.02 % 23 158.2000 158.6000 12 3 451 [+]
BUDIMEX 664,6000 11:35 6 665.00 1.00 % 32 664.0000 664.4000 11 14 9 431 [+]
PCCEXOL 2,0400 10:55 500 2.01 0.99 % 900 2.0200 2.0400 4279 13 26 [+]
BOS 10,2000 11:15 14 10.16 0.99 % 1 10.1800 10.2000 2641 16 162 [+]
RAINBOW 135,4000 11:33 38 134.00 0.97 % 73 135.4000 135.7000 131 8 1 099 [+]
BIGCHEESE 5,2500 11:32 70 5.20 0.96 % 67 5.2500 5.2800 70 2 13 [+]
OPONEOPL 84,5000 11:33 56 83.90 0.96 % 272 84.2000 84.9000 19 2 180 [+]
URTESTE 44,1000 11:04 5 43.70 0.92 % 45 44.1000 44.3000 30 0 4 [+]
INGBSK 395,8000 11:35 1 392.20 0.92 % 8 395.0000 395.8000 20 3 1 181 [+]
MOL 48,6800 11:34 2 48.78 0.91 % 1019 48.6600 48.8000 15 1 28 [+]
KRAKCHEM 0,3390 10:13 200 0.35 0.89 % 500 0.3330 0.3390 6066 12 4 [+]
CEZ 210,2000 11:23 4 204.80 0.86 % 500 209.2000 210.2000 1 0 4 [+]
MOBRUK 358,0000 11:35 1 353.00 0.85 % 38 357.0000 358.0000 77 3 1 165 [+]
TSGAMES 108,3000 11:35 19 108.10 0.84 % 57 108.0000 108.4000 126 10 1 124 [+]
CYBERFLKS 182,5000 11:35 20 181.00 0.83 % 4 182.2000 182.9000 104 6 1 165 [+]
ODLEWNIE 18,9500 11:28 100 18.80 0.80 % 202 18.9000 19.0000 676 3 54 [+]
WITTCHEN 16,1000 11:22 1 15.98 0.75 % 1 16.0800 16.1000 33 2 35 [+]
YARRL 5,4200 09:37 6 5.38 0.74 % 50 5.4000 5.4200 303 0 1 [+]
MAKARONPL 21,3500 11:07 39 21.35 0.71 % 36 21.2500 21.3500 204 1 13 [+]
TENDERHUT 5,9400 09:21 5 5.94 0.68 % 40 5.9000 5.9200 40 0 1 [+]
WIKANA 7,7000 10:50 1 7.40 0.65 % 432 7.4000 7.7000 989 1 11 [+]
RYVU 24,1500 11:31 50 24.50 0.62 % 39 24.1000 24.2000 246 6 136 [+]
MFO 33,5000 10:52 170 33.50 0.60 % 267 33.4000 33.8000 129 1 21 [+]
SCPFL 139,0000 11:23 6 137.80 0.58 % 150 138.2000 138.8000 5 0 31 [+]
BIOCELTIX 88,5000 11:26 2 88.00 0.57 % 12 88.5000 89.2000 35 6 578 [+]
PZU 63,9400 11:35 231 64.40 0.53 % 1304 63.9400 63.9600 2374 589 37 773 [+]
WAWEL 784,0000 10:34 3 786.00 0.51 % 7 778.0000 784.0000 3 0 20 [+]
ASTARTA 50,1000 11:29 5 50.10 0.50 % 705 50.1000 50.5000 48 6 314 [+]
KERNEL 20,1000 11:11 500 20.00 0.50 % 10 19.7600 20.1500 505 2 48 [+]
NOVITA 102,5000 09:00 2 102.50 0.49 % 3 102.0000 102.5000 33 0 1 [+]
SYNEKTIK 288,6000 11:35 2 293.80 0.49 % 34 287.0000 288.6000 59 5 1 388 [+]
ACAUTOGAZ 21,6000 11:12 1000 21.80 0.47 % 1387 21.5000 21.8000 276 3 66 [+]
POINTGROUP 2,2000 09:00 5 2.20 0.46 % 3760 2.1100 2.1900 3536 0 0 [+]
SANOK 21,8000 11:13 25 21.50 0.46 % 33 21.6000 21.8000 161 0 5 [+]
CREOTECH 655,0000 11:35 1 649.00 0.46 % 16 652.0000 655.0000 3 3 2 167 [+]
NOVAVISGR 0,6700 11:34 193 0.67 0.45 % 975 0.6690 0.6700 16855 24 16 [+]
LENA 2,2800 11:26 1000 2.29 0.44 % 1905 2.2700 2.2900 1291 4 8 [+]
06MAGNA 2,4400 11:13 4 2.43 0.41 % 185 2.4200 2.4400 136 1 3 [+]
PLAYWAY 245,0000 11:31 3 245.50 0.41 % 36 243.5000 245.0000 2 1 247 [+]
ERBUD 26,6000 11:27 30 26.45 0.38 % 10 26.6000 27.3000 106 1 13 [+]
HELIO 54,8000 11:04 82 54.80 0.37 % 94 54.8000 55.0000 148 1 28 [+]
ADIUVO 0,5620 10:54 2427 0.59 0.36 % 1780 0.5600 0.5800 1000 4 2 [+]
PKPCARGO 14,3200 11:32 300 14.34 0.35 % 1274 14.3200 14.4000 58 93 1 340 [+]
SONEL 14,2500 11:28 23 14.25 0.35 % 20 14.1000 14.2500 40 0 6 [+]
CORMAY 0,5840 11:32 6474 0.58 0.34 % 1030 0.5720 0.5840 31240 14 8 [+]
ARLEN 30,6000 11:34 1 30.90 0.33 % 2 30.6000 30.7500 2 1 22 [+]
MIRACULUM 0,6220 11:26 150 0.60 0.32 % 6395 0.6020 0.6220 1850 0 0 [+]
PEPCO 32,3400 11:36 6 32.70 0.28 % 744 32.3400 32.3500 2344 530 17 332 [+]
MABION 7,4900 10:50 8 7.44 0.27 % 2 7.4000 7.4400 2 6 42 [+]
COLUMBUS 3,7500 11:34 974 3.74 0.27 % 38 3.7450 3.7500 26 3 11 [+]
MBANK 1 144,5000 11:34 1 1,142.00 0.26 % 19 1143.5000 1145.0000 31 5 6 150 [+]
ATMGRUPA 4,0000 11:27 1 4.00 0.25 % 1568 3.9900 4.0000 4760 12 49 [+]
DINOPL 32,1300 11:36 1 32.10 0.22 % 2513 32.1300 32.1500 1323 601 19 309 [+]
BORYSZEW 4,9300 11:33 200 4.91 0.20 % 2852 4.9200 4.9350 893 61 302 [+]
AGROTON 4,8900 09:04 40 4.89 0.20 % 23 4.8450 4.8900 792 0 0 [+]
MIRBUD 11,0700 11:35 32 11.14 0.18 % 449 11.0600 11.1000 432 55 605 [+]
WIRTUALNA 58,1000 11:28 235 58.20 0.17 % 28398 58.1000 58.2000 500 19 1 114 [+]
BIOTON 4,1750 10:45 390 4.17 0.12 % 130 4.1600 4.1750 2059 5 21 [+]
TOYA 9,4600 11:34 50 9.45 0.11 % 400 9.4600 9.5400 163 29 273 [+]
CAVATINA 13,8000 09:38 2 13.75 0.00 % 10 13.7500 13.8000 17 0 0 [+]
BEST 28,7000 11:22 100 29.00 0.00 % 792 28.6000 29.0000 260 1 34 [+]
ONDE 9,1000 11:30 301 9.19 0.00 % 499 9.1000 9.1400 2 9 79 [+]
COMPERIA 4,8000 09:08 888 4.80 0.00 % 1600 4.8000 4.8600 957 1 4 [+]
GAMFACTOR 5,1500 09:00 3 5.15 0.00 % 136 5.0700 5.1200 352 0 0 [+]
NANOGROUP 2,4900 11:34 1104 2.50 0.00 % 11336 2.4500 2.4900 345 19 46 [+]
SIMFABRIC 1,6220 09:23 4 1.59 0.00 % 58 1.5920 1.6220 1053 2 3 [+]
IBSM 73,0000 09:00 1 73.00 0.00 % 125 69.6000 70.0000 10 0 0 [+]
QUERCUS 12,0000 11:33 10 12.08 0.00 % 372 11.8000 12.0000 3257 10 125 [+]
TARCZYNSKI 119,5000 10:00 1 119.50 0.00 % 92 118.0000 119.5000 51 0 1 [+]
TATRY MOUNTAIN 83,0000 10:10 4 83.00 0.00 % 8 81.5000 83.0000 37 0 0 [+]
POLTREG 17,0000 09:09 100 17.15 0.00 % 100 16.9000 17.0000 609 1 11 [+]
CASPAR 4,9800 09:00 2 4.98 0.00 % 1700 4.8800 5.1000 1602 0 0 [+]
ZAMET 0,8280 11:16 12 0.82 0.00 % 3000 0.8200 0.8280 677 4 4 [+]
RANKPROGR 3,9900 17:00 10 0.00 0.00 % 1861 3.9000 3.9850 1639 0 0 [+]
MLPGROUP 100,0000 11:32 20 100.00 0.00 % 89 99.6000 100.0000 130 1 54 [+]
OTLOG 13,1000 10:41 2 13.10 0.00 % 351 13.0200 13.1000 363 0 4 [+]
DATAWALK 127,2000 11:32 2 127.60 0.00 % 56 127.0000 127.2000 226 7 930 [+]
MERCATOR 48,5000 11:30 4 48.80 0.00 % 132 48.1500 48.4500 78 3 153 [+]
CDRL 8,1500 09:19 253 8.15 0.00 % 1097 8.1500 8.3000 1695 0 2 [+]
IMS 2,1500 11:01 666 2.13 0.00 % 951 2.1100 2.1500 1184 5 10 [+]
PHN 9,5800 11:31 2 9.58 0.00 % 169 9.4200 9.5000 1070 3 30 [+]
KRVITAMIN 12,7000 09:00 1 0.00 0.00 % 4 12.3000 12.7000 30 0 0 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 3 PKC 0.0000 0 0 0 [+]
ULTGAMES 13,7500 11:19 10 13.60 0.00 % 6 13.6000 13.7500 14 1 13 [+]
AIGAMES 0,8340 09:38 2 0.83 0.00 % 200 0.8020 0.8280 200 0 0 [+]
EDINVEST 9,6000 11:18 2 9.60 0.00 % 104 9.4600 9.6000 2126 1 7 [+]
INPRO 7,8000 09:24 10 7.80 0.00 % 236 7.7500 7.8000 2156 0 0 [+]
IDMSAPL 0,4600 14:37 2 0.00 0.00 % 5840 0.4520 0.4980 2572 0 0 [+]
POLENERGIA 51,2000 11:27 1 50.60 0.00 % 418 50.5000 50.7000 89 1 34 [+]
PROJPRZEM 17,7000 09:00 1 17.70 0.00 % 329 17.2500 17.6500 440 0 0 [+]
PEPEES 0,8620 09:24 10 0.86 0.00 % 59 0.8320 0.8620 2308 0 0 [+]
MOSTALZAB 6,5800 11:30 30 6.58 0.00 % 271 6.5000 6.5800 1026 16 106 [+]
KOMPAP 19,2000 12:17 400 0.00 0.00 % 278 18.8000 19.2000 400 0 0 [+]
MOJ 1,7000 09:35 750 1.70 0.00 % 4500 1.7000 1.7300 2054 1 1 [+]
MCI 27,7000 10:51 1 27.30 0.00 % 155 27.4000 27.7000 105 0 5 [+]
ORCOGROUP 3,4400 10:19 7 0.00 0.00 % 10 4.0000 4.0000 409 0 0 [+]
PROCHEM 24,8000 10:38 1 23.90 0.00 % 130 23.9000 24.8000 69 0 1 [+]
PULAWY 44,5000 11:12 1 44.80 0.00 % 170 44.2000 44.5000 17 1 38 [+]
DOMDEV 259,0000 11:27 1 259.00 0.00 % 70 257.0000 259.0000 330 2 635 [+]
STALPROD 241,0000 11:32 6 238.00 0.00 % 26 239.0000 241.0000 12 0 25 [+]
ULMA 61,0000 11:00 1 64.00 0.00 % 10 59.0000 61.0000 124 0 0 [+]
RELPOL 5,5600 10:35 80 5.56 0.00 % 2 5.3800 5.4800 4 0 1 [+]
REMAK 10,7500 09:00 300 10.75 0.00 % 81 10.7500 10.8000 196 0 4 [+]
ROPCZYCE 22,8000 09:19 5 22.80 0.00 % 20 22.6000 22.8000 7 0 1 [+]
SKYLINE 1,4900 11:16 392 1.49 0.00 % 288 1.4300 1.4900 608 0 1 [+]
MBWS 11,1000 09:06 30 0.00 0.00 % 720 11.2000 11.7500 700 0 0 [+]
DGA 26,0000 16:39 50 0.00 0.00 % 2 25.8000 26.0000 190 0 0 [+]
PRAGMAINK 3,0600 17:00 100 0.00 0.00 % 2555 2.9600 3.0800 50 0 0 [+]
BETACOM 5,2400 09:00 300 5.24 0.00 % 40 5.2000 5.2400 6750 0 2 [+]
ATLANTAPL 18,2000 11:22 10 18.20 0.00 % 460 18.2000 18.7500 27 1 9 [+]
FASING 14,1000 15:35 2 0.00 0.00 % 952 14.1000 14.5000 518 0 0 [+]
MWTRADE 3,3400 14:18 76 0.00 0.00 % 600 3.0800 3.3400 958 0 0 [+]
KPPD 19,5000 09:00 69 19.50 0.00 % 145 19.2000 19.5000 8400 0 1 [+]
ERG 42,0000 17:00 2 0.00 0.00 % 190 40.0000 42.0000 180 0 0 [+]
SILVANO 5,2000 16:33 320 0.00 0.00 % 4 4.9400 5.2800 227 0 0 [+]
DIGITANET 198,9000 11:33 2 199.00 -0.05 % 8 198.2000 198.9000 109 7 1 384 [+]
KOGENERA 74,2000 11:23 59 74.10 -0.13 % 49 74.2000 74.9000 57 4 266 [+]
ARCTIC 6,5900 11:35 20 6.50 -0.15 % 66 6.5800 6.5900 1236 32 210 [+]
ORANGEPL 14,8500 11:35 39 14.88 -0.17 % 359 14.8500 14.8600 544 178 2 640 [+]
GETIN 0,4980 11:28 1220 0.50 -0.20 % 45 0.4980 0.5020 62 77 38 [+]
SNIEZKA 86,0000 10:35 3 86.20 -0.23 % 70 85.2000 86.0000 178 0 12 [+]
DEBICA 84,8000 11:19 1 85.00 -0.24 % 100 84.7000 84.8000 3 0 18 [+]
TESGAS 1,9250 10:17 171 1.93 -0.26 % 1650 1.9050 1.9250 530 3 5 [+]
INSTALKRK 37,5000 11:35 37 37.60 -0.27 % 185 37.5000 37.8000 214 0 9 [+]
ONESANO 0,7180 11:11 66 0.72 -0.28 % 862 0.6940 0.7180 934 0 0 [+]
GRODNO 15,9000 11:05 1 16.00 -0.31 % 318 15.9000 16.0000 499 7 115 [+]
IPOPEMA 6,2400 11:27 625 6.30 -0.32 % 175 6.2400 6.4000 2 4 24 [+]
NTCAPITAL 0,6200 09:33 1603 0.62 -0.32 % 300 0.5920 0.6100 4650 2 1 [+]
ACTION 29,9000 11:23 115 30.00 -0.33 % 5 29.8500 29.9000 109 1 42 [+]
FERRO 28,5000 11:33 7 28.70 -0.35 % 50 28.4000 28.5000 103 2 56 [+]
GAMEOPS 13,4000 09:56 1 13.45 -0.37 % 482 13.0500 13.3000 199 1 11 [+]
CAPTORTX 78,5000 11:35 10 79.00 -0.38 % 280 78.0000 78.5000 473 2 183 [+]
MERCOR 13,1500 10:53 111 13.30 -0.38 % 127 13.1000 13.1500 35 0 4 [+]
BLOOBER 26,0000 11:34 41 26.10 -0.38 % 127 25.9000 26.0000 304 6 164 [+]
FABRITY 25,0000 09:09 105 25.00 -0.40 % 1063 25.0000 25.2000 137 0 3 [+]
EUROTEL 24,7000 10:33 61 24.40 -0.40 % 61 24.6000 24.7000 97 4 100 [+]
QNATECHNO 46,0000 11:23 1 45.70 -0.43 % 74 45.1000 45.9000 61 1 23 [+]
ZABKA 23,0300 11:34 14 23.20 -0.43 % 3805 23.0200 23.0500 839 2 042 46 673 [+]
DADELO 70,2000 11:33 16 70.40 -0.43 % 5 70.2000 70.5000 47 3 227 [+]
PHOTON 1,0900 10:51 1 1.09 -0.46 % 639 1.0650 1.0900 562 3 4 [+]
4MASS 4,0700 11:34 598 4.09 -0.49 % 150 4.0500 4.0700 752 5 20 [+]
LARQ 2,0200 09:24 10 2.02 -0.49 % 4452 2.0200 2.1200 3538 0 0 [+]
VOTUM 49,4500 11:35 5 49.60 -0.50 % 110 49.4000 49.7500 116 7 359 [+]
GENOMTEC 4,7750 11:14 900 4.78 -0.52 % 1214 4.7450 4.7750 100 1 6 [+]
ENELMED 18,9000 11:11 3 19.00 -0.53 % 287 18.9000 19.0000 297 0 0 [+]
INTERCARS 735,0000 11:35 2 740.00 -0.54 % 40 735.0000 739.0000 77 1 942 [+]
KSGAGRO 3,7100 11:18 45 3.74 -0.54 % 5 3.7150 3.7750 216 6 23 [+]
SECOGROUP 35,2000 11:24 2 35.40 -0.56 % 66 35.2000 35.6000 4 0 1 [+]
NEUCA 706,0000 11:20 1 720.00 -0.56 % 12 703.0000 706.0000 16 0 263 [+]
SELVITA 34,8000 11:31 72 34.80 -0.57 % 91 34.6500 35.0000 157 8 270 [+]
AMICA 52,6000 11:23 10 53.50 -0.57 % 111 52.6000 53.4000 125 6 305 [+]
ECHO 5,1200 11:26 153 5.12 -0.58 % 14847 5.1200 5.1300 929 9 46 [+]
ASBIS 63,8500 11:35 6 64.10 -0.62 % 595 63.7500 63.9000 5 75 4 787 [+]
ENERGA 18,7800 11:14 70 18.84 -0.63 % 229 18.7800 18.8200 218 5 100 [+]
LPP 21 740,0000 11:31 1 22,040.00 -0.64 % 5 21700.0000 21740.0000 6 1 11 198 [+]
IZOSTAL 3,0500 11:27 290 3.08 -0.65 % 500 3.0600 3.0900 501 3 10 [+]
ASSECOSEE 60,2000 11:35 1 61.10 -0.66 % 316 60.1000 60.2000 45 1 59 [+]
UNIBEP 14,9000 11:35 8 14.90 -0.67 % 1090 14.9000 14.9200 44 6 89 [+]
BIOMAXIMA 11,6600 11:14 280 11.60 -0.68 % 7 11.7000 11.8000 728 3 34 [+]
IFIRMA 28,8000 11:33 200 29.10 -0.69 % 3 28.7500 29.1000 3 1 36 [+]
MEDINICE 69,5000 11:33 3 70.00 -0.71 % 28 69.0000 69.5000 19 16 1 124 [+]
MOLECURE 5,6000 11:35 12 5.69 -0.71 % 3 5.6000 5.6100 70 13 74 [+]
AMREST 11,1000 11:32 3 11.30 -0.72 % 917 11.0800 11.1000 1191 25 280 [+]
SANTANDER 43,6600 10:59 39 44.50 -0.72 % 35 43.6250 43.6550 218 0 22 [+]
GTC 2,6700 10:54 1 2.68 -0.74 % 5 2.6300 2.6700 619 0 0 [+]
ZREMB 9,2200 11:28 2 9.24 -0.75 % 567 9.1100 9.2200 257 11 99 [+]
FORTE 19,8000 11:29 20 20.00 -0.75 % 154 19.8000 19.9500 1 2 39 [+]
PASSUS 131,2000 11:28 1 130.20 -0.76 % 78 130.0000 131.2000 63 1 123 [+]
VRGSA 5,2200 11:21 200 5.26 -0.76 % 146 5.2200 5.2600 1500 13 68 [+]
IFSA 0,1290 10:34 800 0.12 -0.77 % 54283 0.1220 0.1290 4682 15 2 [+]
STAPORKOW 4,8000 10:49 1303 4.90 -0.83 % 270 4.7200 4.8000 1600 2 9 [+]
PROTEKTOR 1,1900 11:29 25 1.18 -0.83 % 1580 1.1840 1.1900 2035 81 95 [+]
PCCROKITA 69,8000 11:32 19 70.40 -0.85 % 71 69.8000 69.9000 113 2 141 [+]
ELEKTROTI 57,1000 11:24 3 58.00 -0.87 % 10 57.0500 57.2000 42 5 300 [+]
CLOUD 65,6000 11:17 4 66.80 -0.91 % 17 65.6000 66.6000 10 0 9 [+]
PANOVA 16,1000 11:17 200 16.30 -0.92 % 200 16.0500 16.1000 29 0 6 [+]
CLNPHARMA 21,0500 11:27 30 21.25 -0.94 % 160 21.0000 21.0500 144 1 19 [+]
DECORA 73,4000 11:26 2 74.00 -0.94 % 20 73.1000 73.4000 16 2 176 [+]
SEKO 10,1500 11:17 4 10.10 -0.98 % 465 10.0500 10.1500 214 2 20 [+]
POLWAX 1,0000 11:29 2000 1.01 -0.99 % 2042 0.9900 1.0000 3151 4 4 [+]
CREEPYJAR 582,0000 11:33 2 588.00 -1.02 % 42 580.0000 582.0000 98 0 61 [+]
EUROHOLD 3,8600 10:46 45 3.74 -1.03 % 155 3.8600 3.9000 180 2 8 [+]
TORPOL 71,0000 11:34 100 71.60 -1.11 % 82 70.7000 71.0000 96 7 489 [+]
DELKO 6,1800 11:11 100 6.25 -1.12 % 18 6.1500 6.1800 435 5 30 [+]
ZUE 12,9500 10:38 1 13.05 -1.15 % 110 12.9000 13.0000 471 8 102 [+]
KGHM 299,3000 11:35 9 303.85 -1.16 % 82 299.2000 299.3500 105 112 33 530 [+]
WASKO 8,3400 11:35 1 8.44 -1.18 % 358 8.2800 8.3400 799 37 309 [+]
CIGAMES 3,1300 11:34 190 3.20 -1.26 % 1578 3.1050 3.1250 45 173 543 [+]
CDPROJEKT 272,1000 11:35 38 276.00 -1.27 % 101 272.0000 272.2000 92 61 16 777 [+]
WARIMPEX 2,2700 11:20 201 2.26 -1.30 % 104 2.2700 2.3100 347 1 2 [+]
MURAPOL 41,1500 11:34 2 41.65 -1.32 % 1 41.0000 41.1000 90 6 246 [+]
MEDICALG 26,0500 11:34 17 26.90 -1.33 % 179 26.0500 26.3000 100 12 324 [+]
PGE 10,4950 11:34 2 10.65 -1.46 % 3552 10.4900 10.5000 1911 516 5 475 [+]
VOXEL 98,4000 11:34 1 100.00 -1.50 % 16 98.4000 98.8000 50 11 1 121 [+]
MENNICA 45,0000 11:32 77 45.00 -1.53 % 730 45.0000 45.5000 99 3 136 [+]
INTROL 7,5200 09:39 13 7.64 -1.57 % 306 7.5200 7.6000 50 1 5 [+]
APATOR 25,1000 11:24 3 25.05 -1.57 % 185 24.9500 25.1000 47 2 39 [+]
MONNARI 6,1400 11:11 1500 6.28 -1.60 % 705 6.1200 6.2800 204 3 19 [+]
NEWAG 109,8000 11:34 1 110.80 -1.61 % 89 109.0000 109.8000 140 6 630 [+]
SKARBIEC 36,5000 11:20 1 36.60 -1.62 % 11 36.5000 37.0000 192 4 149 [+]
VIVID 0,6000 11:26 5010 0.60 -1.64 % 3371 0.6020 0.6140 251 10 6 [+]
AMBRA 18,6800 11:31 16 19.00 -1.68 % 42 18.6200 18.6800 63 6 111 [+]
ALTA 1,6000 11:25 1100 1.60 -1.84 % 797 1.5950 1.6000 260 4 6 [+]
RENDER 74,8000 11:32 4 75.00 -1.84 % 20 75.0000 77.0000 2 0 9 [+]
ALTUSTFI 2,6700 10:56 41 2.73 -1.84 % 659 2.6700 2.7100 2 0 0 [+]
DRAGOENT 18,5500 09:25 1 19.20 -1.85 % 6 18.5500 19.2000 30 0 5 [+]
BOOMBIT 6,1400 11:18 137 6.26 -1.92 % 11 6.1600 6.2200 137 0 2 [+]
ASMGROUP 0,2560 11:33 1355 0.26 -1.92 % 7878 0.2470 0.2560 4145 547 139 [+]
HUUUGE 22,1000 11:18 6 22.05 -2.00 % 46 22.1000 22.3000 54 2 47 [+]
NEPTIS 14,7000 11:08 177 15.10 -2.00 % 591 14.7000 15.0000 16 1 10 [+]
HERCULES 1,4650 11:24 300 1.47 -2.01 % 310 1.4350 1.4650 1378 88 124 [+]
ATENDE 3,3100 11:17 6 3.44 -2.07 % 3 3.3200 3.3700 181 2 8 [+]
FEERUM 14,0000 09:37 1 14.50 -2.10 % 20 13.7000 14.1000 200 2 32 [+]
SYGNITY 72,1000 11:35 50 72.20 -2.30 % 1 71.8000 72.1000 243 6 451 [+]
ARCHICOM 51,0000 11:33 150 53.20 -2.30 % 8 50.6000 51.8000 148 1 51 [+]
SELENAFM 50,2000 11:33 1 50.40 -2.33 % 26 50.2000 50.4000 613 1 71 [+]
HYDROTOR 14,6500 10:37 76 15.00 -2.33 % 50 14.5500 14.6500 512 1 10 [+]
JWWINVEST 2,9400 09:57 144 3.03 -2.33 % 100 2.9500 2.9900 2 1 2 [+]
ENTER 50,1000 11:35 1 51.30 -2.34 % 12 50.1000 50.4000 17 11 556 [+]
EUCO 0,5000 11:20 422 0.51 -2.34 % 15434 0.5000 0.5130 2548 4 2 [+]
CELTIC 1,6600 09:52 2 1.65 -2.35 % 5600 1.6700 1.7000 4499 0 0 [+]
TAURONPE 9,2360 11:35 22 9.48 -2.43 % 672 9.2400 9.2460 1045 779 7 288 [+]
BNPPL 144,4000 11:35 1 148.00 -2.43 % 154 144.0000 144.4000 29 7 1 045 [+]
IMMOBILE 4,8000 11:13 360 4.95 -2.44 % 717 4.7600 4.8000 38 20 99 [+]
PHARMENA 3,1900 11:25 213 3.25 -2.45 % 200 3.1600 3.2500 2048 2 6 [+]
COALENERG 2,3820 11:21 1000 2.46 -2.46 % 400 2.3820 2.4080 437 6 15 [+]
DEVELIA 10,2400 11:33 10 10.56 -2.48 % 1196 10.2000 10.2400 725 98 1 011 [+]
MEXPOLSKA 3,8500 10:26 1395 3.95 -2.53 % 105 3.8600 3.9300 305 3 11 [+]
ENEA 21,4400 11:34 1 22.48 -2.55 % 326 21.4400 21.4600 55 94 2 045 [+]
EQUNICO 1,1000 11:35 900 1.14 -2.65 % 4000 1.0950 1.1350 7833 5 5 [+]
JRHOLDING 5,0600 11:32 17 5.06 -2.69 % 15 4.9800 5.0400 383 5 25 [+]
XTB 99,1700 11:36 5 102.88 -2.77 % 140 99.0400 99.1000 162 292 28 960 [+]
LENTEX 7,0200 11:31 730 7.16 -2.77 % 2012 7.0000 7.2400 10 1 10 [+]
WOODPCKR 2,7700 10:42 371 2.84 -2.81 % 585 2.7800 2.8400 690 5 13 [+]
AILLERON 17,0800 11:25 2 17.62 -2.84 % 250 16.9200 17.0800 18 5 85 [+]
NEXITY 1,0200 11:03 394 1.02 -2.86 % 643 1.0100 1.0300 206 6 7 [+]
TERMOREX 0,6800 10:57 37 0.68 -2.86 % 2401 0.6800 0.7000 215 0 0 [+]
SPYROSOFT 437,0000 11:02 1 442.00 -2.89 % 12 436.0000 442.0000 12 0 25 [+]
CAPITEA 0,5360 11:31 5 0.55 -2.90 % 11817 0.5280 0.5360 10222 185 100 [+]
MAXCOM 6,7800 11:27 1 6.40 -3.14 % 2 6.5400 6.7800 3 1 8 [+]
VINDEXUS 13,8500 10:34 1 13.90 -3.15 % 1 13.7000 13.8000 1099 7 103 [+]
RAWLPLUG 14,6000 11:04 400 15.10 -3.31 % 600 14.6000 14.9500 162 1 12 [+]
KCI 0,9300 11:08 1130 0.96 -3.33 % 4911 0.9320 0.9580 4900 3 3 [+]
INTERBUD 1,7750 11:29 110 1.84 -3.53 % 415 1.7750 1.8400 956 0 0 [+]
INTERSPPL 0,3840 11:11 1000 0.40 -3.64 % 4500 0.3840 0.3970 800 6 2 [+]
PTWP 140,5000 10:09 42 145.50 -3.77 % 75 141.5000 143.0000 30 0 8 [+]
COGNOR 4,9000 11:34 9 4.98 -3.83 % 96 4.8640 4.9000 2041 561 2 730 [+]
MUZA 9,4000 09:41 750 9.40 -4.08 % 2 9.0500 9.4500 794 1 7 [+]
LOKUM 23,4000 09:39 250 23.40 -4.10 % 321 23.4000 24.3000 310 0 6 [+]
PEKABEX 9,1800 11:31 108 9.50 -4.28 % 54 9.1600 9.1800 13 44 410 [+]
LSISOFT 52,0000 11:34 20 54.00 -4.41 % 116 52.0000 53.0000 50 1 77 [+]
PLAZACNTR 1,5220 11:35 1125 1.58 -4.64 % 86 1.5220 1.5600 390 7 11 [+]
ELKOP 1,7150 10:10 1 1.80 -4.99 % 777 1.7300 1.7650 22 4 7 [+]
FON 1,6100 09:26 674 1.61 -5.29 % 525 1.6100 1.7000 2200 1 1 [+]
LESS 0,2270 11:11 5600 0.24 -6.20 % 10020 0.2230 0.2400 10994 37 9 [+]
SYNTHAVERSE 3,0800 11:32 898 3.15 -6.67 % 322 3.1000 3.1150 100 255 792 [+]
DMGROUP 2,1900 11:27 1000 2.40 -8.75 % 1500 2.1800 2.1900 1885 39 86 [+]
MOSTALWAR 4,5900 11:34 10 5.04 -8.93 % 133 4.5800 4.5900 372 133 656 [+]
COMPREMUM 1,2050 11:33 250 1.16 -13.93 % 200 1.2000 1.2050 950 947 1 103 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 268 4.8000 PKC 4279 0 0 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG129432.5+0.72%11:35
WIG203517.0+0.83%11:50
WIG20 Fut3458.0+0.76%11:35
WIG20USD969.0+0.81%11:35
mWIG409005.1+0.73%11:35
sWIG8030692.3-0.03%11:35
 Notowania Świat
US BlueChip49499.3-0.31%05-01
S&P500 Fut7266.5+0.12%11:40
Nikkei59513.1+0.38%05-01
DAX24372.0+0.33%11:35
Ropa WTI102.8+0.87%11:50
Złoto4581.7-0.61%11:50
 Notowania Waluty
EUR/PLN4.25438+0.23%11:50
CHF/PLN4.63744+0.09%11:50
USD/PLN3.63024+0.24%11:50
EUR/USD1.17193-0.00%11:50
GBP/USD1.35623-0.08%11:50
USD/JPY156.969-0.06%11:50
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
OPTEAM 4.88 23.86%
RAFAMET 57.80 21.94%
ARTIFEX 22.90 7.51%
APSENERGY 4.07 7.11%
IMPERA 2.00 6.95%
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