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
TRANSPOL 21,4000 13:41 50 18.55 15.36 % 85 21.4000 21.5000 233 35 728 [+]
OPTEAM 8,6000 13:30 100 7.45 12.42 % 500 8.4000 8.6500 630 60 489 [+]
COGNOR 5,5500 13:42 705 5.24 11.09 % 600 5.5450 5.5500 705 1 991 10 833 [+]
POLTREG 18,6500 13:28 2 17.20 9.71 % 286 18.1500 18.6000 1 5 91 [+]
CREOTECH 768,0000 13:41 2 702.00 9.56 % 110 764.0000 768.0000 130 25 18 394 [+]
FON 1,7400 12:49 200 1.60 8.75 % 389 1.6700 1.7000 242 13 22 [+]
MDIENERGIA 2,3400 13:41 780 2.30 6.36 % 20 2.3400 2.3600 1830 844 2 046 [+]
SFINKS 0,4630 13:33 130 0.44 5.23 % 30 0.4560 0.4630 1788 174 79 [+]
WASKO 8,4000 13:34 748 8.30 5.00 % 8779 8.4000 8.4400 4950 32 269 [+]
IMS 2,1400 13:31 4 2.04 4.90 % 1 2.0800 2.1400 3827 18 38 [+]
MERCATOR 59,9000 13:42 1 58.00 4.54 % 70 59.8000 59.9000 151 24 1 450 [+]
CLOUD 64,8000 13:20 116 62.80 4.52 % 118 63.8000 66.0000 5 1 60 [+]
POINTGROUP 1,9900 13:31 1200 1.91 4.19 % 3887 1.9300 1.9900 5758 6 11 [+]
ONESANO 0,6780 13:18 11 0.68 3.99 % 2591 0.6560 0.6780 2489 2 2 [+]
TENDERHUT 5,9200 13:28 20 5.70 3.86 % 40 5.6800 5.7200 2 0 1 [+]
KGL 11,0000 12:38 1 10.40 3.77 % 762 10.5000 11.0000 729 1 9 [+]
SEKO 11,0500 13:24 2 10.75 3.76 % 64 10.9000 11.0500 114 9 97 [+]
VIGOSYS 586,0000 13:38 12 570.00 3.53 % 16 576.0000 586.0000 55 0 216 [+]
SCANWAY 356,0000 13:42 1 344.00 3.49 % 16 354.0000 356.0000 43 8 2 751 [+]
ASBIS 71,1500 13:42 57 69.00 3.42 % 55 71.1500 71.4000 550 183 12 813 [+]
GRODNO 18,5000 13:41 1 18.25 3.35 % 329 18.5000 18.5500 300 10 179 [+]
PASSUS 116,6000 13:37 4 110.40 3.19 % 32 116.2000 116.6000 35 7 791 [+]
MODIVO 80,4800 13:42 5 79.00 3.05 % 138 80.4800 80.6000 100 156 12 397 [+]
JWWINVEST 2,9200 11:54 3 2.86 2.82 % 2 2.8700 2.9400 100 4 12 [+]
DRAGOENT 18,4500 13:26 1 17.95 2.79 % 2 18.0500 18.4500 28 0 2 [+]
INTERCARS 794,0000 13:41 7 794.00 2.72 % 10 792.0000 794.0000 15 6 4 961 [+]
INPRO 7,6500 09:01 2 7.65 2.68 % 94 7.4000 7.4500 1050 0 0 [+]
BENEFIT 4 420,0000 13:41 9 4,302.00 2.60 % 17 4380.0000 4422.0000 15 4 15 966 [+]
PKNORLEN 143,5800 13:41 93 141.00 2.50 % 157 143.5000 143.5800 283 535 76 665 [+]
SELVITA 32,9000 13:39 13 32.10 2.49 % 146 32.7500 33.0000 31 5 161 [+]
CEZ 224,0000 12:46 22 218.80 2.47 % 500 224.0000 225.0000 55 21 4 604 [+]
PGE 10,2700 13:41 2 10.08 2.39 % 8881 10.2650 10.2700 248 1 304 13 162 [+]
TAURONPE 9,3360 13:41 3156 9.13 2.30 % 3947 9.3360 9.3400 13452 1 725 15 774 [+]
EQUNICO 1,1400 13:02 100 1.12 2.24 % 8500 1.1200 1.1400 4150 7 8 [+]
KSGAGRO 3,7800 12:48 18 3.70 2.16 % 79 3.7400 3.7800 2 0 1 [+]
STALPROFI 9,6000 13:28 400 9.40 2.13 % 572 9.5800 9.6800 578 9 89 [+]
TESGAS 1,9500 10:51 1 1.96 2.09 % 277 1.9200 1.9500 169 1 3 [+]
AUTOPARTN 24,5000 13:40 326 23.80 2.08 % 189 24.4500 24.5500 834 184 4 458 [+]
MBANK 1 246,0000 13:41 11 1,217.00 2.05 % 30 1244.5000 1246.5000 1 18 22 232 [+]
LUBAWA 8,9900 13:41 84 9.03 2.04 % 2157 8.9600 8.9900 7236 218 1 957 [+]
AGROTON 5,1000 12:18 2 5.00 2.00 % 12 5.0100 5.1500 10 1 3 [+]
HARPER 5,1600 13:13 100 5.22 1.98 % 2 5.1000 5.2000 250 0 2 [+]
LPP 20 860,0000 13:41 1 20,380.00 1.96 % 2 20820.0000 20860.0000 8 1 18 208 [+]
ECHO 4,9900 13:37 147 4.86 1.84 % 59 4.9900 5.0000 893 10 50 [+]
VERCOM 122,2000 13:41 50 122.00 1.83 % 49 121.4000 122.8000 80 4 492 [+]
IMCOMPANY 39,7000 12:50 3 39.60 1.79 % 1 39.4000 39.7000 47 1 47 [+]
KGHM 342,1500 13:42 5 336.00 1.78 % 38 342.1500 342.4500 39 205 68 797 [+]
IPOPEMA 6,9400 13:22 20 6.90 1.76 % 293 6.9400 6.9600 310 6 38 [+]
GETIN 0,4980 13:39 600 0.49 1.74 % 1200 0.4930 0.4980 7947 36 18 [+]
WOODPCKR 2,9600 12:54 848 2.91 1.72 % 700 2.9400 2.9500 1843 27 82 [+]
NEUCA 720,0000 13:42 1 715.00 1.69 % 16 718.0000 720.0000 10 2 1 131 [+]
FEERUM 15,0000 12:38 2 15.00 1.69 % 560 13.8500 14.5000 540 1 7 [+]
POLIMEXMS 7,9900 13:41 10 7.90 1.65 % 2776 7.9650 7.9900 489 362 2 854 [+]
PEPCO 31,3400 13:41 241 30.66 1.65 % 406 31.3300 31.3500 658 244 7 585 [+]
PHOTON 1,2650 13:30 20 1.25 1.61 % 206 1.2550 1.2650 8 37 46 [+]
ALLEGRO 31,4100 13:42 298 30.40 1.58 % 1512 31.3850 31.4100 382 1 649 51 215 [+]
CDPROJEKT 261,8000 13:42 88 261.00 1.55 % 130 261.6000 261.9000 1 184 47 792 [+]
QUERCUS 11,8600 09:41 40 11.68 1.54 % 1090 11.7000 11.8200 209 1 7 [+]
PZU 63,3800 13:42 5 62.50 1.51 % 8311 63.3600 63.3800 551 617 38 643 [+]
ACTION 30,8500 13:40 1 30.40 1.48 % 70 30.8000 30.8500 183 9 292 [+]
PCCROKITA 69,2000 13:36 12 68.20 1.47 % 25 69.1000 69.3000 99 3 216 [+]
ALTUSTFI 3,4700 13:36 62 3.25 1.46 % 1050 3.4700 3.4800 1500 37 127 [+]
ADIUVO 0,5580 12:36 10 0.55 1.45 % 2301 0.5360 0.5580 1062 14 8 [+]
ALIOR 122,7500 13:41 386 120.80 1.45 % 886 122.7500 122.8000 232 80 9 711 [+]
OTLOG 13,1400 11:21 6 13.14 1.39 % 30 12.8400 13.1200 40 1 14 [+]
ONDE 8,8900 13:37 5 8.87 1.37 % 90 8.8400 8.8900 1203 5 44 [+]
EUROTEL 22,9000 13:20 1 22.80 1.33 % 704 22.7000 22.8500 700 1 18 [+]
DATAWALK 122,4000 13:40 27 122.20 1.32 % 10 122.2000 122.8000 71 8 949 [+]
LOKUM 23,0000 10:36 46 22.70 1.32 % 56 22.2000 23.0000 2 0 1 [+]
SYNTHAVERSE 3,1200 13:13 321 3.08 1.30 % 747 3.1000 3.1200 251 8 24 [+]
11B 146,3000 13:40 22 144.70 1.25 % 49 145.6000 146.3000 27 7 1 016 [+]
ZABKA 23,4700 13:41 849 23.20 1.21 % 849 23.4600 23.4800 2591 725 16 896 [+]
TRAKCJA 3,8850 13:41 300 3.84 1.17 % 1167 3.8100 3.8850 3046 61 234 [+]
GRUPAAZOTY 20,7600 13:41 390 20.32 1.17 % 1220 20.7400 20.7800 657 174 3 526 [+]
CYBERFLKS 178,0000 13:40 4 181.00 1.08 % 5 177.7000 178.0000 342 10 1 855 [+]
ENELMED 19,2000 10:29 5 19.00 1.05 % 6 19.3000 19.4000 405 0 0 [+]
WAWEL 780,0000 12:54 1 776.00 1.04 % 1 776.0000 780.0000 107 0 44 [+]
PURE 2,4350 15:18 42 0.00 1.04 % 3449 PKC PKC 44631 0 0 [+]
HANDLOWY 116,2000 13:41 42 114.40 1.04 % 136 116.0000 116.4000 287 22 2 489 [+]
ARCTIC 5,8800 13:01 137 5.82 1.03 % 2549 5.8400 5.8800 465 30 173 [+]
RANKPROGR 3,9700 13:29 400 3.93 1.02 % 500 3.9650 3.9700 1252 10 38 [+]
INGBSK 404,8000 13:41 1 400.20 1.00 % 22 403.8000 404.6000 10 6 2 502 [+]
ERBUD 25,3500 13:29 20 25.35 1.00 % 80 25.3500 25.4000 180 1 21 [+]
ASSECOPOL 184,5000 13:41 2 180.55 0.99 % 176 184.1000 184.4500 52 41 7 505 [+]
ENTER 52,4000 13:25 12 52.70 0.96 % 96 52.0000 52.3000 600 7 364 [+]
KETY 1 161,0000 13:41 2 1,150.00 0.96 % 145 1161.0000 1162.0000 12 4 4 678 [+]
IFIRMA 27,3000 13:31 12 27.10 0.92 % 217 27.2500 27.3000 160 1 32 [+]
ABPL 134,6000 13:41 19 132.00 0.90 % 63 132.8000 134.6000 9 3 392 [+]
COLUMBUS 3,7400 15:18 268 0.00 0.81 % 1321 PKC PKC 13913 0 0 [+]
KRVITAMIN 12,8000 11:05 22 12.60 0.79 % 9 12.0000 12.4000 5 0 4 [+]
PROTEKTOR 1,2900 13:17 433 1.30 0.78 % 4258 1.2900 1.2940 100 24 31 [+]
PKOBP 98,2500 13:42 52 97.34 0.77 % 1461 98.2500 98.2600 194 660 64 259 [+]
GAMEOPS 13,5000 13:41 37 13.40 0.75 % 100 13.2000 13.5000 306 0 5 [+]
MOLECURE 5,4400 13:40 2 5.40 0.74 % 700 5.3300 5.4400 2813 29 158 [+]
PEKAO 233,4000 13:41 2 231.80 0.69 % 1143 233.4000 233.5000 92 154 35 449 [+]
DEBICA 89,0000 13:32 1 88.40 0.68 % 9 89.0000 89.6000 200 1 86 [+]
NTCAPITAL 0,6060 09:17 1312 0.60 0.66 % 500 0.5760 0.6040 10000 2 1 [+]
ALTA 1,5600 12:04 1000 1.55 0.65 % 4747 1.5800 1.5950 2 8 13 [+]
KRAKCHEM 0,3300 13:19 1 0.33 0.61 % 6396 0.3210 0.3300 3549 52 17 [+]
DOMDEV 251,0000 13:41 6 249.00 0.60 % 40 250.0000 252.0000 36 7 1 788 [+]
BNPPL 145,0000 13:41 5 144.20 0.55 % 38 143.6000 145.8000 72 5 680 [+]
BIOMAXIMA 11,0800 13:38 5 11.02 0.54 % 226 10.9000 11.0800 71 3 37 [+]
CYFRPLSAT 16,5500 13:41 171 16.40 0.52 % 205 16.5550 16.5750 1083 312 5 135 [+]
KOMPUTRON 6,0300 12:58 1 5.99 0.50 % 5 5.8600 6.0200 2 2 13 [+]
MOSTALWAR 4,1100 13:32 300 4.08 0.49 % 200 4.1100 4.1200 467 7 30 [+]
STALPROD 241,0000 13:00 12 243.00 0.42 % 43 240.0000 242.0000 417 0 79 [+]
EUCO 0,5120 14:52 5 0.00 0.39 % 500 PKC PKC 134260 0 0 [+]
XPLUS 2,5800 12:36 110 2.57 0.39 % 300 2.5300 2.5800 926 10 27 [+]
INTERSPPL 0,3865 12:09 20 0.39 0.39 % 60 0.3865 0.3900 9990 0 0 [+]
SYGNITY 78,2000 13:41 15 78.00 0.39 % 4 77.6000 78.2000 366 3 202 [+]
RELPOL 5,3400 12:35 288 5.32 0.38 % 10 5.3000 5.3600 109 2 12 [+]
CREEPYJAR 526,0000 13:41 10 524.00 0.38 % 37 524.0000 528.0000 37 1 425 [+]
GTC 2,6800 10:58 1 2.58 0.37 % 5 2.6000 2.6600 15 1 2 [+]
FERRO 28,9000 13:30 59 28.80 0.35 % 347 28.6000 28.9000 1405 3 94 [+]
RAWLPLUG 14,5000 10:04 28 14.35 0.35 % 1100 14.3500 14.5000 1778 0 0 [+]
DINOPL 32,1800 13:42 1 32.08 0.31 % 380 32.1800 32.2000 100 1 710 54 613 [+]
INC SA 1,6550 12:05 553 1.65 0.30 % 53 1.6550 1.7000 1100 2 3 [+]
SYNEKTIK 280,6000 13:41 1 282.00 0.29 % 50 280.2000 280.6000 135 18 5 105 [+]
MOBRUK 359,0000 13:40 9 358.00 0.28 % 19 358.0000 359.5000 2 2 578 [+]
ATMGRUPA 4,2000 13:40 3 4.20 0.24 % 2204 4.1900 4.2000 1272 41 173 [+]
BUDIMEX 675,6000 13:41 6 674.20 0.24 % 18 675.8000 676.8000 12 15 9 863 [+]
AILLERON 17,3800 13:30 133 17.34 0.23 % 90 17.1200 17.3800 434 4 72 [+]
SNIEZKA 86,2000 13:36 12 87.00 0.23 % 6 86.2000 86.4000 3 0 23 [+]
MILLENNIUM 18,2900 13:41 537 18.25 0.22 % 380 18.3000 18.3700 329 155 2 798 [+]
BORYSZEW 4,7000 13:40 3 4.66 0.21 % 1174 4.6800 4.7000 89 17 80 [+]
BLOOBER 25,1500 13:37 23 25.75 0.20 % 356 25.1500 25.5000 168 4 103 [+]
DIAG 159,4000 13:39 3 159.90 0.19 % 204 159.1000 159.5000 104 17 2 700 [+]
XTPL 60,3000 13:28 3 60.70 0.17 % 60 60.0000 60.3000 297 1 70 [+]
GREENX 2,3540 13:37 1336 2.34 0.17 % 170 2.3560 2.3720 2656 372 880 [+]
UNIMOT 168,8000 13:19 2 168.00 0.12 % 2 167.6000 168.8000 30 4 647 [+]
MILKILAND 1,7480 12:05 11 1.71 0.11 % 12 1.7140 1.7300 2989 3 5 [+]
ENERGA 18,7600 13:31 10 18.68 0.11 % 250 18.7200 18.7600 367 21 391 [+]
EUROCASH 5,3700 13:40 122 5.37 0.09 % 709 5.3500 5.3750 187 73 390 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 14 PKC 0.0000 0 0 0 [+]
LESS 0,2370 10:22 2 0.23 0.00 % 10 0.2290 0.2340 20 0 0 [+]
ERG 43,0000 15:23 5 0.00 0.00 % 190 40.0000 42.0000 180 0 0 [+]
IDMSAPL 0,5000 09:17 6430 0.50 0.00 % 4985 0.4560 0.5000 15007 6 3 [+]
GRUPRACUJ 42,7000 13:40 50 43.30 0.00 % 406 42.5000 42.7000 50 10 425 [+]
OTMUCHOW 5,4200 13:13 1 5.62 0.00 % 36 5.2200 5.4200 1384 0 1 [+]
KINOPOL 19,9000 12:01 1 19.90 0.00 % 252 19.9000 19.9500 100 1 12 [+]
IMPERA 1,7000 12:58 4441 1.77 0.00 % 1040 1.6100 1.7000 4503 18 32 [+]
TERMOREX 0,7000 12:52 308 0.70 0.00 % 75 0.6850 0.7050 500 0 0 [+]
EUROHOLD 4,2400 11:42 5 4.24 0.00 % 1523 4.0800 4.2400 3307 0 0 [+]
MLPGROUP 100,5000 13:18 35 100.00 0.00 % 100 100.0000 100.5000 216 0 30 [+]
NEPTIS 15,1000 13:27 6 15.10 0.00 % 163 14.8000 15.1000 534 0 5 [+]
CASPAR 4,9000 09:03 2 4.90 0.00 % 1700 4.7600 4.9000 3352 0 0 [+]
MURAPOL 41,0000 13:41 50 41.50 0.00 % 14 40.9500 41.0500 54 5 188 [+]
RENDER 76,8000 11:36 2 0.00 0.00 % 1 76.8000 77.0000 72 0 0 [+]
CAVATINA 13,5500 10:21 1 13.55 0.00 % 26 13.3000 13.5500 3460 0 0 [+]
ZREMB 9,6600 13:18 60 9.66 0.00 % 508 9.6100 9.6600 756 16 153 [+]
AIGAMES 0,8100 10:40 1 0.81 0.00 % 100 0.7880 0.8080 472 1 1 [+]
PEKABEX 9,1300 13:18 180 9.31 0.00 % 155 9.1000 9.2000 1329 17 161 [+]
PHN 9,4000 10:51 3937 9.40 0.00 % 2846 9.3600 9.4000 955 5 48 [+]
TATRY MOUNTAIN 83,5000 11:41 4 83.50 0.00 % 30 83.5000 88.5000 50 0 0 [+]
IZOSTAL 3,1600 13:27 300 3.17 0.00 % 100 3.1500 3.1600 158 14 43 [+]
DGA 26,4000 17:00 2 0.00 0.00 % 2 26.2000 26.9000 66 0 0 [+]
NEXITY 1,0900 09:24 10 1.09 0.00 % 2150 1.0700 1.0900 100 0 0 [+]
WIRTUALNA 58,5000 13:39 59 58.50 0.00 % 18907 58.4000 58.6000 4024 11 652 [+]
DMGROUP 2,2400 10:59 65 2.24 0.00 % 2 2.2000 2.2400 4702 1 2 [+]
COMPERIA 4,8000 16:34 1 0.00 0.00 % 1676 4.6000 4.7800 1000 0 0 [+]
MFO 32,4000 12:56 1 32.40 0.00 % 314 31.9000 32.4000 19 2 60 [+]
NOVITA 99,6000 12:36 18 101.00 0.00 % 10 99.0000 99.6000 133 0 7 [+]
SILVANO 5,2800 14:57 1 0.00 0.00 % 441 4.9200 5.2800 406 0 0 [+]
MENNICA 43,2000 13:30 20 43.00 0.00 % 140 43.0000 43.2000 449 1 35 [+]
WIKANA 8,0000 15:14 62 0.00 0.00 % 1019 7.6500 8.0000 2021 0 0 [+]
ASSECOBS 91,6000 13:39 2 91.60 0.00 % 24 90.0000 91.6000 80 0 43 [+]
KOMPAP 18,8000 12:58 16 0.00 0.00 % 65 18.7000 19.0000 231 0 0 [+]
ULMA 63,0000 09:04 1 63.00 0.00 % 130 60.0000 63.0000 215 0 0 [+]
MOSTALPLC 13,0000 09:01 2 13.00 0.00 % 89 12.8000 13.0000 58 0 0 [+]
YARRL 5,7000 11:35 600 5.70 0.00 % 532 5.6800 5.7000 530 1 7 [+]
LENA 2,2400 13:24 50 2.24 0.00 % 4591 2.2100 2.2400 542 4 9 [+]
MCI 27,7000 13:29 30 27.40 0.00 % 735 27.7000 28.0000 334 3 81 [+]
SANWIL 1,3150 16:17 1500 0.00 0.00 % 10 1.3150 1.3200 345 0 0 [+]
SANOK 21,4000 11:58 50 21.40 0.00 % 300 21.4000 21.5000 771 2 44 [+]
KOGENERA 81,0000 13:41 16 81.00 0.00 % 80 80.6000 81.2000 16 3 221 [+]
MOSTALZAB 6,4000 13:38 825 6.40 0.00 % 802 6.3900 6.4000 1048 14 91 [+]
FABRITY 24,7000 12:27 1000 24.70 0.00 % 828 24.6000 24.9000 166 2 62 [+]
PROCHEM 24,1000 09:00 9 24.10 0.00 % 50 23.4000 24.1000 10 0 0 [+]
POLENERGIA 49,7000 13:39 10 49.95 0.00 % 16 49.2000 49.7000 90 2 99 [+]
ENERGOINS 2,2100 10:07 35 2.21 0.00 % 900 2.1700 2.2100 85 0 0 [+]
MUZA 9,3500 12:09 43 9.35 0.00 % 50 9.2000 9.5500 786 0 0 [+]
MWTRADE 3,1000 10:21 1 3.10 0.00 % 440 2.9600 3.1000 201 0 0 [+]
SKYLINE 1,6000 11:16 1541 1.60 0.00 % 5283 1.6000 1.6800 410 2 2 [+]
MBWS 11,2000 13:54 711 0.00 0.00 % 720 11.0000 11.5500 700 0 0 [+]
MOL 46,9000 12:59 5 46.90 -0.04 % 1000 46.7200 47.0800 1000 1 60 [+]
ORANGEPL 15,6950 13:42 205 15.78 -0.06 % 2519 15.6950 15.7200 400 344 5 383 [+]
WITTCHEN 15,4900 13:39 12 15.45 -0.06 % 1 15.4600 15.4900 913 8 116 [+]
ZEPAK 18,5800 13:27 53 18.34 -0.11 % 109 18.4000 18.4800 2 5 83 [+]
SHOPER 39,8500 13:40 302 39.80 -0.13 % 192 39.5500 39.9000 337 9 375 [+]
MLSYSTEM 15,3800 13:10 1 15.20 -0.13 % 21 15.1800 15.3800 199 1 14 [+]
NANOGROUP 2,3950 13:21 100 2.40 -0.21 % 1000 2.3900 2.3950 780 42 99 [+]
BIOTON 4,3500 13:25 2672 4.27 -0.23 % 300 4.2800 4.3500 295 34 147 [+]
HUUUGE 21,5500 13:36 100 21.50 -0.23 % 1 21.4000 21.6000 1349 12 263 [+]
SANTANDER 42,7000 12:45 340 42.40 -0.23 % 10000 42.7900 43.3650 10000 1 22 [+]
MABION 7,8500 13:37 261 7.87 -0.25 % 350 7.7200 7.8500 597 7 55 [+]
IZOLACJA 3,8700 12:54 1 3.87 -0.26 % 412 3.5200 3.6400 2100 2 6 [+]
ATLANTAPL 18,2000 13:05 1 18.25 -0.27 % 15 18.1000 18.2000 9 0 1 [+]
PKPCARGO 14,9500 13:41 3 14.95 -0.27 % 365 14.8400 14.9600 12 34 509 [+]
APLISENS 18,4500 13:00 70 18.45 -0.27 % 199 18.1500 18.4500 30 1 11 [+]
SOPHARMA 7,4200 12:12 71 7.44 -0.27 % 500 7.4400 7.9000 1000 0 1 [+]
IBSM 71,6000 12:24 1 71.80 -0.28 % 1 70.0000 71.8000 5 0 5 [+]
MANGATA 68,4000 12:16 25 68.80 -0.29 % 1 68.6000 71.0000 45 0 22 [+]
AMBRA 18,1400 13:36 1 18.20 -0.33 % 618 18.0600 18.1400 139 2 44 [+]
HERCULES 1,4600 10:01 900 1.47 -0.34 % 515 1.4350 1.4650 950 4 5 [+]
CIGAMES 2,9700 13:39 668 2.97 -0.34 % 1427 2.9700 2.9900 669 98 291 [+]
BETACOM 5,4800 09:00 7 5.48 -0.36 % 1550 5.2800 5.4600 1819 0 0 [+]
ONEMORE 2,6900 13:36 190 2.70 -0.37 % 675 2.6700 2.6900 260 50 134 [+]
DIGITANET 199,6000 13:41 9 200.20 -0.40 % 25 198.6000 200.0000 10 4 769 [+]
KERNEL 19,6000 12:57 50 19.64 -0.41 % 3 19.5600 19.7400 122 3 67 [+]
TARCZYNSKI 120,0000 13:09 1 120.50 -0.41 % 1 119.0000 120.0000 21 0 5 [+]
ASMGROUP 0,2420 12:42 3500 0.24 -0.41 % 3907 0.2350 0.2420 1461 66 16 [+]
WARIMPEX 2,3500 13:09 886 2.35 -0.42 % 379 2.3300 2.3600 814 3 7 [+]
PLAYWAY 235,5000 13:39 11 237.00 -0.42 % 53 235.5000 236.5000 66 1 145 [+]
MEDINICE 71,2000 13:39 2 73.00 -0.42 % 83 70.5000 71.2000 28 17 1 199 [+]
ARTIFEX 23,2000 13:33 5 23.20 -0.43 % 10 23.0500 23.2000 284 1 30 [+]
COMPREMUM 1,1250 13:35 856 1.13 -0.44 % 6000 1.1150 1.1250 44 21 23 [+]
DBENERGY 9,0000 12:03 10 9.10 -0.44 % 225 8.9000 9.0800 110 1 9 [+]
JSW 26,3300 13:41 100 26.45 -0.45 % 1132 26.2400 26.3900 363 229 6 089 [+]
ROPCZYCE 22,3000 11:26 1 22.50 -0.45 % 119 22.3000 22.4000 15 0 0 [+]
TOYA 8,7700 13:36 55 8.79 -0.45 % 656 8.7300 8.7600 1021 24 212 [+]
CLNPHARMA 20,8000 12:15 709 20.90 -0.48 % 100 20.7500 20.8000 232 3 72 [+]
KRUK 424,0000 13:42 14 427.00 -0.49 % 34 423.9000 424.0000 14 23 9 725 [+]
SIMFABRIC 1,5840 09:23 6 1.58 -0.50 % 64 1.5400 1.5820 1060 0 0 [+]
COMP 58,2000 12:58 3 58.60 -0.51 % 333 58.1000 58.2000 87 1 77 [+]
TALEX 18,5000 11:58 206 18.70 -0.54 % 54 18.3000 18.6000 538 0 7 [+]
INTROL 7,2200 12:45 2 7.10 -0.55 % 392 7.1200 7.2200 397 1 5 [+]
SECOGROUP 36,2000 13:32 9 35.80 -0.55 % 70 35.8000 36.2000 91 0 4 [+]
UNICREDIT 301,5500 10:53 29 299.00 -0.56 % 1000 301.3000 302.0000 5 0 16 [+]
PCFGROUP 3,5550 13:41 1 3.53 -0.56 % 558 3.5000 3.5550 374 4 14 [+]
3RGAMES 0,6940 12:44 5 0.68 -0.57 % 218 0.6820 0.6940 8 15 10 [+]
BOS 10,2200 13:25 10 10.30 -0.58 % 259 10.2200 10.2600 196 10 104 [+]
AMREST 10,3600 13:41 146 10.40 -0.58 % 780 10.3000 10.3800 275 31 323 [+]
DELKO 6,1200 13:16 107 6.15 -0.65 % 193 6.1200 6.1400 786 2 13 [+]
ANSWEAR 18,3000 13:31 78 18.40 -0.65 % 122 18.3000 18.3200 1799 1 20 [+]
GENOMTEC 5,9000 13:40 793 5.70 -0.67 % 50 5.8100 5.9200 625 6 33 [+]
MONNARI 5,9200 12:35 52 5.94 -0.67 % 214 5.8200 5.9200 68 1 3 [+]
ARLEN 29,3500 13:29 2 29.65 -0.68 % 110 29.4000 29.5500 233 1 30 [+]
OPONEOPL 84,9000 13:35 11 86.00 -0.70 % 13 85.0000 85.4000 51 4 352 [+]
HYDROTOR 14,1000 12:45 1 14.10 -0.70 % 50 14.0000 14.1000 77 0 0 [+]
PEPEES 0,8540 12:53 1755 0.84 -0.70 % 59 0.8360 0.8480 36 29 24 [+]
SUNEX 2,7900 13:35 98 2.81 -0.71 % 999 2.7900 2.8100 500 7 20 [+]
EDINVEST 8,3000 13:41 1 8.38 -0.72 % 311 8.3000 8.3800 1403 0 3 [+]
WIELTON 5,5300 13:41 5 5.59 -0.72 % 5 5.5200 5.5400 298 13 73 [+]
PCCEXOL 1,9800 12:45 926 1.98 -0.75 % 17 1.9800 1.9900 2256 14 29 [+]
DEVELIA 10,4400 13:41 186 10.46 -0.76 % 694 10.3600 10.4400 398 59 606 [+]
CAPTORTX 78,0000 13:35 1 78.60 -0.76 % 35 77.9000 78.0000 141 1 68 [+]
POLICE 7,6000 12:32 64 7.70 -0.78 % 10 7.5800 7.6000 195 1 10 [+]
VIVID 0,6380 11:43 497 0.64 -0.78 % 2483 0.6380 0.6400 20 22 14 [+]
INSTALKRK 37,5000 12:44 27 37.40 -0.79 % 69 37.4000 37.8000 166 0 6 [+]
APATOR 23,9000 13:23 1000 24.05 -0.83 % 571 23.9000 24.1000 621 9 221 [+]
NTTSYSTEM 11,8000 12:53 320 12.00 -0.84 % 500 11.8000 12.0000 89 3 35 [+]
PROJPRZEM 17,6500 12:12 15 17.80 -0.84 % 204 17.3500 17.6500 126 0 4 [+]
DADELO 68,8000 13:31 1 69.40 -0.86 % 67 68.5000 68.8000 244 4 257 [+]
SKARBIEC 34,7000 11:52 9 35.00 -0.86 % 536 34.7000 35.2000 85 2 56 [+]
PHARMENA 3,4200 13:41 2 3.45 -0.87 % 39 3.2900 3.4200 30 1 5 [+]
ELKOP 1,6500 10:08 21 1.67 -0.90 % 2 1.6600 1.6900 1 3 6 [+]
ACAUTOGAZ 21,5000 13:35 1 21.60 -0.92 % 204 21.5000 21.7000 115 1 13 [+]
MAXCOM 6,3600 12:19 1 6.38 -0.93 % 16 5.9800 6.1800 1231 4 27 [+]
DECORA 73,8000 13:22 121 74.50 -0.94 % 30 73.4000 73.8000 416 1 45 [+]
ATENDE 3,1500 13:29 1019 3.18 -0.94 % 878 3.1500 3.1900 887 6 20 [+]
RAINBOW 133,7000 13:41 99 135.00 -0.96 % 101 133.2000 133.8000 144 14 1 803 [+]
REMAK 10,2000 13:35 17 10.45 -0.97 % 328 9.8400 10.1000 292 0 0 [+]
ENEA 20,2600 13:41 5 20.46 -0.98 % 1375 20.2200 20.2800 495 161 3 234 [+]
LARQ 2,0000 11:58 1000 2.02 -0.99 % 2000 1.9800 2.0200 492 2 4 [+]
SONEL 15,0000 10:47 27 15.10 -0.99 % 17 14.8000 15.0500 10 0 1 [+]
BOOMBIT 5,9400 12:34 84 6.00 -1.00 % 10 5.9200 5.9400 2003 7 39 [+]
FORTE 19,7000 12:47 183 19.90 -1.01 % 485 19.7000 19.8500 222 2 39 [+]
VOXEL 96,8000 13:26 3 99.00 -1.02 % 103 96.2000 96.8000 93 9 919 [+]
MIRBUD 9,9550 13:41 491 10.07 -1.04 % 1131 9.9000 9.9600 2002 139 1 380 [+]
VINDEXUS 13,9000 13:11 3 14.05 -1.07 % 5918 13.9000 14.0500 29 3 44 [+]
CORMAY 0,5460 13:21 9 0.54 -1.09 % 135 0.5400 0.5460 1512 39 21 [+]
KRKA 1 092,0000 12:50 1 1,148.00 -1.09 % 2 1094.0000 1100.0000 250 0 54 [+]
GPW 80,6000 13:42 66 81.50 -1.10 % 442 80.5000 80.6500 197 64 5 172 [+]
DEKPOL 72,2000 13:16 3 72.80 -1.10 % 41 72.0000 72.2000 77 2 123 [+]
XTB 104,2200 13:41 88 106.50 -1.14 % 180 104.1200 104.3200 80 226 23 548 [+]
STALEXP 3,0100 13:41 150 3.03 -1.15 % 4058 3.0100 3.0250 6020 149 451 [+]
AMICA 50,6000 13:40 61 51.00 -1.17 % 37 50.6000 50.9000 301 8 390 [+]
ASSECOSEE 58,4000 13:27 1 59.80 -1.18 % 1 58.3000 58.4000 86 2 135 [+]
BOWIM 8,2600 13:16 3 8.30 -1.20 % 434 8.2000 8.2600 728 5 40 [+]
MOJ 1,6000 12:54 20 1.60 -1.23 % 388 1.5300 1.6000 9780 3 5 [+]
ESOTIQ 31,5000 13:24 32 31.90 -1.25 % 168 31.5000 31.6000 32 1 25 [+]
PRAGMAINK 3,1600 09:14 500 3.16 -1.25 % 2420 3.1200 3.2600 2310 1 2 [+]
NEWAG 109,6000 13:36 24 111.00 -1.26 % 46 109.6000 110.2000 62 7 782 [+]
TORPOL 69,5000 13:41 11 70.40 -1.28 % 69 69.5000 70.3000 86 13 882 [+]
TEXT 39,7600 13:41 30 41.02 -1.29 % 105 39.7600 39.9800 36 11 424 [+]
KCI 0,9160 13:38 2 0.92 -1.29 % 2658 0.9160 0.9280 4203 0 0 [+]
NOCTILUCA 98,4000 13:41 2 99.70 -1.30 % 3 97.6000 98.5000 56 2 242 [+]
ODLEWNIE 18,9000 13:40 9 19.15 -1.31 % 233 18.6500 18.9000 228 13 245 [+]
BEST 28,5000 11:52 1 28.90 -1.38 % 5 28.4000 28.8000 140 0 11 [+]
VRGSA 5,4200 13:39 2 5.50 -1.45 % 2417 5.4000 5.4200 200 15 79 [+]
NOVAVISGR 0,6500 11:52 1 0.65 -1.52 % 1400 0.6510 0.6590 98 8 6 [+]
RYVU 22,6000 13:41 17 22.95 -1.53 % 108 22.3500 22.6000 536 10 220 [+]
RAFAMET 57,4000 12:48 10 58.70 -1.54 % 147 57.4000 58.5000 20 0 10 [+]
ATAL 63,0000 13:38 1577 63.70 -1.56 % 27 63.0000 63.2000 53 7 425 [+]
BIGCHEESE 4,7000 13:26 3 4.75 -1.57 % 500 4.6500 4.7000 329 3 14 [+]
GAMFACTOR 4,9200 12:28 101 4.92 -1.60 % 400 4.9450 4.9750 100 1 3 [+]
BOGDANKA 21,1000 13:41 759 21.60 -1.63 % 10 21.0000 21.1000 199 109 2 300 [+]
ULTGAMES 15,1000 13:30 100 15.35 -1.63 % 240 15.1000 15.2000 335 1 15 [+]
AGORA 8,4000 13:39 2 8.50 -1.64 % 120 8.4000 8.4200 1 14 118 [+]
06MAGNA 2,3800 13:13 300 2.40 -1.65 % 400 2.3900 2.4000 815 3 6 [+]
LSISOFT 45,0000 11:52 1 44.70 -1.75 % 2 45.0000 45.7000 139 0 5 [+]
ELEKTROTI 59,3500 13:40 4 60.50 -1.82 % 239 59.3500 59.8000 73 9 555 [+]
ATREM 62,7000 13:37 5 64.00 -1.88 % 625 62.7000 63.1000 20 7 418 [+]
PTWP 129,0000 12:48 1 129.00 -1.90 % 71 129.0000 131.5000 398 0 3 [+]
LENTEX 7,1000 13:39 500 7.12 -1.93 % 10 6.9800 7.1000 393 1 7 [+]
4MASS 4,0100 13:39 283 4.14 -1.96 % 517 4.0100 4.0450 146 12 50 [+]
POLWAX 0,9800 11:13 1 1.00 -2.00 % 25 0.9800 0.9900 95 4 4 [+]
ZUE 12,1500 13:35 383 12.40 -2.02 % 338 12.0500 12.1500 132 14 168 [+]
SELENAFM 47,0000 13:20 11 47.10 -2.08 % 8 47.1000 47.6000 250 2 73 [+]
MERCOR 14,1000 11:13 727 14.40 -2.08 % 118 14.1500 14.2500 1 2 23 [+]
STAPORKOW 4,6800 13:41 2 4.68 -2.09 % 483 4.6800 4.7800 1053 0 0 [+]
VOTUM 46,5000 13:41 1 47.00 -2.11 % 636 46.3000 46.5000 95 25 1 192 [+]
ASTARTA 54,8000 13:37 15 56.10 -2.14 % 396 54.8000 55.3000 67 6 333 [+]
COALENERG 2,0440 13:39 197 2.06 -2.20 % 1000 2.0400 2.0460 2386 36 74 [+]
CAPITEA 0,4750 13:36 2240 0.47 -2.26 % 4332 0.4750 0.4800 3867 57 27 [+]
ARCHICOM 50,8000 13:40 117 52.00 -2.31 % 132 50.4000 51.6000 310 1 50 [+]
IMMOBILE 4,9600 13:22 67 5.06 -2.36 % 1521 4.9600 5.0400 500 25 126 [+]
MAKARONPL 20,6000 13:42 29 21.10 -2.37 % 125 20.6000 20.7500 1091 2 50 [+]
PULAWY 44,7000 12:24 82 45.90 -2.40 % 108 44.7000 45.5000 22 0 15 [+]
TSGAMES 91,2000 13:41 100 91.50 -2.46 % 75 90.8000 91.3000 17 23 2 066 [+]
BBIDEVNFI 5,3400 13:38 2 5.38 -2.55 % 619 5.3400 5.4800 1000 1 4 [+]
PANOVA 15,9500 12:31 63 16.00 -2.74 % 18 15.9500 16.0000 450 1 17 [+]
AIRWAY 0,2955 13:38 70 0.30 -2.80 % 5200 0.2950 0.2960 10519 86 26 [+]
CDRL 8,4000 11:53 116 8.65 -2.89 % 304 8.4000 8.6500 335 0 1 [+]
BUMECH 19,2200 13:41 80 19.75 -2.93 % 393 19.1200 19.2900 950 49 943 [+]
ZAMET 0,8500 13:28 30 0.88 -2.97 % 470 0.8500 0.8600 3947 21 18 [+]
JRHOLDING 4,5100 12:57 1000 4.48 -3.01 % 1282 4.5000 4.6000 500 15 65 [+]
PGFGROUP 0,6100 13:15 3000 0.62 -3.02 % 5522 0.6100 0.6200 2000 19 12 [+]
FASING 15,0000 09:21 100 14.80 -3.23 % 514 14.6000 15.0000 65 0 3 [+]
MOVIEGAMES 7,7500 13:41 40 8.01 -3.25 % 254 7.7500 8.2500 93 3 21 [+]
CELTIC 1,4050 13:12 2 1.40 -3.44 % 2 1.3950 1.4000 5398 18 25 [+]
SPYROSOFT 385,0000 13:41 17 399.00 -3.51 % 13 385.0000 396.0000 50 0 103 [+]
APSENERGY 3,9900 13:36 100 4.10 -3.62 % 1 3.9600 4.0700 185 11 43 [+]
PLAZACNTR 1,5900 10:27 800 1.60 -3.64 % 87 1.5900 1.6400 555 2 3 [+]
MARVIPOL 9,4400 13:36 62 9.80 -3.67 % 1120 9.4200 9.6400 120 8 73 [+]
MEXPOLSKA 3,6600 12:53 18 3.52 -3.68 % 40 3.6600 3.6900 430 1 2 [+]
BIOCELTIX 84,7000 13:22 20 87.20 -3.75 % 81 84.3000 84.7000 26 3 291 [+]
SCPFL 113,8000 13:33 7 117.00 -4.21 % 8 113.2000 113.8000 3 11 1 207 [+]
HELIO 54,0000 13:09 130 55.80 -4.26 % 300 53.8000 55.6000 155 1 28 [+]
CAPITAL 2,9000 13:41 977 3.14 -4.61 % 112 2.8800 2.9000 3000 156 453 [+]
MEDICALG 30,2500 13:37 4 31.20 -4.72 % 88 30.0000 30.2500 156 33 1 006 [+]
UNIBEP 13,2000 13:40 22 13.80 -4.76 % 235 13.2000 13.2400 10 6 83 [+]
QNATECHNO 45,6000 13:31 11 47.90 -4.80 % 73 45.6000 46.4000 477 3 130 [+]
URTESTE 41,8000 13:39 1 44.30 -5.22 % 7 41.8000 43.9000 5 0 18 [+]
LIBET 1,2900 12:22 1000 1.38 -5.84 % 732 1.2900 1.3700 2000 2 2 [+]
MIRACULUM 0,5800 11:29 3506 0.62 -5.84 % 2000 0.5820 0.5980 2000 26 15 [+]
PATENTUS 2,6800 13:32 488 2.81 -6.29 % 2820 2.6700 2.6900 174 11 29 [+]
IFSA 0,1210 13:38 8000 0.13 -6.92 % 39550 0.1180 0.1200 109778 190 24 [+]
INTERBUD 1,7800 12:44 3 1.92 -7.29 % 350 1.7950 1.9150 1000 3 5 [+]
KPPD 20,2000 12:55 14 20.60 -7.34 % 86 20.2000 20.6000 11 1 20 [+]
ORCOGROUP 3,7600 11:09 29 3.76 -11.74 % 10 3.8000 3.9800 84 0 0 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 268 4.8000 PKC 6784 0 0 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG132583.9+0.92%13:41
WIG203593.3+1.35%13:56
WIG20 Fut3552.0+1.63%13:41
WIG20USD985.4+1.48%13:41
mWIG409180.6+0.45%13:41
sWIG8030767.0-0.13%13:41
 Notowania Świat
US BlueChip49526.2-1.07%05-15
S&P500 Fut7420.00.00%13:46
Nikkei60815.9-0.97%8:45
DAX24183.2+0.97%13:41
Ropa WTI100.8-4.41%13:56
Złoto4554.1+0.18%13:56
 Notowania Waluty
EUR/PLN4.24435-0.09%13:56
CHF/PLN4.64136-0.12%13:56
USD/PLN3.64551-0.28%13:56
EUR/USD1.16427+0.19%13:56
GBP/USD1.33744+0.42%13:56
USD/JPY158.825+0.03%13:56
Forum
» Prośba o dodanie EDITEL SA [0]
» CREOTECH QUANTUM S.A - prośba o... [1]
» Prośba o usunięcie QRT [0][QRT]
» Realizacja zlecenia zakupu o... [0][ING]
» Brak danych [0]
» Zmiana nazwy spółki [0][SPL]
» Prośba o dodanie Creotech... [0][CRI]
» Prośba o dodanie KOLEJKOWO SA [0]
» Prośba o dodanie ENERGY S. A. [2]
» CCC [4][CCC]
Wzrosty Spadki Staty
TRANSPOL 21.40 15.36%
OPTEAM 8.60 12.42%
COGNOR 5.55 11.09%
POLTREG 18.65 9.71%
CREOTECH 768.00 9.56%
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