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
SUNEX 5,0000 12:09 127 4.47 12.61 % 2 5.0000 5.0900 6 97 483 [+]
3RGAMES 0,7320 12:13 95 0.68 10.91 % 382 0.7200 0.7320 1405 353 266 [+]
KGHM 382,5000 12:14 23 377.00 8.45 % 217 382.3000 382.4000 12 1 060 406 538 [+]
ODLEWNIE 14,6500 12:09 34 14.25 6.93 % 153 14.6000 14.6500 826 31 452 [+]
DATAWALK 164,0000 12:14 1 155.40 6.56 % 273 164.0000 164.6600 25 29 4 628 [+]
NOCTILUCA 108,5000 12:14 72 103.00 5.85 % 10 108.0000 109.0000 718 14 1 520 [+]
AIGAMES 0,9340 12:02 165 0.89 4.94 % 1266 0.8900 0.9200 1450 4 4 [+]
PHARMENA 3,7400 12:11 267 3.56 4.76 % 901 3.6500 3.7500 333 7 24 [+]
ASMGROUP 0,3700 12:11 14260 0.35 4.52 % 9000 0.3600 0.3680 15894 364 132 [+]
MLSYSTEM 17,2000 12:14 161 16.60 4.50 % 589 17.2000 17.4600 229 47 812 [+]
WOODPCKR 4,4800 12:12 203 4.22 4.43 % 1754 4.3600 4.4800 296 11 48 [+]
ENELMED 23,8000 11:38 1 22.60 4.39 % 330 23.2000 23.8000 2 1 17 [+]
KERNEL 22,3500 12:09 50 21.35 3.95 % 165 21.6500 22.3500 790 7 143 [+]
AIRWAY 0,3325 12:06 5693 0.32 3.91 % 1510 0.3230 0.3315 15767 135 44 [+]
IMPERA 1,3800 11:06 1973 1.33 3.76 % 366 1.3500 1.3900 3649 2 3 [+]
POLWAX 1,4400 10:31 19 1.37 3.60 % 3753 1.4250 1.4400 4446 20 27 [+]
EDINVEST 7,3000 12:08 68 7.28 3.40 % 100 7.2200 7.3000 509 4 32 [+]
DIGITANET 158,0000 12:14 5 155.00 3.13 % 10 157.6000 158.0000 34 4 595 [+]
SANWIL 1,3300 11:08 360 1.29 3.10 % 1340 1.3050 1.3250 990 9 11 [+]
MOLECURE 8,9300 12:12 2447 8.76 2.88 % 72 8.8300 8.9300 520 215 1 871 [+]
VINDEXUS 14,6000 12:05 1 14.40 2.82 % 67 14.6000 14.7500 146 5 80 [+]
OTLOG 15,3000 12:13 10 14.62 2.82 % 14 15.1400 15.3000 390 12 186 [+]
ATREM 58,6000 12:14 49 56.00 2.81 % 47 58.4000 58.6000 43 9 491 [+]
BOWIM 5,9000 12:10 50 5.80 2.79 % 855 5.8400 5.9000 2410 18 106 [+]
JWWINVEST 3,0900 10:58 150 3.05 2.66 % 674 3.0600 3.0900 528 1 4 [+]
MENNICA 54,0000 12:14 99 54.60 2.66 % 112 53.8000 55.0000 94 20 1 075 [+]
PGE 9,6940 12:14 2 9.53 2.63 % 441 9.6920 9.6940 57 2 696 26 186 [+]
JRHOLDING 4,7400 11:30 2 4.62 2.60 % 501 4.7400 4.8800 295 5 25 [+]
POINTGROUP 1,6400 09:00 10 1.64 2.50 % 5000 1.6000 1.6400 4890 0 0 [+]
PKNORLEN 107,5200 12:14 1 105.10 2.44 % 953 107.5200 107.5800 247 1 298 139 429 [+]
KRKA 954,0000 10:47 1 932.00 2.36 % 1 942.0000 950.0000 6 0 4 [+]
ERG 45,0000 10:12 2 44.00 2.27 % 164 44.2000 45.0000 285 0 16 [+]
4MASS 4,7000 12:08 233 4.70 2.17 % 100 4.6400 4.7050 251 17 77 [+]
ELEKTROTI 48,2000 12:13 93 46.90 2.12 % 20 48.0500 48.2000 131 16 742 [+]
RELPOL 5,8000 12:10 60 5.66 2.11 % 13 5.6200 5.8000 190 3 15 [+]
PROCHEM 24,4000 11:01 300 23.80 2.09 % 413 24.0000 24.9000 222 4 95 [+]
DADELO 79,0000 12:07 1 77.60 2.07 % 92 78.0000 78.8000 20 4 278 [+]
VIGOSYS 510,0000 11:45 1 502.00 2.00 % 9 506.0000 510.0000 33 0 81 [+]
GRODNO 13,2000 12:14 4 12.95 1.93 % 304 13.2000 13.3500 58 7 95 [+]
ORCOGROUP 4,4400 09:00 4 4.44 1.83 % 1568 4.0800 4.4400 558 0 0 [+]
XPLUS 2,4300 12:01 8 2.43 1.67 % 1807 2.3700 2.4300 12046 1 1 [+]
ENEA 21,2400 12:07 240 20.92 1.63 % 32 21.2400 21.2800 389 52 1 115 [+]
TSGAMES 113,0000 12:13 9 112.00 1.62 % 42 113.0000 113.4000 50 12 1 385 [+]
SONEL 15,9500 10:31 2 15.90 1.59 % 100 15.7500 15.9000 48 0 4 [+]
SOPHARMA 12,7500 13:18 10 0.00 1.59 % 0 0.0000 0.0000 0 0 0 [+]
BIOMAXIMA 12,9000 12:09 75 12.80 1.57 % 354 12.9000 12.9500 530 13 165 [+]
CDRL 7,7000 11:26 50 7.75 1.32 % 151 7.6000 7.7000 450 0 0 [+]
PATENTUS 3,1100 11:57 10 3.09 1.30 % 160 3.0700 3.1100 721 1 3 [+]
URTESTE 63,0000 12:13 3 65.60 1.29 % 525 63.0000 63.2000 5 0 13 [+]
SANOK 23,8000 12:01 123 23.50 1.28 % 256 23.7000 23.8000 577 3 72 [+]
GPW 70,9500 12:14 5 70.05 1.28 % 89 70.9500 71.3000 68 10 701 [+]
MAKARONPL 23,8000 12:14 1 23.60 1.28 % 111 23.8000 23.9000 11 1 21 [+]
BIOCELTIX 79,5000 12:04 8 79.00 1.27 % 33 79.4000 79.5000 10 3 254 [+]
MOL 43,0000 12:11 11 42.00 1.27 % 1000 42.6600 43.0000 54 2 105 [+]
MOJ 1,6000 09:18 3000 1.60 1.27 % 5000 1.6000 1.6500 39 6 10 [+]
SEKO 9,9000 12:13 259 9.86 1.23 % 227 9.8200 9.9000 1134 9 85 [+]
WAWEL 840,0000 11:53 1 826.00 1.20 % 1 828.0000 844.0000 1 0 7 [+]
SPYROSOFT 528,0000 12:06 4 530.00 1.15 % 2 522.0000 528.0000 8 0 52 [+]
IMMOBILE 4,4500 12:13 4 4.46 1.14 % 1032 4.3500 4.4500 1906 23 100 [+]
KOMPUTRON 7,1600 12:04 3 7.04 1.13 % 2 6.9400 7.0800 4 13 98 [+]
MONNARI 7,2000 12:09 50 7.14 1.12 % 110 7.0600 7.2000 247 5 38 [+]
ASBIS 38,4000 12:14 9 38.00 1.05 % 92 38.4000 38.4600 246 50 1 908 [+]
COMP 58,0000 12:03 5 57.60 1.05 % 91 57.2000 57.8000 50 3 188 [+]
CDPROJEKT 288,6000 12:15 1 286.00 1.05 % 40 288.7000 288.9000 52 177 50 405 [+]
BOGDANKA 20,4000 12:08 1 20.20 0.99 % 831 20.4000 20.5000 2225 14 287 [+]
PLAZACNTR 3,0700 11:47 55 3.06 0.99 % 130 3.0250 3.0700 2448 26 78 [+]
ENERGA 20,8000 12:00 127 20.60 0.97 % 206 20.6500 20.8000 83 36 740 [+]
INTERSPPL 0,4200 12:07 100 0.42 0.96 % 88 0.4110 0.4200 4351 130 53 [+]
ALTUSTFI 3,1900 11:22 247 3.20 0.95 % 599 3.1600 3.1800 293 3 8 [+]
MEDINICE 38,3000 12:14 1 38.00 0.92 % 41 38.1000 38.3000 777 127 4 787 [+]
TORPOL 58,0000 12:14 2 58.00 0.87 % 317 57.4000 58.0000 965 2 141 [+]
PEPCO 30,5100 12:14 146 30.25 0.86 % 122021 30.5000 30.5100 62 1 356 41 350 [+]
DGA 24,6000 09:00 58 24.60 0.82 % 50 25.0000 25.5000 71 0 1 [+]
BUDIMEX 683,8000 12:13 1 680.00 0.80 % 13 684.0000 684.4000 8 7 4 747 [+]
LENA 2,5400 12:01 1960 2.53 0.79 % 1371 2.5300 2.5400 571 5 13 [+]
IBSM 76,2000 09:24 1 76.40 0.79 % 11 72.4000 75.8000 99 0 1 [+]
DECORA 79,0000 12:06 1 78.60 0.77 % 25 78.4000 79.0000 248 1 46 [+]
PKPCARGO 13,7700 12:11 2 13.83 0.73 % 756 13.7900 13.8300 2 30 420 [+]
TAURONPE 10,5400 12:14 555 10.47 0.72 % 622 10.5400 10.5450 4442 1 072 11 334 [+]
PTWP 139,0000 10:52 1 139.00 0.72 % 20 139.0000 140.0000 35 0 2 [+]
ARLEN 32,4100 11:55 100 32.88 0.71 % 285 32.3400 32.5000 251 8 253 [+]
HARPER 5,6600 11:44 90 5.62 0.71 % 3881 5.6400 5.6600 260 1 4 [+]
CAVATINA 15,0000 11:57 33 14.70 0.67 % 14 14.7000 15.0000 467 0 1 [+]
CREOTECH 613,0000 12:13 5 615.00 0.66 % 38 612.0000 615.0000 19 4 2 672 [+]
HYDROTOR 15,6000 09:21 335 15.45 0.65 % 10 15.4000 15.6000 934 1 8 [+]
MANGATA 67,8000 11:15 7 68.00 0.59 % 7 67.0000 67.6000 1 0 12 [+]
KETY 1 020,0000 12:12 2 1,015.00 0.59 % 66 1018.0000 1020.0000 55 3 3 405 [+]
KSGAGRO 4,0100 11:16 75 3.99 0.50 % 260 4.0200 4.0500 687 7 29 [+]
GREENX 2,4780 12:13 2222 2.48 0.49 % 57 2.4760 2.4780 2112 590 1 451 [+]
DRAGOENT 21,7000 09:24 6 21.70 0.46 % 52 21.1000 21.6000 80 0 1 [+]
KCI 0,9040 10:38 1000 0.90 0.44 % 3 0.9020 0.9040 9951 16 15 [+]
PGFGROUP 0,5100 11:19 864 0.51 0.39 % 2 0.5180 0.5200 1375 2 1 [+]
ASTARTA 50,9000 11:55 1 50.60 0.39 % 50 50.3000 50.9000 1999 2 98 [+]
INGBSK 388,0000 12:05 1 382.00 0.39 % 60 385.5000 387.5000 20 1 357 [+]
MERCATOR 41,2000 12:09 70 41.05 0.37 % 146 40.8500 41.2000 1 3 122 [+]
APATOR 26,8000 12:04 1 26.75 0.37 % 400 26.4000 26.5500 441 5 142 [+]
RAWLPLUG 13,6500 10:54 1 13.60 0.37 % 199 13.6500 13.8000 400 0 1 [+]
STALEXP 2,8000 12:11 6 2.84 0.36 % 2789 2.7800 2.8000 5632 160 446 [+]
PLAYWAY 281,0000 12:10 14 281.00 0.36 % 41 281.0000 281.5000 140 2 655 [+]
PASSUS 146,5000 12:12 2 147.00 0.34 % 37 146.0000 146.5000 171 5 690 [+]
BRAND24 59,2000 12:15 1 59.40 0.34 % 221 59.2000 59.8000 366 0 15 [+]
IMCOMPANY 32,0000 12:03 200 32.00 0.31 % 2 31.5000 32.0000 107 1 26 [+]
TRAKCJA 4,7950 12:09 330 4.89 0.31 % 13007 4.7550 4.7950 2670 144 681 [+]
UNIMOT 135,4000 12:13 20 135.80 0.30 % 23 135.4000 135.6000 38 1 150 [+]
GAMFACTOR 6,8000 11:04 100 6.78 0.29 % 212 6.7800 6.8000 818 1 4 [+]
PZU 69,8000 12:14 21 70.00 0.26 % 1195 69.8000 69.8200 940 326 22 773 [+]
ATLANTAPL 20,0000 11:51 10 19.95 0.25 % 205 19.6500 20.0000 216 1 13 [+]
MDIENERGIA 0,8240 11:55 301 0.80 0.24 % 15 0.8100 0.8220 9583 11 9 [+]
MEXPOLSKA 4,1500 12:06 252 4.15 0.24 % 1069 4.0700 4.1500 2410 19 77 [+]
MARVIPOL 9,3200 11:56 2 9.30 0.22 % 437 9.3000 9.3200 645 1 12 [+]
DEVELIA 9,6000 12:13 37 9.58 0.21 % 461 9.5900 9.6000 1579 85 815 [+]
WIELTON 6,0100 11:55 1 5.98 0.17 % 2 5.9600 6.0000 4 35 206 [+]
ACTION 32,3500 12:07 1 32.70 0.15 % 1 32.3000 32.3500 1 2 58 [+]
NEUCA 784,0000 12:11 1 782.00 0.13 % 7 778.0000 784.0000 7 1 732 [+]
ZEPAK 19,6600 12:14 23 19.80 0.10 % 41 19.5200 19.6800 5 5 103 [+]
PEKAO 216,6000 12:14 25 216.60 0.09 % 579 216.5000 216.6000 489 98 21 238 [+]
ORANGEPL 11,3600 12:13 464 11.36 0.04 % 1117 11.3550 11.3650 358 216 2 440 [+]
TRANSPOL 3,7800 10:19 135 3.78 0.00 % 79 3.7600 3.7800 36381 2 9 [+]
MCI 28,3000 11:34 412 28.30 0.00 % 377 28.1000 28.3000 88 2 45 [+]
EUROHOLD 2,7600 14:24 500 0.00 0.00 % 144 2.7200 3.0000 24 0 0 [+]
MWTRADE 3,1000 09:00 695 0.00 0.00 % 500 3.0000 3.1400 502 0 0 [+]
SECOGROUP 34,2000 10:53 1 35.40 0.00 % 16 34.2000 35.4000 366 0 1 [+]
UNICREDIT 306,9500 11:43 1 0.00 0.00 % 1000 303.0500 305.6000 1000 0 0 [+]
PCCROKITA 72,8000 11:51 20 73.00 0.00 % 420 72.4000 72.8000 75 1 69 [+]
DEBICA 84,7000 12:09 3 84.70 0.00 % 11 84.2000 84.7000 39 1 51 [+]
LOKUM 25,3000 10:50 48 25.30 0.00 % 300 25.1000 25.3000 17 0 1 [+]
MBWS 11,8000 09:04 2 11.80 0.00 % 700 11.2500 11.8000 781 0 0 [+]
ESOTIQ 34,0000 11:25 1 34.00 0.00 % 92 33.7000 34.0000 38 1 28 [+]
BLOOBER 24,9500 12:12 29 24.95 0.00 % 506 24.9500 25.0000 12 7 169 [+]
OPTEAM 3,1400 11:38 47 3.16 0.00 % 1870 3.1000 3.1400 303 1 4 [+]
ZUE 12,6000 11:44 29 12.60 0.00 % 64 12.4500 12.6000 1966 2 19 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
LIBET 1,5250 11:47 10 1.46 0.00 % 11 1.4700 1.5250 8079 15 23 [+]
AGROTON 5,5000 11:01 181 5.50 0.00 % 19 5.5000 5.5200 400 0 3 [+]
NTCAPITAL 0,5700 11:41 1 0.57 0.00 % 400 0.5480 0.5700 17557 0 0 [+]
KOMPAP 24,0000 16:44 30 0.00 0.00 % 650 24.0000 25.0000 1094 0 0 [+]
PHN 9,5800 09:22 2 9.58 0.00 % 10 9.4600 9.5800 1263 0 0 [+]
TATRY MOUNTAIN 94,0000 16:37 10 0.00 0.00 % 2 90.0000 94.0000 8 0 0 [+]
IDMSAPL 0,5450 14:30 4 0.00 0.00 % 500 0.5300 0.5450 2496 0 0 [+]
OTMUCHOW 4,8500 09:00 10 4.85 0.00 % 186 4.8500 4.9600 72 0 0 [+]
INPRO 8,7500 11:07 538 8.80 0.00 % 191 8.5500 8.7500 462 1 5 [+]
TERMOREX 0,7100 10:56 70 0.71 0.00 % 609 0.6950 0.7100 4342 0 0 [+]
QNATECHNO 33,6000 12:14 1 34.50 0.00 % 76 33.6000 34.2000 135 1 47 [+]
ROPCZYCE 24,1000 10:07 325 24.30 0.00 % 210 23.9000 24.1000 175 1 20 [+]
MAXCOM 5,4000 09:22 2 5.40 0.00 % 4 5.2600 5.3400 2 0 0 [+]
MIRACULUM 0,7480 10:01 699 0.75 0.00 % 1 0.7500 0.7580 2000 1 1 [+]
STALPROD 265,0000 11:49 44 265.00 0.00 % 15 264.0000 266.0000 56 0 130 [+]
TALEX 19,4000 09:04 2 19.40 0.00 % 15 19.2000 19.4000 490 0 0 [+]
ATMGRUPA 3,9600 11:43 122 3.97 0.00 % 250 3.9200 3.9500 3 2 8 [+]
ALTA 1,5350 11:12 51 1.54 0.00 % 1890 1.5300 1.5350 99 0 1 [+]
PULAWY 48,6000 12:07 12 49.10 0.00 % 183 48.6000 49.0000 133 0 5 [+]
WIKANA 7,2000 10:59 1 7.20 0.00 % 478 7.0500 7.2000 1587 0 1 [+]
ONESANO 0,7760 11:02 5 0.75 0.00 % 25 0.7520 0.7760 3978 7 5 [+]
DOMDEV 269,0000 12:12 5 269.00 0.00 % 39 268.0000 269.0000 67 1 144 [+]
ATLANTIS 1,8400 13:22 1 0.00 0.00 % 1917 1.7900 1.8300 2510 0 0 [+]
CLNPHARMA 21,5000 11:57 15 21.80 0.00 % 182 21.3000 21.5000 1965 7 145 [+]
MUZA 8,7000 09:53 45 0.00 0.00 % 34 8.6000 8.7000 863 0 0 [+]
TENDERHUT 5,7000 10:22 145 5.68 0.00 % 140 5.6400 5.6600 140 0 1 [+]
SILVANO 5,2000 09:00 62 0.00 0.00 % 990 5.0400 5.2000 11949 0 0 [+]
KPPD 23,4000 10:45 58 23.60 0.00 % 345 22.6000 23.6000 572 0 1 [+]
KGL 10,7000 09:00 1 10.70 0.00 % 28 10.6000 10.7000 1064 0 0 [+]
NOVITA 97,8000 11:32 5 97.80 0.00 % 100 97.0000 97.8000 93 0 1 [+]
NTTSYSTEM 11,0000 12:05 500 11.00 0.00 % 410 10.9500 11.0000 4568 8 84 [+]
PROJPRZEM 19,3000 09:00 1 19.30 0.00 % 412 19.0500 19.3000 282 0 0 [+]
MERCOR 20,2000 11:58 150 20.40 0.00 % 285 20.1000 20.2000 175 4 79 [+]
HELIO 38,3000 12:02 67 38.60 0.00 % 881 38.0000 38.2000 486 1 51 [+]
SANTANDER 45,0000 12:13 37 48.10 -0.07 % 10000 44.7150 45.0000 63 1 65 [+]
ALLEGRO 30,4000 12:14 63 30.64 -0.07 % 22 30.4000 30.4100 549 443 13 474 [+]
KRUK 488,3000 12:14 1 493.00 -0.08 % 14 488.2000 488.3000 12 15 7 375 [+]
AMBRA 17,0000 12:03 1 17.10 -0.12 % 6 16.9200 17.0000 819 4 71 [+]
SYNEKTIK 297,4000 12:14 1 300.40 -0.13 % 30 296.6000 297.4000 91 5 1 408 [+]
CAPITEA 0,3245 09:14 3200 0.33 -0.15 % 4800 0.3115 0.3180 6400 64 20 [+]
NEWAG 125,8000 12:14 10 126.40 -0.16 % 140 125.8000 126.0000 225 10 1 291 [+]
ATAL 57,7000 12:01 5 57.80 -0.17 % 5 57.6000 57.7000 114 1 38 [+]
CEZ 206,0000 09:03 72 207.00 -0.19 % 500 206.4000 207.2000 25 0 21 [+]
NOVAVISGR 1,0160 11:13 10 1.02 -0.20 % 3038 0.9950 1.0100 100 14 14 [+]
BOS 10,2000 12:14 4 10.28 -0.20 % 146 10.2000 10.2200 80 5 54 [+]
ALIOR 115,2500 12:14 11 115.00 -0.22 % 367 115.2500 115.3500 346 51 5 924 [+]
DBENERGY 9,2800 11:32 10 9.32 -0.22 % 49 9.1600 9.3000 98 1 9 [+]
ASSECOBS 85,6000 12:09 3 86.00 -0.23 % 11 85.4000 85.6000 164 0 18 [+]
MOVIEGAMES 8,4800 10:28 4 8.50 -0.24 % 5 8.3400 8.4300 6 2 18 [+]
BIOTON 4,0100 12:08 324 4.00 -0.25 % 1281 4.0000 4.0100 176 4 16 [+]
CAPTORTX 77,6000 11:49 21 78.00 -0.26 % 20 77.0000 78.0000 134 2 174 [+]
PKOBP 92,1200 12:13 50 92.40 -0.30 % 1380 92.1000 92.1400 1957 652 60 118 [+]
AMREST 13,3200 12:13 1 13.46 -0.30 % 390 13.3200 13.3400 1 50 672 [+]
ATENDE 3,3400 11:47 3 3.35 -0.30 % 3268 3.2200 3.3400 3145 8 26 [+]
VOTUM 48,2500 11:49 3 48.00 -0.31 % 75 48.0500 48.2000 101 5 243 [+]
EUROTEL 31,2000 11:14 20 31.20 -0.32 % 26 31.2000 31.3000 80 0 13 [+]
AUTOPARTN 18,6200 12:10 1 18.78 -0.32 % 1335 18.6200 18.6800 500 49 909 [+]
ONDE 9,1000 12:03 50 9.13 -0.33 % 1216 9.0100 9.1100 9829 9 80 [+]
AILLERON 17,9000 12:14 87 18.06 -0.33 % 1217 17.9000 17.9600 462 5 97 [+]
GETIN 0,5780 12:14 97 0.58 -0.34 % 4838 0.5720 0.5780 1608 46 26 [+]
ABPL 117,6000 12:04 19 118.00 -0.34 % 67 116.8000 117.8000 2 1 147 [+]
11B 147,5000 12:13 20 148.00 -0.34 % 34 146.7000 147.6000 12 3 411 [+]
DMGROUP 2,8400 11:43 1 2.85 -0.35 % 1126 2.8000 2.8200 5 3 9 [+]
MOSTALPLC 14,2000 11:19 100 14.25 -0.35 % 111 14.1500 14.2000 217 0 3 [+]
MURAPOL 41,7500 12:01 235 42.00 -0.36 % 207 41.7500 41.9500 85 5 215 [+]
FABRITY 27,2000 10:23 10 27.50 -0.37 % 90 27.2000 27.5000 36 1 15 [+]
DIAG 191,0000 12:15 1 191.70 -0.37 % 65 190.9500 191.0000 5 11 2 142 [+]
COMPREMUM 1,3300 12:10 10 1.35 -0.37 % 40 1.3300 1.3350 10 36 48 [+]
ECHO 5,2600 12:02 200 5.32 -0.38 % 55 5.2200 5.2600 195 13 67 [+]
NANOGROUP 2,6300 11:53 122 2.63 -0.38 % 1555 2.6000 2.6300 1822 34 89 [+]
SHOPER 51,4000 12:07 59 51.60 -0.39 % 407 51.0000 51.4000 28 7 382 [+]
MILLENNIUM 17,6300 12:12 1 17.50 -0.40 % 1248 17.5500 17.6300 1400 129 2 274 [+]
LUBAWA 8,7250 12:14 596 8.76 -0.40 % 173 8.7200 8.7850 1021 209 1 817 [+]
FORTE 24,5000 11:40 31 24.30 -0.41 % 619 24.3000 24.5000 124 1 35 [+]
WARIMPEX 2,4200 10:44 435 2.43 -0.41 % 1110 2.4200 2.4300 1500 9 21 [+]
MBANK 1 012,5000 12:12 1 1,022.00 -0.44 % 7 1012.5000 1013.5000 29 5 5 353 [+]
XTB 75,6600 12:14 15 76.08 -0.45 % 37 75.6400 75.6800 25 127 9 604 [+]
SELVITA 43,8000 12:08 34 44.10 -0.45 % 21 43.8000 43.9000 280 4 196 [+]
INTERCARS 627,0000 11:49 1 633.00 -0.48 % 33 626.0000 628.0000 15 1 594 [+]
STALPROFI 8,2000 12:02 7 8.24 -0.49 % 2260 8.1600 8.2000 33 1 7 [+]
ZAMET 0,8200 10:33 4000 0.82 -0.49 % 1003 0.8200 0.8260 2630 19 16 [+]
OPONEOPL 100,5000 12:05 6 99.20 -0.50 % 178 99.2000 100.5000 117 1 111 [+]
INTROL 7,9400 12:04 100 7.96 -0.50 % 100 7.9400 8.1400 516 3 27 [+]
HANDLOWY 113,8000 12:04 110 114.40 -0.52 % 399 113.6000 114.0000 660 7 758 [+]
SFINKS 0,3830 12:10 377 0.38 -0.52 % 500 0.3760 0.3830 1623 59 22 [+]
PHOTON 1,8600 11:47 1250 1.85 -0.53 % 100 1.8350 1.8600 2000 12 23 [+]
SANPL 562,2000 12:12 1 559.20 -0.53 % 98 562.2000 562.6000 70 26 14 501 [+]
SCPFL 142,6000 12:13 20 144.00 -0.56 % 80 142.6000 144.2000 26 1 78 [+]
BOOMBIT 6,9800 11:24 101 6.98 -0.57 % 199 6.9800 7.1000 110 1 9 [+]
MIRBUD 13,4500 12:14 1 13.59 -0.59 % 272 13.4400 13.4900 252 47 635 [+]
MOSTALZAB 6,5100 12:05 1 6.57 -0.61 % 99 6.5100 6.5200 28 17 110 [+]
PURE 3,5460 12:12 10 3.52 -0.67 % 144 3.4620 3.5440 182 65 227 [+]
BORYSZEW 5,7000 12:09 300 5.72 -0.70 % 2346 5.6800 5.7000 4051 103 584 [+]
IMS 2,7100 12:02 560 2.73 -0.73 % 261 2.7000 2.7100 67 2 5 [+]
MABION 8,2000 12:14 300 8.19 -0.73 % 242 8.1900 8.2000 83 4 35 [+]
MFO 40,4000 12:03 100 40.80 -0.74 % 207 40.1000 40.5000 300 3 107 [+]
SYNTHAVERSE 3,9900 12:06 100 3.97 -0.75 % 200 3.9700 3.9900 929 30 121 [+]
EUCO 1,9950 12:12 2130 2.00 -0.75 % 9 1.9950 2.0000 600 93 184 [+]
INSTALKRK 38,7000 11:07 100 38.90 -0.77 % 106 38.7000 39.0000 657 1 49 [+]
PROTEKTOR 0,9920 12:14 50 1.00 -0.80 % 1015 0.9860 0.9900 1950 30 29 [+]
ENERGOINS 2,4500 11:59 10 2.41 -0.81 % 1223 2.4100 2.4500 1869 12 30 [+]
CIGAMES 2,4500 12:12 20 2.44 -0.81 % 3327 2.4250 2.4450 665 170 414 [+]
ARCTIC 8,4000 12:01 74 8.46 -0.83 % 111 8.3000 8.4000 2100 27 229 [+]
PCCEXOL 2,3100 12:11 1500 2.33 -0.86 % 1000 2.3000 2.3100 1561 15 34 [+]
ACAUTOGAZ 22,9000 11:26 14 22.80 -0.87 % 492 22.7000 22.9000 186 0 5 [+]
VERCOM 135,8000 12:12 7 137.00 -0.88 % 186 135.4000 135.8000 16 1 150 [+]
MEDICALG 33,4000 12:13 1 33.60 -0.89 % 1 33.3000 33.4000 42 8 270 [+]
GRUPAAZOTY 17,5500 12:13 50 17.71 -0.90 % 50 17.5500 17.5600 350 80 1 411 [+]
EQUNICO 1,0900 10:44 45 1.13 -0.91 % 215 1.0900 1.1000 2000 1 1 [+]
ASSECOPOL 215,6000 12:14 22 220.00 -0.92 % 100 215.2000 215.6000 197 36 7 947 [+]
SNIEZKA 85,2000 11:58 5 85.00 -0.93 % 79 85.0000 85.2000 201 0 6 [+]
IZOSTAL 3,2100 11:40 50 3.25 -0.93 % 27 3.2000 3.2100 450 3 11 [+]
POLIMEXMS 8,4700 12:14 142 8.51 -0.94 % 140 8.4600 8.4900 148 316 2 684 [+]
AMICA 61,4000 12:09 27 62.30 -0.97 % 318 61.3000 61.6000 1 5 301 [+]
FERRO 30,3000 12:12 37 30.60 -0.98 % 30 30.3000 30.4000 1 2 76 [+]
HUUUGE 24,0000 12:01 42 24.25 -1.03 % 1166 24.0000 24.2000 214 3 67 [+]
BENEFIT 3 810,0000 12:13 3 3,850.00 -1.04 % 15 3805.0000 3815.0000 22 1 5 484 [+]
PCFGROUP 4,1750 12:00 1 4.22 -1.07 % 84 4.1250 4.1750 54 5 19 [+]
TEXT 43,8600 12:12 20 44.44 -1.08 % 5 43.8800 43.9600 73 20 892 [+]
XTPL 72,9000 12:13 2 73.70 -1.09 % 220 72.3000 72.8000 56 3 196 [+]
APLISENS 17,5000 10:19 1 17.70 -1.13 % 5 17.0500 17.3000 65 0 1 [+]
DELKO 6,8400 12:06 1 6.96 -1.16 % 100 6.8400 6.8800 363 5 32 [+]
LENTEX 6,7200 10:59 10 6.72 -1.18 % 240 6.7200 6.7600 510 0 0 [+]
PEKABEX 12,5500 12:14 9 12.70 -1.18 % 1806 12.5500 12.6500 928 10 124 [+]
PANOVA 16,6500 09:57 25 16.65 -1.19 % 187 16.6500 16.8500 1220 0 1 [+]
WITTCHEN 17,9600 12:13 3 18.16 -1.21 % 431 17.9200 17.9600 194 21 375 [+]
TARCZYNSKI 121,0000 12:10 1 120.00 -1.22 % 6 121.0000 121.5000 7 0 22 [+]
RAINBOW 150,9000 12:14 1 152.80 -1.24 % 115 150.9000 151.4000 246 11 1 647 [+]
COGNOR 5,0850 12:13 10 5.20 -1.26 % 2 5.0750 5.0850 928 199 1 020 [+]
BEST 30,6000 09:46 40 30.60 -1.29 % 460 30.6000 31.0000 640 0 1 [+]
DINOPL 38,2300 12:15 26 38.83 -1.29 % 177 38.2200 38.2300 688 700 26 829 [+]
MOSTALWAR 7,6000 11:49 4 7.64 -1.30 % 138 7.6000 7.6200 422 4 30 [+]
INC SA 2,2700 11:57 2 2.28 -1.30 % 6 2.2200 2.2800 3675 5 11 [+]
DEKPOL 90,0000 12:05 25 90.80 -1.32 % 110 89.2000 90.0000 45 1 131 [+]
SELENAFM 57,8000 11:55 1 58.80 -1.37 % 683 57.0000 57.8000 486 1 53 [+]
ENTER 63,5000 12:11 30 64.00 -1.40 % 153 63.2000 63.5000 972 8 499 [+]
CYBERFLKS 209,0000 12:13 8 210.00 -1.42 % 138 208.0000 209.0000 67 4 935 [+]
IPOPEMA 4,1200 11:26 320 4.14 -1.44 % 1500 4.1200 4.2700 6 4 16 [+]
ANSWEAR 23,7500 12:13 87 24.00 -1.45 % 393 23.6500 23.9500 224 58 1 393 [+]
ZABKA 21,6200 12:14 100 21.94 -1.50 % 3049 21.6000 21.6200 2075 823 17 911 [+]
KOGENERA 78,1000 12:14 4 79.00 -1.51 % 50 78.2000 78.9000 28 4 291 [+]
CLOUD 77,8000 11:58 1 79.00 -1.52 % 13 77.8000 78.8000 96 0 27 [+]
QUERCUS 12,9000 11:47 40 13.05 -1.53 % 792 12.8500 12.9000 60 4 52 [+]
POLTREG 25,5000 12:13 100 25.90 -1.54 % 224 25.4000 25.5000 252 1 21 [+]
VRGSA 5,1200 12:05 119 5.20 -1.54 % 631 5.1200 5.1800 1814 3 16 [+]
RANKPROGR 4,4350 10:58 1041 4.44 -1.55 % 500 4.4300 4.4350 924 3 12 [+]
KRAKCHEM 0,4960 10:34 1197 0.50 -1.59 % 2803 0.4960 0.5040 1803 6 3 [+]
TOYA 9,7500 12:13 5 9.90 -1.61 % 142 9.7000 9.7500 238 13 124 [+]
WIRTUALNA 61,2000 12:13 143 62.20 -1.61 % 60 61.1000 61.5000 271 8 501 [+]
CYFRPLSAT 13,0800 12:14 1 13.40 -1.65 % 4595 13.0800 13.0900 1952 293 3 858 [+]
REMAK 11,8000 11:48 100 12.00 -1.67 % 110 11.7500 12.0000 50 0 3 [+]
GTC 2,9400 11:37 1 2.95 -1.67 % 4 2.9300 2.9400 1290 8 23 [+]
BNPPL 144,5000 12:14 4 147.50 -1.70 % 99 143.5000 144.5000 120 19 2 745 [+]
CAPITAL 2,3000 12:05 933 2.50 -1.71 % 2600 2.3000 2.3200 888 526 1 252 [+]
CASPAR 4,6000 11:21 100 4.66 -1.71 % 13 4.6000 4.6600 132 0 0 [+]
NEXITY 1,1400 11:14 9 1.16 -1.72 % 1010 1.1000 1.1400 1 0 0 [+]
JSW 26,9200 12:12 40 27.40 -1.75 % 9962 26.9200 26.9300 3 171 4 663 [+]
ZREMB 8,9800 12:14 55 9.20 -1.75 % 540 8.9700 9.0600 555 28 256 [+]
PEPEES 0,8150 09:59 224 0.84 -1.81 % 2257 0.8150 0.8350 2196 1 1 [+]
STAPORKOW 4,3200 10:17 149 4.34 -1.82 % 727 4.3000 4.3600 427 2 10 [+]
GRENEVIA 3,2050 12:13 90 3.27 -1.84 % 144 3.2050 3.2400 169 30 97 [+]
IFIRMA 34,6000 12:09 15 35.45 -1.84 % 176 34.3500 34.6000 230 1 52 [+]
VOXEL 134,0000 12:14 2 136.60 -1.90 % 26 134.0000 134.8000 49 2 257 [+]
KINOPOL 25,3000 11:32 5 25.80 -1.94 % 433 25.3000 25.8000 467 1 33 [+]
APSENERGY 2,5000 12:14 241 2.56 -1.96 % 800 2.5000 2.5100 1028 73 183 [+]
POLICE 7,9000 10:11 33 8.06 -1.99 % 816 7.9000 7.9400 527 1 7 [+]
06MAGNA 2,4500 12:05 1 2.50 -2.00 % 2281 2.4500 2.4900 10 1 2 [+]
LARQ 1,9100 11:52 188 1.91 -2.05 % 1732 1.9100 1.9900 3769 0 1 [+]
RENDER 83,0000 10:49 10 84.00 -2.12 % 31 82.0000 84.0000 15 1 54 [+]
ERBUD 29,9500 12:12 1 30.45 -2.12 % 113 29.7000 29.9500 18 2 56 [+]
MLPGROUP 91,0000 10:56 1 93.00 -2.15 % 24 91.0000 92.8000 10 0 15 [+]
SIMFABRIC 1,6420 11:47 670 1.64 -2.15 % 269 1.6080 1.6420 3464 2 3 [+]
LPP 19 695,0000 12:13 1 20,130.00 -2.16 % 5 19695.0000 19710.0000 13 2 39 544 [+]
COMPERIA 6,7500 10:42 3 6.70 -2.17 % 470 6.7500 6.9000 480 1 5 [+]
SYGNITY 80,8000 12:11 50 82.00 -2.18 % 111 80.2000 80.8000 61 3 233 [+]
MOBRUK 359,0000 12:13 2 366.00 -2.18 % 40 359.0000 362.0000 29 5 1 667 [+]
BIGCHEESE 12,3000 12:00 103 12.58 -2.23 % 117 12.3000 12.4000 6165 2 25 [+]
UNIBEP 15,0000 12:14 147 15.30 -2.28 % 147 15.0000 15.0500 535 6 89 [+]
EUROCASH 6,8000 12:14 450 7.03 -2.30 % 22 6.7900 6.8050 593 95 650 [+]
ADIUVO 0,6700 12:02 600 0.64 -2.33 % 1713 0.6580 0.6720 1160 15 10 [+]
ASSECOSEE 74,0000 12:05 2 74.00 -2.37 % 307 74.0000 74.5000 1 1 39 [+]
SKARBIEC 37,1000 12:12 39 38.00 -2.37 % 456 37.1000 38.0000 1672 1 36 [+]
ULMA 61,0000 10:56 128 63.00 -2.40 % 131 60.0000 61.5000 150 0 27 [+]
TESGAS 2,0300 10:50 7 2.07 -2.40 % 143 2.0300 2.0700 792 0 0 [+]
RYVU 26,2500 12:13 107 26.75 -2.42 % 1 26.1500 26.3500 136 24 626 [+]
LSISOFT 32,0000 10:49 1 32.80 -2.44 % 437 32.0000 32.4000 344 0 6 [+]
COLUMBUS 4,7500 12:09 7 4.70 -2.46 % 4 4.7550 4.7900 2 55 260 [+]
IZOLACJA 3,9500 09:20 550 4.05 -2.47 % 727 3.9500 4.0200 122 1 2 [+]
AGORA 9,3400 12:11 200 9.54 -2.51 % 1366 9.3200 9.4000 418 19 176 [+]
ARTIFEX 15,5000 12:12 242 15.90 -2.52 % 274 15.5000 15.8000 520 2 38 [+]
CORMAY 0,3870 11:25 504 0.39 -2.52 % 50 0.3880 0.3940 20 6 3 [+]
YARRL 6,1600 12:00 10 6.24 -2.53 % 35 6.1400 6.1600 24 4 26 [+]
NEPTIS 14,9000 09:30 6 15.30 -2.61 % 629 14.9000 15.3000 872 0 5 [+]
INTERBUD 2,1700 11:20 100 2.23 -2.69 % 500 2.1700 2.2200 1910 5 10 [+]
PRAGMAINK 2,8800 11:50 429 2.96 -2.70 % 1000 2.8800 2.9600 470 2 5 [+]
FEERUM 12,4500 10:44 5 12.80 -2.73 % 613 12.3500 12.4500 40 0 1 [+]
MILKILAND 2,1200 12:08 50 2.17 -2.75 % 2000 2.0900 2.1200 195 49 102 [+]
BBIDEVNFI 5,2000 10:54 20 5.35 -2.80 % 301 5.3000 5.4000 3277 1 4 [+]
GAMEOPS 11,5600 11:58 2 11.98 -2.86 % 2 11.3600 11.4000 590 7 79 [+]
RAEN 0,5030 10:52 8553 0.52 -3.08 % 40 0.5060 0.5120 1000 36 18 [+]
CREEPYJAR 614,0000 12:09 1 630.00 -3.15 % 4 612.0000 616.0000 46 2 1 136 [+]
HERCULES 1,3850 11:41 950 1.43 -3.15 % 1789 1.3850 1.4100 3 4 6 [+]
POLENERGIA 53,2000 12:11 5 54.60 -3.27 % 50 53.6000 53.8000 50 5 262 [+]
SKYLINE 1,4500 10:29 528 1.45 -3.33 % 465 1.4500 1.5000 5881 1 1 [+]
ELKOP 1,8850 11:40 223 1.89 -3.33 % 777 1.8900 1.9250 2 5 9 [+]
FASING 14,4000 09:08 300 14.40 -3.36 % 10 14.5000 14.9000 163 0 4 [+]
FON 2,0000 11:21 525 2.08 -3.38 % 1050 1.9500 2.0000 3977 14 28 [+]
VIVID 0,7180 12:11 10 0.74 -3.49 % 2365 0.7180 0.7200 32126 19 14 [+]
ULTGAMES 14,9000 12:04 18 15.25 -3.56 % 122 14.9000 15.1000 99 5 68 [+]
KRVITAMIN 11,0000 12:01 300 11.50 -3.93 % 309 10.9500 11.3000 2 1 11 [+]
BETACOM 4,6800 11:52 10 4.86 -4.10 % 2722 4.6800 4.8000 14650 1 3 [+]
GENOMTEC 5,4400 12:12 930 5.65 -4.39 % 688 5.4400 5.5300 197 60 327 [+]
COALENERG 2,9900 11:57 760 3.14 -4.78 % 1340 3.0000 3.0200 1000 100 303 [+]
RAFAMET 42,0000 10:20 30 44.20 -4.98 % 45 42.4000 43.6000 20 0 5 [+]
ARCHICOM 45,6000 12:14 56 48.00 -5.00 % 144 45.6000 46.3000 38 5 219 [+]
CELTIC 2,4000 12:13 1599 2.50 -5.14 % 2 2.4100 2.4200 800 9 23 [+]
WASKO 3,6100 12:06 100 3.84 -5.99 % 400 3.6100 3.6400 660 116 416 [+]
LESS 0,2300 11:05 4032 0.25 -8.00 % 50 0.2320 0.2350 4032 32 8 [+]
CCC 117,4500 12:15 77 115.00 -8.13 % 25 117.4000 117.4500 80 821 96 749 [+]
BUMECH 25,5500 12:14 83 27.30 -8.26 % 137 25.5500 25.6500 96 253 6 559 [+]
IFSA 0,2300 12:14 6460 0.27 -17.86 % 3540 0.2300 0.2380 24999 1 116 271 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 268 4.8000 PKC 4728 0 0 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG126334.5+0.62%12:14
WIG203429.1+1.05%12:29
WIG20 Fut3444.0+1.23%12:13
WIG20USD972.9+0.96%12:14
mWIG408869.1-0.40%12:14
sWIG8031744.1-0.26%12:14
 Notowania Świat
Dow49015.6+0.02%01-28
SP500 Fut7014.5+0.10%12:19
Nikkei53375.6+0.03%7:45
DAX24575.5-1.00%12:13
Ropa WTI64.5+1.99%12:29
Złoto5512.4+1.80%12:29
 Notowania Waluty
EUR/PLN4.205260.00%12:29
CHF/PLN4.57997+0.08%12:29
USD/PLN3.51902+0.05%12:29
EUR/USD1.19501-0.05%12:29
GBP/USD1.37936-0.06%12:29
USD/JPY153.476+0.03%12:29
Forum
» EON zmienia sie w EUVIC [0]
» Prośba o dodanie do arkusza... [0]
» Prośba o dodanie Iron Wolf oraz... [1]
» sundragon zmiana nazwy [0][SDG]
» Spółka CFI [0][CFI]
» prośba o dodanie COREY EUROPE... [3][ASB]
» Forex - problem [0]
» Dywidenda [0][STX]
» Prośba o dodanie COREY EUROPE [3][T2P]
» Prośba o dodanie RRH Group SA [0]
Wzrosty Spadki Staty
SUNEX 5.00 12.61%
3RGAMES 0.73 10.91%
KGHM 382.50 8.45%
ODLEWNIE 14.65 6.93%
DATAWALK 164.00 6.56%
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