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
WOODPCKR 3,5000 10:59 200 2.87 22.38 % 25303 PKC PKC 29 42 136 [+]
TRANSPOL 13,8000 13:05 36 12.35 11.74 % 250 13.6500 13.8000 10 30 393 [+]
CDRL 8,6000 12:57 15 8.45 11.69 % 135 8.6000 8.9000 900 27 239 [+]
MEDINICE 72,4000 13:06 6 70.00 10.53 % 51 72.3000 72.4000 15 150 10 584 [+]
ASBIS 65,3000 13:06 796 60.35 9.75 % 334 65.2500 65.3000 349 470 30 089 [+]
CYFRPLSAT 13,5950 13:06 476 12.90 6.63 % 200 13.5750 13.6000 7670 2 821 37 930 [+]
WASKO 9,0000 13:01 30 8.50 6.13 % 654 8.9200 9.0000 466 151 1 349 [+]
SONEL 15,3000 12:48 5 14.60 5.88 % 55 15.0000 15.3000 245 1 19 [+]
CIGAMES 3,2850 13:06 111 3.14 4.29 % 680 3.2650 3.2850 1855 355 1 147 [+]
BIOCELTIX 85,6000 12:59 3 83.00 4.26 % 6 85.6000 85.9000 1260 13 1 072 [+]
HELIO 47,4000 11:36 120 46.50 4.18 % 580 47.4000 48.3000 156 1 62 [+]
BLOOBER 26,7500 13:06 33 26.05 4.09 % 127 26.5500 26.7500 967 75 1 966 [+]
ULMA 64,0000 09:09 1 64.50 4.07 % 44 60.0000 62.0000 125 0 0 [+]
POINTGROUP 2,1300 13:01 22 1.96 3.90 % 3661 2.1300 2.2100 4115 33 70 [+]
INTERSPPL 0,4000 11:08 225 0.40 3.63 % 2250 0.3860 0.4000 6104 6 3 [+]
ARTIFEX 21,4000 12:42 84 20.75 3.63 % 100 21.1500 21.5000 612 7 142 [+]
CAPITAL 1,8600 12:30 1702 1.80 3.33 % 2847 1.7500 1.8700 3000 34 62 [+]
BOGDANKA 24,7500 13:06 80 24.05 3.12 % 1363 24.6500 24.7500 1789 131 3 222 [+]
ZEPAK 19,7800 13:05 16 19.24 3.02 % 184 19.7800 19.9200 43 18 357 [+]
CDPROJEKT 290,6000 13:06 1 283.60 2.98 % 262 290.6000 290.8000 49 316 92 052 [+]
PROTEKTOR 1,3260 13:04 17 1.28 2.95 % 464 1.3260 1.3480 737 166 217 [+]
RAWLPLUG 15,2000 12:35 13 15.25 2.70 % 139 14.8000 15.2000 189 0 0 [+]
PLAZACNTR 1,5500 12:48 849 1.57 2.65 % 1294 1.5440 1.5680 20 24 38 [+]
MDIENERGIA 0,7960 13:03 14 0.78 2.58 % 13200 0.7640 0.7960 100 8 6 [+]
PEPEES 0,8600 10:20 81 0.86 2.38 % 57 0.8420 0.8600 2073 1 1 [+]
BETACOM 5,3000 12:10 2 5.30 2.32 % 1550 5.1800 5.3000 490 0 1 [+]
GAMEOPS 13,5000 12:53 25 13.40 2.27 % 120 13.0500 13.3500 100 1 8 [+]
XTB 108,4600 13:06 13 105.80 2.09 % 272 108.3800 108.5600 51 158 16 893 [+]
PGE 10,5550 13:06 215 10.39 2.08 % 6572 10.5550 10.5650 2013 1 187 12 567 [+]
JSW 28,1700 13:01 2 27.75 2.07 % 324 28.1300 28.1700 546 174 4 892 [+]
TSGAMES 113,0000 13:05 102 111.00 1.99 % 91 112.8000 113.0000 41 23 2 621 [+]
INPRO 7,9000 13:01 175 7.90 1.94 % 1671 7.7500 7.9000 7519 5 39 [+]
HYDROTOR 16,9500 12:47 129 17.00 1.80 % 34 16.9500 17.0000 303 1 15 [+]
STAPORKOW 4,7200 11:55 9 4.72 1.72 % 397 4.7200 4.7800 653 2 8 [+]
CREEPYJAR 602,0000 13:02 2 586.00 1.69 % 24 600.0000 602.0000 13 1 680 [+]
MOL 49,0000 12:44 40 48.50 1.66 % 1000 48.5000 48.9600 1000 1 59 [+]
MUZA 9,5500 11:27 25 9.20 1.60 % 1 9.1500 9.5500 790 1 5 [+]
VIVID 0,6450 13:04 19 0.64 1.57 % 20 0.6350 0.6450 541 12 8 [+]
KRKA 1 038,0000 11:50 5 1,032.00 1.57 % 250 1024.0000 1038.0000 4 0 8 [+]
LENTEX 7,8000 09:02 1 7.66 1.56 % 999 7.5400 7.7800 509 1 6 [+]
HERCULES 1,3200 11:15 30 1.32 1.54 % 3000 1.2850 1.3200 1170 11 14 [+]
PEPCO 29,0400 13:06 153 28.54 1.54 % 678 29.0300 29.0500 1758 584 16 919 [+]
FON 1,6750 12:49 50 1.68 1.52 % 2080 1.6150 1.6750 1517 0 0 [+]
KINOPOL 20,5000 12:57 62 20.20 1.49 % 27 20.4000 20.5000 1790 5 101 [+]
CLOUD 68,6000 11:25 4 69.60 1.48 % 66 66.4000 67.0000 29 0 13 [+]
MABION 8,4100 13:06 450 8.27 1.45 % 777 8.4000 8.4200 140 19 162 [+]
MFO 35,5000 09:11 100 35.00 1.43 % 385 35.1000 35.6000 475 0 4 [+]
POLIMEXMS 9,2900 13:03 120 9.16 1.42 % 21 9.2700 9.2900 3524 260 2 422 [+]
PRAGMAINK 2,9000 10:44 100 2.90 1.40 % 1950 2.8600 2.9000 585 0 1 [+]
PKNORLEN 128,6600 13:06 20 126.94 1.35 % 824 128.6200 128.6600 642 476 61 227 [+]
PHOTON 1,1250 12:52 400 1.11 1.35 % 4000 1.1200 1.1250 68 12 14 [+]
PULAWY 45,6000 12:52 32 45.80 1.33 % 21 45.0000 45.6000 22 1 26 [+]
NTTSYSTEM 11,4500 12:47 4 11.35 1.33 % 420 11.2000 11.4500 1478 5 61 [+]
TAURONPE 9,9300 13:06 25 9.80 1.33 % 3675 9.9240 9.9300 3221 1 537 15 416 [+]
AGROTON 4,9600 13:01 2 4.82 1.33 % 1200 4.9250 4.9600 172 2 10 [+]
STALEXP 2,8900 13:02 250 2.87 1.23 % 1703 2.8650 2.8900 3461 40 114 [+]
KRAKCHEM 0,3360 12:36 9051 0.33 1.20 % 2431 0.3360 0.3400 12555 58 20 [+]
AMBRA 19,8400 12:55 340 19.70 1.12 % 340 19.6000 19.8400 160 6 121 [+]
SOPHARMA 7,4600 11:39 922 6.94 1.08 % 24 7.0200 7.3000 175 1 8 [+]
BIOTON 4,1950 12:48 1 4.13 1.08 % 1866 4.1600 4.1950 178 16 67 [+]
DOMDEV 250,0000 13:05 9 251.00 1.01 % 13 250.0000 251.0000 53 2 542 [+]
CASPAR 5,1500 13:06 8 5.10 0.98 % 10 4.9800 5.1500 10734 0 0 [+]
CEZ 208,2000 11:24 2 205.00 0.97 % 500 207.2000 208.6000 500 0 25 [+]
MERCATOR 52,5000 13:05 29 52.50 0.96 % 34 52.5000 52.8000 41 10 539 [+]
ROPCZYCE 22,0000 12:07 30 22.00 0.92 % 11 21.9000 22.0000 670 0 2 [+]
SPYROSOFT 459,0000 12:52 3 460.00 0.88 % 7 454.0000 459.0000 29 0 28 [+]
3RGAMES 0,6960 11:59 500 0.70 0.87 % 918 0.6920 0.6960 3585 11 7 [+]
KGHM 323,3500 13:06 17 325.00 0.87 % 31 323.3000 323.3500 211 287 92 757 [+]
EDINVEST 9,5200 13:07 10 9.40 0.85 % 216 9.5000 9.5200 320 1 8 [+]
LESS 0,2370 12:07 10000 0.24 0.85 % 11624 0.2370 0.2420 95 16 4 [+]
VRGSA 4,8000 12:40 100 4.75 0.84 % 2802 4.7900 4.8000 3892 10 50 [+]
MENNICA 48,0000 12:58 10 47.60 0.84 % 7 47.5000 48.1000 67 0 22 [+]
KOMPUTRON 6,1700 12:42 81 6.19 0.82 % 24 6.0800 6.1700 94 1 4 [+]
MERCOR 12,3500 13:04 2 12.20 0.82 % 364 12.3500 12.4500 56 2 19 [+]
RAFAMET 48,9000 11:19 8 48.00 0.82 % 8 47.1500 48.4500 8 0 3 [+]
FABRITY 25,2000 11:14 100 25.00 0.80 % 100 25.1000 25.2000 175 0 7 [+]
ARCHICOM 50,6000 12:43 155 51.00 0.80 % 162 50.4000 51.6000 54 1 59 [+]
BOS 10,1800 12:50 300 10.18 0.79 % 415 10.1800 10.2400 20 17 175 [+]
DECORA 77,2000 13:05 1 76.60 0.78 % 4 77.2000 77.9000 74 1 112 [+]
ONDE 9,1200 12:49 263 9.09 0.77 % 5 9.0800 9.1200 357 6 52 [+]
XTPL 66,5000 13:00 2 66.70 0.76 % 33 66.4000 66.5000 22 1 46 [+]
ORANGEPL 14,3350 13:04 129 14.33 0.74 % 2381 14.3250 14.3550 434 231 3 318 [+]
CYBERFLKS 190,4000 13:04 13 192.00 0.74 % 105 189.2000 190.4000 108 9 1 641 [+]
SCPFL 141,8000 13:01 15 143.80 0.71 % 230 141.6000 141.8000 54 2 346 [+]
STALPROFI 8,4600 12:59 8 8.40 0.71 % 164 8.4000 8.4600 991 6 48 [+]
TRAKCJA 4,2650 12:47 12 4.21 0.71 % 192 4.2500 4.2650 200 47 198 [+]
URTESTE 43,3000 12:42 5 42.50 0.70 % 3 43.3000 43.5000 9 0 1 [+]
FERRO 29,1000 13:06 1 29.00 0.69 % 303 28.9000 29.1000 324 12 345 [+]
COLUMBUS 3,7500 12:46 761 3.72 0.67 % 5 3.7250 3.7550 340 4 13 [+]
MONNARI 6,1400 13:00 60 6.12 0.66 % 165 6.1400 6.2600 726 11 69 [+]
BUMECH 21,8600 13:01 1 22.00 0.64 % 701 21.7200 21.8600 286 54 1 187 [+]
TOYA 9,7900 12:59 76 9.87 0.62 % 80 9.7200 9.7900 110 42 409 [+]
APLISENS 17,7000 10:43 80 17.50 0.57 % 412 17.5500 17.7000 120 1 20 [+]
SELVITA 35,2000 13:07 1 35.50 0.57 % 476 35.2000 35.4500 58 97 3 397 [+]
TALEX 18,0000 11:47 300 17.40 0.56 % 599 17.4000 18.2000 556 0 6 [+]
INTERCARS 730,0000 13:00 1 732.00 0.55 % 1 728.0000 730.0000 10 1 579 [+]
DADELO 72,9000 12:39 5 73.00 0.55 % 136 72.5000 72.9000 15 1 82 [+]
VOTUM 46,3500 13:01 10 46.50 0.54 % 91 46.3500 46.5000 100 3 144 [+]
PKPCARGO 13,5000 13:04 29 13.78 0.52 % 369 13.4500 13.5100 182 12 165 [+]
MURAPOL 41,5000 13:02 6 41.85 0.48 % 229 41.5500 41.7500 429 4 149 [+]
DELKO 6,3900 12:44 62 6.39 0.47 % 10 6.3200 6.3900 208 1 6 [+]
4MASS 4,3500 11:05 40 4.35 0.46 % 338 4.3200 4.3500 34933 0 1 [+]
LENA 2,3000 12:07 300 2.30 0.44 % 1716 2.2800 2.3000 1980 0 1 [+]
SCANWAY 462,0000 13:03 11 463.00 0.43 % 117 462.0000 464.0000 24 8 3 865 [+]
VOXEL 101,4000 13:00 2 101.20 0.40 % 1691 101.2000 101.4000 7 3 256 [+]
COMPREMUM 1,3000 13:05 1200 1.29 0.39 % 2619 1.2800 1.3000 3700 83 106 [+]
EUROTEL 27,3000 12:42 50 27.20 0.37 % 33 27.1000 27.3500 257 1 20 [+]
PTWP 140,0000 12:55 1 140.50 0.36 % 79 140.0000 140.5000 25 0 52 [+]
LUBAWA 8,2800 13:06 1 8.30 0.36 % 70 8.2550 8.2800 22 115 950 [+]
FEERUM 13,8000 13:01 654 14.20 0.36 % 346 13.8000 14.2000 158 2 24 [+]
PATENTUS 2,9000 12:51 50 2.89 0.35 % 1382 2.8400 2.9000 741 2 5 [+]
RELPOL 5,9200 09:06 1 5.72 0.34 % 207 5.7200 5.9000 172 0 0 [+]
WITTCHEN 16,0500 13:06 50 16.10 0.31 % 297 16.0200 16.0500 75 8 132 [+]
PCCROKITA 67,8000 12:58 3 67.50 0.30 % 13 67.8000 68.1000 143 1 78 [+]
IBSM 72,8000 09:00 1 72.80 0.28 % 3 70.0000 72.0000 40 0 0 [+]
CELTIC 1,7950 12:33 48 1.80 0.28 % 2222 1.7800 1.7950 1121 68 119 [+]
ELKOP 1,8250 10:25 3 1.83 0.27 % 4 1.7850 1.8250 3526 0 0 [+]
UNIMOT 154,0000 13:02 8 154.20 0.26 % 78 154.0000 154.6000 10 3 467 [+]
DEBICA 84,5000 12:55 65 84.50 0.24 % 686 84.5000 84.6000 29 0 29 [+]
AUTOPARTN 22,4500 13:06 1 22.45 0.22 % 1903 22.4500 22.5500 315 51 1 148 [+]
APATOR 25,0500 12:44 1 25.50 0.20 % 341 25.0500 25.3500 58 6 145 [+]
ACTION 28,3000 12:42 1 28.20 0.18 % 1 28.2500 28.3000 249 0 13 [+]
ZABKA 24,9600 13:06 2760 24.81 0.16 % 4354 24.9500 24.9600 1784 2 109 52 496 [+]
GRUPAAZOTY 17,1700 13:06 70 17.15 0.12 % 2024 17.1500 17.1700 1014 171 2 950 [+]
NOCTILUCA 95,1000 12:58 10 95.00 0.11 % 5 93.9000 95.1000 12 1 114 [+]
GRUPRACUJ 46,5500 13:04 3 47.00 0.11 % 427 46.2000 46.5500 152 33 1 505 [+]
ELEKTROTI 53,9000 13:05 1 53.85 0.09 % 1 53.6500 53.9000 152 17 916 [+]
ASSECOPOL 191,7500 13:06 4 192.50 0.08 % 427 191.5500 191.7500 446 57 11 003 [+]
OTMUCHOW 5,2000 09:00 1 5.20 0.00 % 650 5.0000 5.1600 3770 0 0 [+]
NEPTIS 15,1000 12:36 98 15.10 0.00 % 23 14.9000 15.0000 322 0 2 [+]
ERG 44,0000 09:01 2 42.00 0.00 % 180 42.0000 42.6000 19 0 1 [+]
WIRTUALNA 57,4000 13:02 22 57.40 0.00 % 390 57.3000 57.4000 54 5 278 [+]
ULTGAMES 14,0000 11:47 18 14.00 0.00 % 10 13.8000 14.0000 246 2 32 [+]
DGA 28,8000 10:19 5 28.80 0.00 % 5 28.2000 28.8000 188 0 0 [+]
BEST 29,7000 12:55 500 30.00 0.00 % 400 29.6000 29.9000 298 5 147 [+]
BIOMAXIMA 11,7000 10:49 1000 11.70 0.00 % 50 11.6400 11.7600 1473 2 20 [+]
NTCAPITAL 0,6080 17:00 71 0.00 0.00 % 500 0.5700 0.6080 429 0 0 [+]
EUROHOLD 3,9200 09:08 50 3.90 0.00 % 200 3.8600 3.9000 500 0 1 [+]
06MAGNA 2,4300 12:48 1529 2.43 0.00 % 390 2.4300 2.4400 20 5 11 [+]
ATMGRUPA 3,9700 12:33 3 3.97 0.00 % 171 3.9600 3.9700 325 5 19 [+]
POLWAX 1,0200 12:17 250 1.02 0.00 % 2529 1.0000 1.0200 488 15 15 [+]
IFSA 0,1250 16:17 10000 0.00 0.00 % 4000 0.1240 0.1300 38031 0 0 [+]
IMS 2,2500 11:54 13 2.25 0.00 % 110 2.2100 2.2500 187 0 1 [+]
DEKPOL 81,0000 12:46 1 82.40 0.00 % 80 81.0000 81.2000 10 0 38 [+]
KRVITAMIN 12,5000 12:14 100 12.50 0.00 % 4 12.4000 12.6500 76 0 1 [+]
MLPGROUP 105,0000 13:06 5 105.00 0.00 % 86 104.0000 105.0000 61 1 71 [+]
ARLEN 31,0000 12:16 27 31.00 0.00 % 100 31.0500 31.4000 224 1 36 [+]
KGL 10,0000 09:00 1 10.00 0.00 % 94 9.6000 9.9500 261 0 0 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 3 PKC 0.0000 0 0 0 [+]
KSGAGRO 3,6350 11:14 500 3.64 0.00 % 1 3.6100 3.6550 40 1 3 [+]
LIBET 1,2200 09:00 10 1.22 0.00 % 2504 1.1750 1.2200 8975 0 0 [+]
ACAUTOGAZ 21,9000 12:32 2 21.90 0.00 % 100 21.8000 21.9000 96 0 3 [+]
LOKUM 24,4000 09:32 2 24.40 0.00 % 12 24.0000 24.4000 355 0 0 [+]
DBENERGY 10,2000 13:04 10 10.25 0.00 % 10 10.2000 10.3000 10 0 1 [+]
MCI 27,9000 09:11 140 27.90 0.00 % 110 27.9000 28.0000 500 0 4 [+]
SILVANO 5,0600 15:56 71 0.00 0.00 % 944 5.0600 5.1000 5 0 0 [+]
KPPD 22,0000 10:38 20 22.00 0.00 % 360 21.4000 22.0000 4730 0 0 [+]
ENERGOINS 2,3900 12:33 45 2.39 0.00 % 350 2.3800 2.3900 396 2 6 [+]
MAXCOM 5,9800 09:44 6 5.98 0.00 % 4 5.8600 5.9800 524 0 1 [+]
LSISOFT 45,0000 12:35 3 44.90 0.00 % 21 44.8000 45.0000 530 1 23 [+]
COMPERIA 4,6000 09:00 108 0.00 0.00 % 888 4.4200 4.6000 1700 0 0 [+]
CAVATINA 13,6000 12:44 74 13.65 0.00 % 50 13.5500 13.6000 1676 2 28 [+]
SEKO 10,1000 12:39 1 10.10 0.00 % 122 10.0500 10.1000 499 1 9 [+]
MIRACULUM 0,6460 12:15 216 0.65 0.00 % 2820 0.6300 0.6400 5000 14 9 [+]
MOJ 1,7500 09:08 74 0.00 0.00 % 666 1.7500 1.8000 4280 0 0 [+]
KCI 0,8960 09:25 111 0.90 0.00 % 2500 0.8780 0.8920 3889 1 1 [+]
PROCHEM 24,9000 09:00 2 24.90 0.00 % 4 24.6000 24.9000 94 0 0 [+]
STALPROD 235,0000 12:52 2 235.00 0.00 % 3 235.0000 236.0000 20 0 105 [+]
REMAK 11,3000 11:36 5 11.30 0.00 % 392 11.0000 11.3000 735 1 12 [+]
ORCOGROUP 3,4600 09:08 692 0.00 0.00 % 4308 3.4400 4.5200 282 0 0 [+]
SKYLINE 1,3400 10:59 2 0.00 0.00 % 4400 1.2500 1.3400 5611 0 0 [+]
MBWS 11,1000 09:06 30 0.00 0.00 % 720 11.2000 11.7500 700 0 0 [+]
JWWINVEST 3,1000 10:45 1000 3.10 0.00 % 10 3.0900 3.1500 100 1 4 [+]
WIKANA 8,0000 12:53 1 0.00 0.00 % 970 7.8000 7.9500 615 0 0 [+]
IDMSAPL 0,4560 11:14 4 0.46 0.00 % 3554 0.4560 0.4960 82 0 0 [+]
MANGATA 69,4000 11:41 4 69.40 0.00 % 102 69.4000 70.0000 1 0 4 [+]
SECOGROUP 35,4000 10:55 230 35.40 0.00 % 12 35.4000 35.8000 150 0 8 [+]
GETIN 0,4995 12:59 3 0.50 -0.10 % 21233 0.4990 0.4995 2 43 22 [+]
RANKPROGR 4,0550 10:27 5 4.06 -0.12 % 1564 3.9850 4.0500 1430 0 0 [+]
ARCTIC 8,2500 13:01 1 8.34 -0.12 % 521 8.1100 8.2500 1189 10 85 [+]
TORPOL 71,6000 13:06 1 71.80 -0.14 % 198 71.0000 71.6000 81 11 781 [+]
OTLOG 13,5000 09:09 9 13.50 -0.15 % 22 13.4000 13.5000 1587 0 0 [+]
EUROCASH 6,0600 12:58 4 6.10 -0.16 % 274 6.0550 6.0700 3121 43 260 [+]
IFIRMA 29,9000 12:56 29 29.90 -0.17 % 20 29.7000 29.9000 46 2 47 [+]
DEVELIA 10,2800 12:56 1257 10.20 -0.19 % 154 10.2600 10.3000 2273 209 2 156 [+]
EUCO 0,5150 13:02 55 0.50 -0.19 % 3509 0.5030 0.5190 850 12 6 [+]
PHN 9,5800 12:37 10 9.60 -0.21 % 1000 9.5400 9.6000 1293 2 20 [+]
HUUUGE 23,0500 11:32 200 23.10 -0.22 % 451 23.0000 23.1000 446 4 98 [+]
ZAMET 0,7840 12:38 6 0.79 -0.25 % 301 0.7780 0.7840 591 2 2 [+]
POLTREG 16,9500 13:00 100 17.05 -0.29 % 1600 16.8500 16.9500 131 31 528 [+]
ALTA 1,6650 13:03 214 1.67 -0.30 % 1202 1.5900 1.6650 536 0 0 [+]
IZOSTAL 3,0900 12:56 400 3.13 -0.32 % 304 3.0900 3.1000 2325 4 12 [+]
ABPL 119,4000 13:04 10 120.80 -0.33 % 232 119.4000 119.8000 89 5 619 [+]
ASSECOSEE 60,2000 12:54 10 60.80 -0.33 % 255 60.1000 60.2000 257 3 207 [+]
CORMAY 0,5940 12:46 20 0.59 -0.34 % 214 0.5940 0.6020 2600 14 8 [+]
MOSTALPLC 14,1000 12:58 1 14.30 -0.35 % 15 14.1000 14.1500 39 2 33 [+]
VINDEXUS 13,8000 12:13 1 13.95 -0.36 % 100 13.7500 13.8000 1299 1 7 [+]
BBIDEVNFI 5,3600 11:14 95 5.36 -0.37 % 218 5.3600 5.4000 1841 0 1 [+]
ALTUSTFI 2,7200 12:45 85 2.67 -0.37 % 6700 2.6600 2.7200 2250 0 1 [+]
HARPER 5,2000 12:13 5 5.22 -0.38 % 5 5.1000 5.2000 25 3 16 [+]
GAMFACTOR 5,2000 12:59 148 5.25 -0.38 % 1030 5.1500 5.2600 31 3 16 [+]
SANWIL 1,2950 12:49 5470 1.30 -0.38 % 3535 1.2950 1.3200 2090 8 11 [+]
SYNEKTIK 290,8000 13:06 1 292.00 -0.41 % 31 290.6000 290.8000 2 14 3 966 [+]
ENERGA 18,8400 13:05 99 18.90 -0.42 % 1561 18.8400 18.9400 494 3 57 [+]
GREENX 2,3620 13:06 16 2.35 -0.42 % 101 2.3600 2.3620 7567 147 345 [+]
BORYSZEW 4,6200 12:45 252 4.65 -0.43 % 3293 4.6200 4.6350 2116 20 94 [+]
WARIMPEX 2,3000 12:50 5 2.30 -0.43 % 5715 2.2800 2.3000 11900 12 28 [+]
MIRBUD 11,5500 13:06 48 11.60 -0.43 % 1071 11.5200 11.5600 106 54 624 [+]
ALLEGRO 30,2100 13:06 487 30.25 -0.44 % 697 30.2100 30.2150 2260 1 816 54 705 [+]
VERCOM 133,0000 13:04 28 133.60 -0.45 % 14 132.6000 133.0000 24 3 441 [+]
SANOK 21,9000 12:58 1 22.00 -0.45 % 140 21.8000 21.9000 31 0 2 [+]
SNIEZKA 85,6000 12:52 2 86.00 -0.47 % 22 85.2000 85.8000 3 0 15 [+]
UNICREDIT 285,0000 09:15 2 286.40 -0.49 % 1000 278.8000 281.7500 1000 0 11 [+]
NOVITA 100,0000 10:16 1 100.00 -0.50 % 40 100.5000 102.5000 15 0 0 [+]
TESGAS 1,9900 11:19 871 1.99 -0.50 % 500 1.9950 2.0200 780 3 6 [+]
AMREST 11,6600 13:05 134 11.60 -0.51 % 967 11.6600 11.7000 1010 178 2 097 [+]
ENELMED 19,7000 12:06 5 19.00 -0.51 % 20 19.0000 19.7000 395 1 16 [+]
INTROL 7,6400 13:05 291 7.50 -0.52 % 201 7.5200 7.6800 169 0 2 [+]
WIELTON 5,7000 13:05 30 5.78 -0.52 % 13 5.6800 5.7000 1703 8 44 [+]
RAINBOW 148,2000 13:03 15 147.70 -0.54 % 163 148.2000 148.7000 162 40 5 977 [+]
MOVIEGAMES 7,2500 12:57 4 7.15 -0.55 % 16 7.1500 7.2500 70 1 9 [+]
AMICA 52,9000 12:52 7 53.20 -0.56 % 148 52.9000 53.3000 76 2 128 [+]
NEUCA 696,0000 13:00 1 702.00 -0.57 % 2 695.0000 696.0000 55 0 223 [+]
DIGITANET 209,6000 13:02 5 210.00 -0.57 % 136 209.6000 210.0000 60 5 1 074 [+]
SKARBIEC 33,5000 12:09 15 33.70 -0.59 % 6 33.5000 33.6000 286 0 12 [+]
MOSTALZAB 6,6700 13:01 609 6.72 -0.60 % 403 6.6000 6.6600 370 20 130 [+]
BOWIM 6,4800 12:23 88 6.42 -0.61 % 77 6.4400 6.4800 878 5 30 [+]
BOOMBIT 6,3000 11:42 125 6.40 -0.63 % 10 6.2600 6.4000 100 1 8 [+]
IPOPEMA 6,3400 12:09 11 6.38 -0.63 % 29 6.3400 6.4400 328 5 29 [+]
ONEMORE 2,9800 13:00 2668 2.98 -0.67 % 12567 2.9800 3.0000 934 118 355 [+]
MODIVO 87,7000 13:06 10 88.32 -0.70 % 213 87.6400 87.7000 7 287 25 233 [+]
TERMOREX 0,7000 10:00 15 0.71 -0.71 % 885 0.6800 0.7000 1485 0 0 [+]
CLNPHARMA 20,8500 12:27 1 21.00 -0.71 % 222 20.7000 20.8500 198 2 43 [+]
AIGAMES 0,8260 12:34 5 0.84 -0.72 % 200 0.8020 0.8260 100 3 2 [+]
BIGCHEESE 5,5000 12:58 92 5.59 -0.72 % 692 5.5000 5.5800 311 18 99 [+]
MOBRUK 342,5000 13:06 1 345.00 -0.72 % 20 342.0000 342.5000 13 1 371 [+]
CAPTORTX 81,2000 12:05 40 81.80 -0.73 % 100 81.2000 81.3000 27 0 37 [+]
INGBSK 432,8000 13:06 11 444.00 -0.73 % 45 432.0000 432.8000 41 7 2 898 [+]
SIMFABRIC 1,6080 11:45 250 1.59 -0.74 % 776 1.5860 1.6080 944 13 21 [+]
WAWEL 792,0000 10:57 1 798.00 -0.75 % 10 792.0000 804.0000 5 0 12 [+]
GPW 77,0000 13:03 12 77.60 -0.77 % 380 77.0000 77.0500 234 42 3 246 [+]
ASSECOBS 76,6000 13:00 2 75.00 -0.78 % 22 76.0000 76.6000 105 19 1 409 [+]
MILKILAND 1,7360 12:22 3000 1.75 -0.80 % 1585 1.7220 1.7500 21531 9 16 [+]
DMGROUP 2,4500 12:34 681 2.46 -0.81 % 4 2.4400 2.4500 3625 8 20 [+]
COALENERG 2,4460 12:18 1000 2.48 -0.81 % 466 2.4280 2.4460 3093 26 62 [+]
AIRWAY 0,3000 12:27 6000 0.30 -0.83 % 242 0.3000 0.3055 9947 79 24 [+]
HANDLOWY 117,6000 13:05 6 119.00 -0.84 % 423 117.2000 117.6000 384 17 2 011 [+]
BUDIMEX 728,4000 13:04 5 736.80 -0.84 % 29 728.0000 728.6000 31 6 4 069 [+]
ENTER 58,5000 13:03 9 59.10 -0.85 % 16 58.1000 58.6000 44 7 413 [+]
BENEFIT 3 920,0000 13:00 2 3,950.00 -0.86 % 6 3912.0000 3920.0000 53 1 3 164 [+]
UNIBEP 15,5800 12:58 6 15.80 -0.89 % 88 15.5800 15.9400 44 11 182 [+]
SFINKS 0,4440 13:06 4358 0.45 -0.89 % 955 0.4340 0.4440 615 20 9 [+]
PCCEXOL 2,0400 12:06 59 2.06 -0.97 % 1002 2.0300 2.0400 1901 21 43 [+]
PLAYWAY 250,0000 13:05 23 251.00 -0.99 % 141 249.5000 251.5000 22 4 1 024 [+]
GRODNO 14,8000 12:28 200 14.95 -1.00 % 99 14.8000 14.9000 1216 24 356 [+]
GENOMTEC 4,8400 12:17 193 4.85 -1.02 % 800 4.7550 4.8250 412 24 117 [+]
ASTARTA 47,0000 12:44 177 47.50 -1.05 % 331 47.0000 47.3000 45 1 60 [+]
MLSYSTEM 15,1200 12:52 1 15.04 -1.05 % 604 15.1000 15.1200 5 4 65 [+]
YARRL 5,6000 11:44 250 5.60 -1.06 % 60 5.5800 5.6400 150 2 9 [+]
POLICE 7,2400 12:40 47 7.32 -1.09 % 206 7.2400 7.4000 18 4 32 [+]
IMMOBILE 4,5500 13:03 250 4.70 -1.09 % 5 4.5500 4.6200 576 25 115 [+]
SYNTHAVERSE 3,5800 13:06 800 3.73 -1.10 % 362 3.5750 3.5800 1002 66 239 [+]
GTC 2,6700 12:47 33 2.71 -1.11 % 284 2.6000 2.6700 1967 15 39 [+]
MEDICALG 26,6000 13:06 1 27.00 -1.12 % 161 26.4500 26.6000 9 35 938 [+]
IMPERA 1,7600 11:22 11 1.80 -1.12 % 10277 1.7100 1.7600 489 1 1 [+]
ECHO 5,2900 11:22 6 5.35 -1.12 % 1000 5.2800 5.2900 382 1 5 [+]
KERNEL 19,5000 12:38 20 19.52 -1.12 % 19 19.5000 19.7000 188 2 33 [+]
JRHOLDING 5,0600 12:03 25 5.14 -1.17 % 336 4.9200 5.0600 775 2 12 [+]
ZREMB 9,2900 13:01 24 9.44 -1.17 % 46 9.2900 9.3000 741 22 200 [+]
LPP 23 600,0000 13:06 2 24,000.00 -1.17 % 11 23600.0000 23620.0000 6 2 45 127 [+]
PHARMENA 3,3900 11:15 194 3.42 -1.17 % 282 3.3300 3.4000 174 0 1 [+]
DINOPL 34,2400 13:06 1 34.65 -1.18 % 2921 34.2300 34.2400 325 989 33 922 [+]
POLENERGIA 49,9000 13:01 30 50.50 -1.19 % 664 49.7000 50.0000 215 3 174 [+]
EQUNICO 1,2200 11:11 100 1.21 -1.21 % 1013 1.1800 1.2100 958 7 9 [+]
SANTANDER 44,9800 12:58 22 45.54 -1.23 % 10000 44.6350 44.9700 236 0 22 [+]
MBANK 1 201,5000 13:05 8 1,215.50 -1.23 % 18 1200.0000 1201.0000 1 4 4 583 [+]
KETY 1 114,0000 13:06 2 1,128.00 -1.24 % 34 1113.0000 1115.0000 39 2 2 486 [+]
APSENERGY 3,1200 13:04 10 3.07 -1.27 % 150 3.0900 3.1200 3415 8 23 [+]
ALIOR 125,1500 13:06 1 127.05 -1.30 % 167 125.1500 125.2000 571 49 6 166 [+]
SANPL 646,0000 13:06 10 658.00 -1.31 % 46 645.6000 646.2000 14 24 15 350 [+]
INSTALKRK 37,5000 12:38 200 38.00 -1.32 % 245 37.4000 37.5000 300 1 52 [+]
NEWAG 116,0000 13:05 30 117.60 -1.36 % 184 115.8000 116.8000 83 7 810 [+]
DATAWALK 138,2000 13:06 1 141.80 -1.43 % 66 137.4000 138.2000 142 14 1 949 [+]
ATENDE 3,4500 13:06 116 3.50 -1.43 % 216 3.4500 3.4800 3950 12 42 [+]
TEXT 39,7200 13:00 20 40.30 -1.44 % 189 39.7400 39.8200 44 18 725 [+]
ZUE 13,2000 13:05 500 13.50 -1.49 % 289 13.0000 13.2500 400 39 517 [+]
MOSTALWAR 5,2600 12:52 87 5.30 -1.50 % 913 5.2600 5.3000 129 7 36 [+]
PEKABEX 10,5000 12:39 2730 10.66 -1.50 % 649 10.4600 10.5000 2271 24 257 [+]
ESOTIQ 32,7000 12:10 1 32.80 -1.51 % 350 32.7000 33.0000 99 0 5 [+]
ATREM 64,0000 12:57 3 64.90 -1.54 % 12 64.0000 64.1000 79 16 1 017 [+]
SELENAFM 50,8000 12:49 2 51.40 -1.55 % 98 50.2000 50.6000 189 3 150 [+]
KRUK 482,3000 13:06 1 489.80 -1.57 % 5 482.3000 482.6000 4 4 2 026 [+]
ATLANTAPL 18,2000 12:21 10 18.50 -1.62 % 424 18.2000 18.6000 420 0 7 [+]
INTERBUD 1,8250 12:41 29322 1.85 -1.62 % 112 1.8250 1.8500 531 30 55 [+]
TARCZYNSKI 118,5000 12:06 47 120.50 -1.66 % 1 120.0000 120.5000 2 0 56 [+]
ATAL 59,0000 13:01 16 60.00 -1.67 % 66 59.0000 59.7000 466 2 120 [+]
ENEA 22,4200 13:06 1 22.58 -1.67 % 562 22.4200 22.4600 2160 197 4 499 [+]
PEKAO 243,6000 13:06 2 248.50 -1.69 % 275 243.5000 243.7000 365 137 33 505 [+]
KOGENERA 78,3000 12:59 134 79.10 -1.76 % 1 78.2000 78.3000 26 6 498 [+]
NANOGROUP 2,5150 13:06 541 2.56 -1.76 % 2749 2.5100 2.5500 1912 85 218 [+]
AILLERON 17,5400 13:05 1 17.42 -1.79 % 14 17.3600 17.5400 36 2 40 [+]
ONESANO 0,6540 12:14 150 0.67 -1.80 % 7627 0.6540 0.6640 1200 11 7 [+]
MAKARONPL 21,6000 12:38 1 21.90 -1.82 % 125 21.6000 21.7000 29 1 11 [+]
DRAGOENT 18,7500 12:51 14 19.10 -1.83 % 26 18.7500 19.0500 55 1 18 [+]
CREOTECH 634,0000 13:06 1 651.00 -1.86 % 35 634.0000 639.0000 12 9 5 688 [+]
BNPPL 146,8000 13:05 4 152.20 -1.87 % 5 146.6000 146.8000 140 12 1 785 [+]
QUERCUS 12,2000 12:58 1212 12.40 -1.93 % 664 12.2000 12.3200 80 40 485 [+]
FASING 14,8000 09:09 128 14.80 -1.99 % 5 14.8000 15.0000 210 0 2 [+]
SYGNITY 78,2000 13:02 36 80.00 -2.01 % 40 78.0000 78.6000 28 4 283 [+]
PASSUS 136,2000 12:54 6 139.00 -2.01 % 10 136.2000 136.8000 37 2 248 [+]
PKOBP 98,0800 13:06 190 100.80 -2.02 % 1117 98.0700 98.1000 536 732 72 099 [+]
COGNOR 5,3000 13:06 44 5.41 -2.03 % 1464 5.2800 5.3000 935 185 987 [+]
OPTEAM 3,6000 12:27 10 3.68 -2.17 % 590 3.6000 3.6800 215 3 10 [+]
PZU 67,1400 13:06 261 68.64 -2.19 % 759 67.1400 67.1600 224 528 35 662 [+]
INC SA 1,7500 11:21 500 1.84 -2.23 % 70 1.7500 1.7850 1100 19 34 [+]
MOLECURE 5,6300 12:58 1 5.77 -2.26 % 1 5.6300 5.6400 1633 23 129 [+]
SUNEX 2,8000 12:18 80 2.90 -2.27 % 800 2.8200 2.8600 50 19 54 [+]
MARVIPOL 10,5000 12:51 250 10.70 -2.33 % 436 10.4500 10.5000 23080 5 56 [+]
ASMGROUP 0,2500 11:29 30000 0.25 -2.34 % 692 0.2510 0.2540 1710 287 72 [+]
MILLENNIUM 18,3200 13:05 1030 18.71 -2.37 % 658 18.3050 18.3200 720 165 3 042 [+]
RYVU 24,7000 13:06 45 25.25 -2.37 % 5 24.6500 24.8500 148 14 339 [+]
PGFGROUP 0,4880 12:07 2492 0.49 -2.40 % 4200 0.4800 0.4990 3980 3 1 [+]
AGORA 8,7400 12:09 235 8.90 -2.46 % 154 8.7400 8.7800 2 5 43 [+]
NEXITY 1,1600 09:01 1 1.16 -2.52 % 199 1.1600 1.2100 200 0 0 [+]
ERBUD 28,0000 13:03 21 28.75 -2.61 % 115 27.9000 27.9500 30 2 51 [+]
11B 167,3000 13:00 2 170.00 -2.73 % 40 167.7000 169.1000 108 19 3 209 [+]
DIAG 155,7000 13:06 6 161.00 -2.75 % 518 155.6000 155.7000 200 64 10 044 [+]
PROJPRZEM 17,2000 12:50 31 17.70 -2.82 % 425 17.2500 17.5000 429 1 12 [+]
FORTE 20,5000 12:53 30 20.80 -2.84 % 119 20.4000 20.5000 184 5 95 [+]
LARQ 2,0000 12:52 686 2.10 -2.91 % 239 2.0100 2.0900 1353 7 14 [+]
NOVAVISGR 0,7180 12:53 23 0.74 -2.97 % 4971 0.7170 0.7180 1739 51 37 [+]
TENDERHUT 5,8600 13:06 1292 5.96 -2.98 % 40 5.8400 5.8800 40 2 9 [+]
PCFGROUP 3,4000 12:58 124 3.55 -3.00 % 1676 3.4000 3.4200 1365 19 65 [+]
ODLEWNIE 19,3000 13:06 15 20.00 -3.02 % 150 19.1500 19.3000 193 32 628 [+]
PURE 2,6400 13:05 948 2.73 -3.12 % 1709 2.6250 2.6400 686 226 608 [+]
IMCOMPANY 36,6000 13:05 30 37.80 -3.17 % 280 36.6000 37.8500 290 0 15 [+]
RENDER 77,0000 13:01 4 77.00 -3.27 % 128 76.8000 77.0000 110 1 67 [+]
PANOVA 16,0500 12:39 90 16.30 -3.31 % 110 16.0500 16.3000 171 5 77 [+]
OPONEOPL 87,0000 13:06 2 85.50 -3.33 % 13 86.7000 87.0000 59 37 3 117 [+]
ADIUVO 0,5500 12:03 297 0.58 -3.51 % 4753 0.5500 0.5740 1000 1 1 [+]
COMP 54,8000 12:52 10 56.70 -3.52 % 185 54.8000 54.9000 112 9 507 [+]
SHOPER 40,5000 13:06 1 41.70 -3.57 % 1 40.4500 40.5000 1407 16 655 [+]
KOMPAP 18,5000 09:39 400 19.20 -3.65 % 70 18.6000 19.2000 420 1 27 [+]
MEXPOLSKA 3,8000 12:16 26 3.90 -3.80 % 1963 3.8000 3.8600 2690 7 25 [+]
QNATECHNO 47,1000 13:06 30 47.10 -3.88 % 65 46.2000 47.3000 160 7 347 [+]
CAPITEA 0,5320 12:56 412 0.55 -3.97 % 4563 0.5260 0.5320 7088 605 322 [+]
IZOLACJA 3,9900 11:51 781 4.17 -4.32 % 10 4.0000 4.1700 2500 1 5 [+]
XPLUS 2,8200 12:37 4543 2.99 -4.41 % 1000 2.8300 2.9000 1000 18 51 [+]
ANSWEAR 16,9400 13:06 4000 18.00 -5.78 % 206 16.9400 17.0400 25 33 579 [+]
MWTRADE 3,6000 12:58 500 3.84 -6.25 % 587 3.4000 3.7000 500 10 34 [+]
VIGOSYS 616,0000 13:05 1 650.00 -7.23 % 14 614.0000 616.0000 15 5 3 093 [+]
TATRY MOUNTAIN 81,0000 11:03 5 90.00 -10.00 % 1 83.5000 89.0000 1 0 17 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 268 4.8000 PKC 4375 0 0 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG132671.1-0.39%13:06
WIG203619.6-0.56%13:21
WIG20 Fut3599.0-0.53%13:05
WIG20USD1001.0-0.97%13:06
mWIG409091.7-0.40%13:06
sWIG8031187.8-0.35%13:06
 Notowania Świat
DJ3049149.4-0.59%04-21
SPX500 Fut7138.5+0.54%13:11
Nikkei59585.9+0.40%8:45
DAX24230.8-0.17%13:06
Ropa WTI90.3+0.72%13:21
Złoto4760.3+0.85%13:21
 Notowania Waluty
EUR/PLN4.24448+0.10%13:21
CHF/PLN4.62478+0.04%13:21
USD/PLN3.61316+0.04%13:21
EUR/USD1.17473+0.06%13:21
GBP/USD1.35155+0.12%13:21
USD/JPY159.227-0.11%13:21
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
WOODPCKR 3.50 22.38%
TRANSPOL 13.80 11.74%
CDRL 8.60 11.69%
MEDINICE 72.40 10.53%
ASBIS 65.30 9.75%
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