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
XPLUS 2,5900 11:53 15 2.19 22.17 % 850 2.5100 2.5800 1000 28 69 [+]
IBSM 78,0000 11:12 124 69.00 13.04 % 3 71.2000 74.4000 110 0 23 [+]
GAMEOPS 12,0000 11:56 47 11.45 12.15 % 100 11.9500 12.1000 139 31 366 [+]
AGROTON 5,1200 11:44 297 4.80 11.55 % 140 4.8700 4.9900 218 6 31 [+]
COALENERG 2,7200 11:59 35 2.47 10.39 % 2489 2.7200 2.7380 623 119 317 [+]
MILKILAND 1,8980 11:57 10 1.73 9.71 % 2000 1.8700 1.8940 6415 205 375 [+]
SCANWAY 393,0000 11:59 3 364.00 9.47 % 34 393.0000 396.0000 8 16 6 265 [+]
KSGAGRO 3,8200 11:57 750 3.60 9.14 % 6 3.8250 3.8950 10 14 55 [+]
CAPITEA 0,6500 11:55 5000 0.60 9.06 % 10000 0.6500 0.6520 210 976 637 [+]
KERNEL 20,4500 11:56 70 19.04 7.97 % 190 19.8200 20.3000 116 15 306 [+]
ATREM 52,8000 11:59 1 52.00 7.43 % 884 52.7000 52.8000 107 33 1 733 [+]
BETACOM 5,3600 11:40 295 5.36 7.41 % 221 5.0600 5.3600 5 3 14 [+]
SELVITA 32,9000 11:56 14 31.50 6.13 % 21 32.7500 32.9000 378 52 1 693 [+]
EUCO 0,5250 11:53 10 0.50 6.06 % 490 0.5250 0.5340 1182 274 143 [+]
CREOTECH 650,0000 12:00 1 621.00 5.69 % 15 648.0000 650.0000 54 12 7 811 [+]
ENELMED 19,9000 11:15 1 19.30 5.29 % 2 19.0000 19.7000 385 1 22 [+]
POLIMEXMS 9,4650 12:00 179 9.06 4.64 % 500 9.4800 9.4900 766 925 8 621 [+]
KPPD 23,6000 09:16 1 23.60 4.42 % 353 22.6000 23.0000 180 0 0 [+]
MODIVO 91,1400 11:59 27 87.44 4.23 % 250 91.1000 91.1400 82 335 30 135 [+]
MWTRADE 3,9800 11:27 57 4.10 4.19 % 40 3.7800 3.9800 831 2 8 [+]
PASSUS 135,8000 11:59 1 130.60 4.14 % 40 134.0000 135.8000 43 4 485 [+]
MIRBUD 12,0700 11:59 20 11.60 4.05 % 300 12.0100 12.0700 154 107 1 269 [+]
IMMOBILE 4,2300 11:58 1500 4.07 3.93 % 1069 4.1900 4.2300 865 28 117 [+]
RYVU 23,9500 11:53 708 23.35 3.90 % 58 23.8500 23.9500 3894 15 349 [+]
CIGAMES 3,2100 11:57 25 3.14 3.88 % 2146 3.2100 3.2450 2500 592 1 907 [+]
ASBIS 49,1000 11:59 5 47.50 3.81 % 306 49.0000 49.1000 324 148 7 131 [+]
DATAWALK 149,6000 11:58 2 145.80 3.74 % 27 149.2000 149.8000 1 5 780 [+]
INGBSK 449,2000 11:59 1 433.00 3.74 % 45 449.0000 449.6000 66 11 4 779 [+]
WIELTON 5,8600 11:59 100 5.67 3.72 % 305 5.8100 5.8600 1600 183 1 072 [+]
IMCOMPANY 36,5000 11:56 100 35.50 3.69 % 262 36.6000 37.5500 200 5 176 [+]
MILLENNIUM 19,2300 11:59 2 18.50 3.64 % 2331 19.2300 19.2600 1162 328 6 178 [+]
ASTARTA 48,3000 11:57 1 47.30 3.54 % 86 47.5000 48.3000 646 26 1 253 [+]
BUDIMEX 764,6000 11:59 3 744.00 3.38 % 10 764.0000 764.8000 21 19 14 156 [+]
PEKAO 248,1000 11:59 50 245.20 3.33 % 97 247.9000 248.2000 230 215 52 430 [+]
AIGAMES 0,8160 10:58 1 0.79 3.29 % 220 0.7720 0.8140 81 1 1 [+]
MENNICA 48,5000 11:59 1216 46.20 3.19 % 100 48.0000 48.5000 97 2 114 [+]
PKOBP 98,6300 11:59 34 96.20 3.16 % 21 98.6300 98.6400 107 765 74 040 [+]
TORPOL 69,1000 11:59 1 67.00 3.13 % 373 69.1000 69.4000 189 11 721 [+]
WOODPCKR 3,3600 11:55 8 3.26 3.07 % 292 3.3600 3.4900 3654 1 2 [+]
ACTION 28,8500 11:53 1 29.40 3.04 % 4 28.6500 28.7000 350 5 148 [+]
ALLEGRO 27,8150 11:59 63 27.00 3.02 % 1226 27.8050 27.8150 669 3 697 101 137 [+]
DIGITANET 174,7000 11:59 1 169.50 2.95 % 11 173.6000 174.6000 271 7 1 187 [+]
ASSECOPOL 178,6000 11:59 10 173.55 2.91 % 233 178.5000 178.8500 262 57 10 074 [+]
MEDINICE 54,2000 11:57 4 52.80 2.85 % 17 53.9000 54.2000 264 7 359 [+]
KRAKCHEM 0,4380 11:59 5000 0.43 2.82 % 780 0.4380 0.4440 6000 607 276 [+]
BENEFIT 3 734,0000 11:59 1 3,648.00 2.81 % 1 3734.0000 3740.0000 3 1 3 782 [+]
TSGAMES 106,5000 11:54 34 105.00 2.80 % 44 106.5000 106.6000 61 9 983 [+]
11B 138,0000 11:57 164 135.10 2.76 % 20 137.6000 138.0000 200 4 568 [+]
ZUE 13,3000 11:56 50 12.85 2.70 % 515 13.3000 13.4000 1296 72 956 [+]
PANOVA 15,2500 11:26 4 15.20 2.69 % 160 14.9000 15.2500 148 0 2 [+]
HELIO 46,3000 11:57 11 46.20 2.66 % 20 46.3000 47.9000 161 1 56 [+]
ALIOR 127,6500 11:59 35 125.45 2.65 % 97 127.6000 127.7500 90 61 7 678 [+]
SANPL 656,2000 11:59 24 640.00 2.60 % 75 655.8000 656.6000 21 29 18 944 [+]
VOTUM 45,4000 11:55 19 47.35 2.60 % 215 45.2000 45.4000 51 9 421 [+]
ODLEWNIE 17,8000 11:59 16 17.75 2.59 % 1000 17.7500 17.8000 666 2 37 [+]
CEZ 207,4000 10:18 23 202.20 2.57 % 500 205.8000 207.4000 1000 0 6 [+]
ARCHICOM 48,6000 11:49 1 47.30 2.53 % 95 47.2000 48.6000 1145 1 31 [+]
3RGAMES 0,6560 11:56 76 0.69 2.50 % 271 0.6420 0.6520 4915 53 34 [+]
BNPPL 165,8000 11:54 1 161.80 2.47 % 59 165.0000 165.8000 44 5 736 [+]
ENTER 55,3000 11:58 8 54.00 2.41 % 110 55.0000 55.3000 1 7 369 [+]
ELEKTROTI 51,3000 11:57 146 50.00 2.40 % 25 50.9000 51.3000 60 10 502 [+]
LPP 23 180,0000 11:59 1 22,640.00 2.39 % 8 23140.0000 23180.0000 3 2 45 075 [+]
ASMGROUP 0,2670 11:23 1000 0.26 2.30 % 2473 0.2620 0.2670 1274 37 10 [+]
INTROL 7,1400 11:53 288 7.10 2.29 % 112 7.1400 7.2600 187 2 13 [+]
MBANK 1 262,0000 11:59 1 1,262.50 2.19 % 16 1262.0000 1263.5000 4 6 7 386 [+]
VERCOM 122,4000 11:54 1 121.00 2.17 % 41 121.0000 122.4000 18 1 177 [+]
TERMOREX 0,7050 11:31 11 0.69 2.17 % 3758 0.6900 0.7050 1542 0 0 [+]
AGORA 8,5000 11:08 150 8.32 2.16 % 500 8.4600 8.5000 967 11 89 [+]
RELPOL 5,8400 11:11 100 5.72 2.10 % 700 5.7400 5.8600 830 4 20 [+]
MANGATA 68,4000 11:16 5 69.60 2.09 % 68 67.2000 68.6000 30 0 6 [+]
RAINBOW 151,0000 11:59 1 148.00 2.03 % 85 150.5000 151.0000 1408 21 3 197 [+]
MLPGROUP 101,0000 11:06 45 99.00 2.02 % 190 100.0000 101.0000 65 0 20 [+]
TAURONPE 10,7800 11:59 3 10.63 1.99 % 7 10.7850 10.7900 3156 2 473 26 794 [+]
CREEPYJAR 638,0000 11:59 5 630.00 1.92 % 29 634.0000 640.0000 156 1 412 [+]
SHOPER 40,7000 11:57 2 40.20 1.88 % 97 40.4500 40.7000 286 9 370 [+]
ROPCZYCE 21,9000 09:55 10 21.50 1.86 % 25 21.4000 21.9000 10 0 0 [+]
MFO 32,9000 11:56 3 32.70 1.86 % 500 32.5000 32.9000 292 1 18 [+]
DOMDEV 246,0000 11:57 1 244.50 1.86 % 42 244.0000 246.0000 89 1 225 [+]
DIAG 170,0000 12:00 20 168.00 1.86 % 177 169.7000 170.0000 80 22 3 736 [+]
NEUCA 667,0000 11:58 1 662.00 1.83 % 16 667.0000 668.0000 40 1 467 [+]
POLTREG 16,8000 10:59 200 16.65 1.82 % 2 16.6000 16.8000 2028 3 44 [+]
FERRO 28,5000 11:59 1 28.10 1.79 % 175 28.3000 28.5000 257 4 115 [+]
APSENERGY 2,8600 11:34 1168 2.80 1.78 % 46 2.8300 2.8700 682 22 63 [+]
SECOGROUP 34,4000 09:57 3 34.40 1.78 % 62 34.0000 34.4000 533 0 0 [+]
ALTUSTFI 2,9100 10:42 1 2.91 1.75 % 350 2.8600 2.9100 349 0 0 [+]
SKARBIEC 29,0000 11:52 1 28.60 1.75 % 60 28.8000 29.0000 134 0 7 [+]
LESS 0,2340 10:42 1 0.23 1.74 % 50 0.2280 0.2320 100 10 2 [+]
IZOLACJA 4,0900 09:01 2 4.08 1.74 % 150 4.0000 4.0300 10 0 0 [+]
MOSTALPLC 14,8000 11:19 1 14.75 1.72 % 42 14.4500 14.8000 520 0 0 [+]
JRHOLDING 4,7600 11:37 178 4.68 1.71 % 11 4.7700 4.8800 200 24 116 [+]
TARCZYNSKI 122,0000 11:56 215 120.00 1.67 % 4 120.5000 121.0000 1 0 37 [+]
GTC 2,5400 09:38 45 2.54 1.60 % 202 2.4900 2.5300 1 0 0 [+]
AMBRA 18,5000 11:52 80 18.50 1.54 % 982 18.4400 18.5000 44 2 45 [+]
CYFRPLSAT 11,6850 11:58 295 11.62 1.52 % 312 11.6850 11.7000 1455 138 1 608 [+]
ULTGAMES 13,4500 09:25 402 13.35 1.51 % 20 13.0500 13.3500 200 2 25 [+]
PKPCARGO 14,3000 11:55 282 14.01 1.49 % 1527 14.2200 14.2800 100 74 1 051 [+]
KINOPOL 20,9000 11:57 100 20.90 1.46 % 196 20.8000 20.9000 28 1 13 [+]
KRUK 480,6000 11:59 1 480.00 1.46 % 18 480.4000 480.6000 6 17 7 915 [+]
LARQ 2,1300 11:24 333 2.10 1.43 % 900 2.0400 2.1300 3522 5 11 [+]
NTTSYSTEM 10,7500 11:56 1 10.40 1.42 % 70 10.4500 10.7000 410 7 78 [+]
AMICA 51,2000 12:00 210 51.40 1.39 % 348 51.0000 51.2000 210 10 517 [+]
DINOPL 34,1500 12:00 51 34.29 1.37 % 955 34.1600 34.1700 723 1 145 38 969 [+]
XTB 105,3600 12:00 2 104.50 1.31 % 15 105.2600 105.3200 50 410 43 091 [+]
SYNEKTIK 299,4000 11:58 1 299.80 1.29 % 20 299.4000 299.6000 14 10 2 848 [+]
SANTANDER 44,5700 11:55 2 45.00 1.28 % 5000 44.3050 44.5700 7 0 11 [+]
KGHM 307,0000 11:59 31 307.00 1.25 % 36 306.9500 307.0500 112 192 58 517 [+]
KETY 1 082,0000 11:59 5 1,070.00 1.22 % 29 1082.0000 1084.0000 40 6 6 833 [+]
SIMFABRIC 1,6780 10:36 46 1.66 1.21 % 709 1.6580 1.6780 4544 3 5 [+]
OPONEOPL 86,0000 11:53 1 86.30 1.18 % 1 85.7000 86.0000 251 2 188 [+]
INTERSPPL 0,3900 10:16 1200 0.40 1.17 % 8365 0.3880 0.3940 1446 4 2 [+]
KCI 0,8640 09:00 333 0.86 1.17 % 1392 0.8540 0.8600 1143 0 0 [+]
CDPROJEKT 246,8000 12:00 20 246.00 1.11 % 141 246.6000 246.9000 111 95 23 048 [+]
DMGROUP 2,7600 10:40 50 2.84 1.10 % 10 2.7400 2.7700 500 0 1 [+]
ZREMB 9,6400 11:56 382 9.58 1.05 % 970 9.6200 9.6500 500 10 96 [+]
KRKA 1 010,0000 11:45 29 1,000.00 1.00 % 250 1010.0000 1014.0000 2 0 74 [+]
KGL 10,1000 09:00 1 10.10 1.00 % 821 9.7500 10.1000 348 0 0 [+]
DEVELIA 9,3200 11:58 10 9.35 0.98 % 884 9.2700 9.3200 833 43 400 [+]
ANSWEAR 18,6600 11:53 3 18.50 0.97 % 171 18.5800 18.6600 88 8 151 [+]
MAKARONPL 21,1000 11:45 4 21.25 0.96 % 12 21.0500 21.3000 77 1 29 [+]
GETIN 0,5410 11:55 3381 0.54 0.93 % 28873 0.5410 0.5420 2700 137 73 [+]
BIOCELTIX 81,5000 11:50 5 81.70 0.87 % 27 81.0000 81.5000 15 2 194 [+]
HANDLOWY 119,0000 11:59 41 118.00 0.85 % 261 118.8000 119.2000 124 14 1 703 [+]
STAPORKOW 4,7600 09:27 1 4.72 0.85 % 400 4.7000 4.7600 2787 0 0 [+]
MABION 8,4500 11:33 2 8.45 0.84 % 2 8.4200 8.4600 2 6 52 [+]
NOCTILUCA 88,7000 11:52 4 88.00 0.80 % 5 88.2000 88.7000 107 0 38 [+]
INSTALKRK 38,3000 11:47 300 38.20 0.79 % 50 38.1000 38.5000 2 1 22 [+]
CYBERFLKS 178,4000 11:59 11 177.00 0.79 % 8 178.1000 178.4000 13 4 783 [+]
PROCHEM 25,4000 09:00 1 25.40 0.79 % 62 24.6000 25.4000 78 0 0 [+]
MEDICALG 25,7000 11:55 5 25.95 0.78 % 1200 25.8000 25.8500 8 56 1 448 [+]
IFSA 0,1330 11:42 2650 0.13 0.76 % 4428 0.1290 0.1340 31236 28 4 [+]
NEWAG 110,8000 11:58 190 110.00 0.73 % 11 110.8000 111.0000 307 7 754 [+]
GPW 77,3500 11:59 2 76.50 0.72 % 98 77.3000 77.3500 98 43 3 279 [+]
ATAL 57,0000 11:58 4 57.90 0.71 % 173 56.6000 57.0000 96 2 139 [+]
MARVIPOL 8,5600 11:58 245 8.50 0.71 % 511 8.5600 8.7800 50 2 18 [+]
PZU 67,6200 11:59 45 67.14 0.71 % 1114 67.6200 67.6400 630 858 57 752 [+]
DEKPOL 84,8000 11:42 20 84.40 0.71 % 20 84.2000 84.8000 27 1 60 [+]
SUNEX 2,8600 11:36 206 2.88 0.70 % 88 2.8250 2.8600 135 1 2 [+]
OPTEAM 3,0800 10:41 1000 3.08 0.65 % 6 3.0000 3.1000 3450 1 3 [+]
MOSTALWAR 6,2800 11:31 79 6.24 0.64 % 650 6.1600 6.2800 24 1 7 [+]
BORYSZEW 4,8000 11:57 20 4.77 0.63 % 1703 4.7550 4.8050 737 90 427 [+]
PCFGROUP 3,3200 11:10 1000 3.25 0.61 % 31 3.3200 3.3500 754 2 5 [+]
EDINVEST 10,0000 10:03 85 9.96 0.60 % 160 9.7200 9.9800 129 1 7 [+]
PEPCO 28,3600 11:59 16 28.20 0.57 % 1283 28.3600 28.3900 421 326 9 161 [+]
COGNOR 4,9660 11:58 1196 4.95 0.53 % 46 4.9620 4.9680 2824 101 495 [+]
COLUMBUS 3,8100 11:59 126 3.84 0.53 % 224 3.8100 3.8350 5 10 38 [+]
PROTEKTOR 1,1400 11:41 100 1.14 0.53 % 1400 1.1420 1.1560 1355 16 19 [+]
QUERCUS 11,5000 11:57 300 11.56 0.52 % 3789 11.1400 11.5600 217 3 39 [+]
SEKO 10,1500 11:59 310 10.10 0.50 % 177 10.1000 10.1500 7735 1 9 [+]
ZABKA 22,6400 11:59 543 22.54 0.44 % 2019 22.6300 22.6500 3721 948 21 492 [+]
STALPROD 235,0000 11:55 29 235.00 0.43 % 26 234.0000 236.0000 5 0 56 [+]
PULAWY 47,3000 11:19 2 47.30 0.42 % 30 46.6000 47.2000 20 0 6 [+]
AUTOPARTN 19,7400 11:58 467 19.68 0.41 % 256 19.7200 19.7400 158 71 1 396 [+]
VIGOSYS 504,0000 11:43 18 493.00 0.40 % 4 500.0000 504.0000 92 0 31 [+]
FABRITY 25,2000 10:19 13 25.20 0.40 % 204 24.8000 25.1000 22 0 0 [+]
BOS 10,1400 11:42 18 10.14 0.40 % 400 10.1600 10.1800 2 2 22 [+]
YARRL 5,1000 11:51 30 5.10 0.39 % 17 5.0800 5.1000 2408 1 4 [+]
OTMUCHOW 5,2800 09:00 1 5.28 0.38 % 1766 5.1000 5.2800 1408 0 0 [+]
PTWP 136,5000 11:17 1 137.00 0.37 % 1 134.5000 136.5000 317 0 15 [+]
BEST 27,4000 11:57 65 27.40 0.37 % 402 27.1000 27.4000 51 6 159 [+]
CORMAY 0,6100 11:50 2500 0.61 0.33 % 3000 0.5940 0.6080 278 190 112 [+]
TOYA 9,3300 11:58 10 9.32 0.32 % 1318 9.3200 9.3300 779 12 112 [+]
KOGENERA 72,6000 11:54 2 72.40 0.28 % 54 72.6000 73.1000 30 3 210 [+]
TEXT 37,8000 11:59 2 37.70 0.27 % 155 37.7000 37.8000 178 9 342 [+]
UNIBEP 15,5800 11:40 12 15.60 0.26 % 28 15.5800 15.6600 2 1 23 [+]
MURAPOL 39,0500 11:59 100 39.00 0.26 % 104 39.0500 39.2000 262 5 204 [+]
UNICREDIT 284,0000 11:19 145 286.00 0.23 % 1000 287.3500 289.9000 1000 0 58 [+]
BLOOBER 24,0500 11:55 1 24.00 0.21 % 312 24.0500 24.4500 182 2 57 [+]
SELENAFM 47,5000 11:45 1 47.20 0.21 % 126 47.2000 47.5000 788 5 218 [+]
PGE 11,2000 12:00 100 11.18 0.18 % 438 11.2050 11.2100 2274 1 371 15 405 [+]
EUROCASH 6,0100 11:55 325 6.00 0.17 % 722 5.9750 6.0100 1159 45 272 [+]
MOVIEGAMES 6,8600 10:22 2 6.90 0.15 % 107 6.7800 6.8400 4 1 7 [+]
MLSYSTEM 15,8800 11:56 50 15.86 0.13 % 10 15.6800 15.8800 50 3 41 [+]
CAPTORTX 80,5000 11:51 15 81.00 0.12 % 3 79.8000 80.6000 37 1 94 [+]
VOXEL 99,2000 11:58 15 99.50 0.10 % 63 99.0000 99.8000 192 9 887 [+]
TATRY MOUNTAIN 85,0000 14:56 53 0.00 0.00 % 28 85.0000 90.0000 8 0 0 [+]
ESOTIQ 33,0000 11:06 389 33.10 0.00 % 58 32.9000 33.3000 14 1 26 [+]
AILLERON 16,2000 11:58 50 16.28 0.00 % 23 16.1200 16.2400 25 3 56 [+]
CAVATINA 13,9000 10:55 2 13.90 0.00 % 20 13.8500 13.9000 2028 0 0 [+]
IDMSAPL 0,4980 16:18 1 0.00 0.00 % 819 0.4580 0.4980 898 0 0 [+]
ZAMET 0,7860 10:47 20 0.79 0.00 % 150 0.7780 0.7860 837 7 5 [+]
IZOSTAL 3,0800 11:02 30 3.08 0.00 % 1154 3.0400 3.0800 758 3 10 [+]
MDIENERGIA 0,7340 09:48 6 0.73 0.00 % 300 0.7260 0.7640 14 0 0 [+]
CASPAR 5,1000 11:59 2 5.10 0.00 % 1560 4.8200 5.0500 1500 3 17 [+]
LENTEX 7,7200 16:19 1 0.00 0.00 % 1 7.6200 7.7200 1000 0 0 [+]
RANKPROGR 4,0750 09:59 5 3.96 0.00 % 2788 3.9550 4.0750 1411 0 1 [+]
IMPERA 1,5000 16:39 5 0.00 0.00 % 384 1.4500 1.5000 8415 0 0 [+]
TENDERHUT 5,9200 11:51 2 5.86 0.00 % 39 5.8200 5.8800 39 0 1 [+]
KOMPAP 20,0000 11:37 2 19.70 0.00 % 400 19.3000 20.0000 998 1 23 [+]
ATLANTAPL 18,6000 11:14 8 18.95 0.00 % 46 18.6000 18.9500 359 1 10 [+]
LUBAWA 8,7100 11:59 115 8.71 0.00 % 100 8.7000 8.7100 30 135 1 177 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 3 PKC 0.0000 0 0 0 [+]
JWWINVEST 3,0700 16:17 30 0.00 0.00 % 3000 3.0000 3.0800 200 0 0 [+]
BBIDEVNFI 5,4800 17:00 1 0.00 0.00 % 888 5.3600 5.4400 3143 0 0 [+]
SOPHARMA 7,4200 11:28 107 7.42 0.00 % 62 7.1200 7.4200 345 0 1 [+]
BOWIM 5,9200 11:56 150 5.90 0.00 % 30 5.9000 5.9200 186 1 9 [+]
INTERCARS 693,0000 11:46 32 684.00 0.00 % 6 691.0000 695.0000 69 0 274 [+]
KRVITAMIN 12,6500 14:59 1 0.00 0.00 % 8 11.6500 12.5000 100 0 0 [+]
NEXITY 1,1600 09:56 21 0.00 0.00 % 195 1.0900 1.1600 700 0 0 [+]
ERG 45,6000 15:55 78 0.00 0.00 % 122 44.2000 44.8000 122 0 0 [+]
EUROHOLD 3,9200 09:00 80 3.92 0.00 % 36 3.8600 3.9000 2500 0 0 [+]
NEPTIS 15,2000 10:44 10 15.20 0.00 % 11 15.0000 15.2000 67 0 2 [+]
WIRTUALNA 57,2000 11:58 47 57.10 0.00 % 1700 57.2000 57.3000 10122 2 139 [+]
XTPL 67,0000 11:55 7 67.30 0.00 % 254 67.0000 67.4000 239 0 29 [+]
CLOUD 65,0000 10:33 35 65.00 0.00 % 15 65.0000 65.6000 30 0 23 [+]
OTLOG 13,7800 10:41 158 13.78 0.00 % 420 13.7800 14.0000 310 0 6 [+]
PHN 9,5800 10:05 2 9.58 0.00 % 10 9.5000 9.5400 10 0 0 [+]
SPYROSOFT 415,0000 11:43 9 416.00 0.00 % 1 413.0000 415.0000 16 0 63 [+]
COMPERIA 4,6000 09:00 44 0.00 0.00 % 1000 4.6200 4.7800 250 0 0 [+]
PHOTON 1,1150 11:47 2516 1.11 0.00 % 484 1.1150 1.1400 10 10 11 [+]
4MASS 4,4000 11:26 1 4.40 0.00 % 97 4.3700 4.3900 1500 2 9 [+]
DBENERGY 10,1000 11:49 86 10.10 0.00 % 5 10.0000 10.1500 99 0 2 [+]
CDRL 7,9000 11:51 5 7.90 0.00 % 196 7.8000 7.9000 1034 0 0 [+]
POLWAX 1,0700 11:42 1215 1.07 0.00 % 2500 1.0600 1.0700 1360 15 16 [+]
ZEPAK 18,3600 11:37 1 18.34 0.00 % 23 18.3400 18.3600 2611 2 27 [+]
INTERBUD 2,0000 09:00 50 2.00 0.00 % 316 1.8850 2.0000 5763 0 0 [+]
MBWS 11,8000 09:01 2 11.80 0.00 % 720 11.2000 11.7500 700 0 0 [+]
PROJPRZEM 18,2500 09:00 1 18.25 0.00 % 10 17.6500 18.1500 10 0 0 [+]
ORCOGROUP 3,8200 14:23 647 0.00 0.00 % 2 PKC 4.6000 354 0 0 [+]
PRAGMAINK 2,8600 09:00 1 0.00 0.00 % 200 2.8000 2.8600 19 0 0 [+]
REMAK 11,8500 09:00 2 11.85 0.00 % 1 11.3500 11.8500 692 0 0 [+]
VINDEXUS 14,0000 11:14 38 14.15 0.00 % 1857 14.0000 14.1500 107 0 2 [+]
SKYLINE 1,4200 11:16 2 0.00 0.00 % 100 1.3300 1.4200 5284 0 0 [+]
EQUNICO 1,2000 16:42 1000 0.00 0.00 % 162 1.1900 1.2050 3529 0 0 [+]
MOJ 1,5000 13:27 5000 0.00 0.00 % 5000 1.5000 1.5800 90 0 0 [+]
SILVANO 4,8500 09:00 29 0.00 0.00 % 1650 4.8500 4.9400 1498 0 0 [+]
RAFAMET 51,4000 11:01 1 50.50 0.00 % 20 50.7000 51.4000 11 0 0 [+]
INC SA 1,7500 10:00 5 1.81 0.00 % 5937 1.7500 1.8050 70 0 0 [+]
WAWEL 788,0000 11:57 4 776.00 0.00 % 3 788.0000 794.0000 7 0 16 [+]
IPOPEMA 5,7800 09:51 149 5.78 0.00 % 100 5.7400 5.7800 1195 1 5 [+]
MIRACULUM 0,6760 11:01 181 0.68 0.00 % 1460 0.6600 0.6760 6000 4 3 [+]
FASING 15,0000 14:16 2 0.00 0.00 % 10 14.9000 15.0000 500 0 0 [+]
HERCULES 1,2950 09:00 1 1.30 0.00 % 1359 1.2550 1.2950 1106 0 0 [+]
WIKANA 7,3000 16:03 5 0.00 0.00 % 449 7.0500 7.3000 1040 0 0 [+]
PHARMENA 3,2800 10:27 16 3.30 0.00 % 10 3.1900 3.2800 3175 0 0 [+]
TESGAS 2,0700 11:58 1 2.08 0.00 % 7754 2.0100 2.0700 1999 7 14 [+]
ULMA 60,0000 09:00 1 60.00 0.00 % 42 58.5000 60.0000 56 0 0 [+]
PATENTUS 3,0000 11:01 7 3.00 0.00 % 807 2.9500 3.0000 1396 0 0 [+]
CELTIC 1,9950 11:34 500 1.95 0.00 % 2 1.9150 1.9950 377 1 2 [+]
MUZA 9,8000 10:10 37 0.00 0.00 % 600 9.8000 10.1000 750 0 0 [+]
MOBRUK 341,0000 11:59 1 343.00 -0.15 % 69 341.0000 343.5000 13 2 794 [+]
AIRWAY 0,3190 11:48 7950 0.31 -0.16 % 263 0.3160 0.3190 1629 49 16 [+]
STALEXP 2,7600 11:55 7 2.75 -0.18 % 1186 2.7550 2.7600 2644 64 175 [+]
ECHO 5,2300 11:59 1 5.27 -0.19 % 153 5.1800 5.2300 300 2 10 [+]
PLAYWAY 249,0000 11:54 15 250.00 -0.20 % 283 248.0000 249.0000 46 2 538 [+]
ENERGA 18,7800 11:39 5 18.82 -0.21 % 532 18.6600 18.7800 5 5 93 [+]
TRAKCJA 4,3600 11:59 230 4.39 -0.23 % 4901 4.3600 4.3850 31 45 194 [+]
ATMGRUPA 3,8700 11:47 520 3.89 -0.26 % 1623 3.8600 3.8700 532 3 10 [+]
POINTGROUP 1,6950 09:12 50 1.61 -0.29 % 1 1.6100 1.6950 4700 0 0 [+]
BOOMBIT 6,3600 11:39 300 6.30 -0.31 % 27 6.3000 6.3800 773 0 2 [+]
NTCAPITAL 0,6140 09:05 20 0.61 -0.32 % 100 0.5880 0.6140 20 0 0 [+]
ARLEN 30,1000 11:53 50 30.20 -0.33 % 1 30.0500 30.1000 599 1 32 [+]
MONNARI 5,8000 11:13 480 5.88 -0.34 % 20 5.8000 5.8200 32 2 9 [+]
DEBICA 82,6000 11:59 2 82.80 -0.36 % 184 82.5000 82.6000 107 1 43 [+]
WITTCHEN 16,2200 11:58 3 16.06 -0.37 % 519 16.2200 16.2400 30 4 59 [+]
HARPER 5,1600 11:33 79 5.18 -0.39 % 2 5.0400 5.1600 246 0 1 [+]
POLENERGIA 50,0000 11:59 1 50.20 -0.40 % 64 49.7500 50.1000 736 3 131 [+]
LIBET 1,2150 11:22 10 1.22 -0.41 % 7 1.2150 1.2200 9000 1 1 [+]
VRGSA 4,7900 11:31 50 4.79 -0.42 % 796 4.7700 4.7900 629 2 9 [+]
SCPFL 140,0000 11:56 3 140.60 -0.43 % 9 140.0000 140.4000 6 0 11 [+]
LENA 2,3000 09:00 100 2.30 -0.43 % 1100 2.3000 2.3100 1374 0 0 [+]
ACAUTOGAZ 22,2000 10:26 1 22.20 -0.45 % 5 22.0000 22.2000 64 0 0 [+]
IMS 2,1600 11:58 21 2.17 -0.46 % 704 2.1400 2.1600 488 3 7 [+]
SANOK 21,6000 11:54 5 21.80 -0.46 % 220 21.5000 21.6000 85 2 34 [+]
PCCEXOL 2,0800 11:44 1000 2.10 -0.48 % 4000 2.0800 2.0900 923 4 8 [+]
ASSECOBS 81,4000 11:49 1 81.80 -0.49 % 6 81.0000 81.4000 102 1 42 [+]
AMREST 11,7600 11:49 380 11.86 -0.51 % 776 11.7000 11.7600 892 21 249 [+]
CAPITAL 1,9300 11:52 51 1.94 -0.52 % 700 1.8900 1.9300 940 23 43 [+]
DADELO 75,1000 11:56 1 75.90 -0.53 % 30 74.8000 75.1000 22 2 170 [+]
UNIMOT 145,0000 11:54 10 146.00 -0.55 % 61 144.2000 145.0000 130 0 53 [+]
MOL 44,9400 11:34 1 45.66 -0.58 % 50 44.7800 45.0200 1000 1 44 [+]
GRUPRACUJ 42,1500 11:56 2 43.10 -0.59 % 294 42.0000 42.1500 6115 57 2 408 [+]
DELKO 6,2200 11:42 36 6.26 -0.64 % 64 6.2400 6.2600 1389 0 2 [+]
HUUUGE 22,5000 11:51 60 22.65 -0.66 % 126 22.5000 22.6000 253 3 74 [+]
GREENX 2,3000 11:59 50 2.32 -0.69 % 2850 2.2960 2.3000 11869 333 770 [+]
SONEL 13,9000 11:48 7 14.00 -0.71 % 443 13.9000 14.0000 6 2 26 [+]
FEERUM 13,7500 10:46 73 13.70 -0.72 % 10 13.4000 13.7500 315 0 4 [+]
TRANSPOL 13,5500 11:59 400 13.20 -0.73 % 730 13.5500 13.7500 150 3 42 [+]
APATOR 24,7000 11:59 1 24.90 -0.80 % 66 24.7000 24.8000 500 4 97 [+]
NANOGROUP 2,4600 11:34 4 2.48 -0.81 % 213 2.4450 2.4600 86 20 50 [+]
MEXPOLSKA 3,6400 11:59 86 3.66 -0.82 % 86 3.6400 3.6500 144 5 19 [+]
LOKUM 24,2000 09:37 2 24.40 -0.82 % 328 23.2000 24.2000 71 0 0 [+]
MERCOR 11,9000 11:58 278 12.20 -0.83 % 23 11.9000 12.0000 207 3 37 [+]
DECORA 72,0000 11:52 7 72.60 -0.83 % 93 72.0000 72.4000 227 0 13 [+]
ABPL 118,2000 11:57 1 119.00 -0.84 % 21 117.8000 118.2000 133 5 631 [+]
SYGNITY 69,4000 11:57 1 68.80 -0.86 % 61 69.2000 69.4000 31 3 192 [+]
NOVITA 99,6000 11:00 2 100.50 -0.90 % 10 99.2000 99.8000 10 0 5 [+]
ENEA 25,9600 11:59 322 25.50 -0.92 % 1879 25.9000 26.0000 1135 78 2 015 [+]
BIOTON 4,1500 11:49 1000 4.19 -0.95 % 11 4.1300 4.1500 6500 5 22 [+]
STALPROFI 8,2400 11:34 30 8.30 -0.96 % 30 8.2400 8.2600 600 1 11 [+]
SYNTHAVERSE 3,5850 11:57 303 3.60 -0.97 % 2324 3.5850 3.6200 106 11 39 [+]
ORANGEPL 14,4400 11:59 176 14.58 -0.99 % 3251 14.4200 14.4550 1831 377 5 459 [+]
ONESANO 0,5820 11:48 180 0.58 -1.02 % 3000 0.5720 0.5820 500 6 3 [+]
GRODNO 14,3500 11:55 35 14.75 -1.03 % 160 14.3500 14.5000 318 3 43 [+]
TALEX 18,7000 10:51 2 19.10 -1.06 % 295 18.4000 19.0000 2 2 32 [+]
MCI 27,7000 11:28 4 28.00 -1.07 % 271 27.7000 27.9000 754 1 20 [+]
EUROTEL 27,8000 11:55 1 27.60 -1.07 % 99 27.5000 27.8500 132 1 19 [+]
COMP 53,2000 11:58 80 53.80 -1.12 % 207 53.1000 53.6000 42 5 279 [+]
NOVAVISGR 0,8700 09:51 1200 0.87 -1.14 % 1550 0.8700 0.8900 5180 15 13 [+]
SANWIL 1,2850 09:00 5 1.29 -1.15 % 2000 1.2900 1.3000 2755 0 0 [+]
URTESTE 42,0000 10:28 5 43.90 -1.18 % 1 42.1000 43.5000 8 0 3 [+]
MOSTALZAB 6,6200 11:59 179 6.70 -1.19 % 3198 6.6200 6.6900 413 18 117 [+]
MOLECURE 5,3100 12:00 69 5.40 -1.30 % 344 5.3000 5.3100 140 26 141 [+]
GENOMTEC 4,5400 11:56 110 4.60 -1.30 % 214 4.5000 4.5600 62 2 11 [+]
ATENDE 3,0000 11:40 40 3.03 -1.32 % 240 3.0000 3.0200 326 2 7 [+]
IFIRMA 29,0000 11:33 6 29.40 -1.36 % 185 29.0000 29.3000 20 1 23 [+]
FORTE 20,7000 11:49 26 20.60 -1.43 % 144 20.6000 20.9000 224 1 27 [+]
MAXCOM 5,4000 09:01 2 5.40 -1.46 % 10 5.3600 5.4000 398 0 0 [+]
PCCROKITA 67,2000 11:54 2 68.50 -1.47 % 59 67.2000 68.2000 124 1 35 [+]
ONDE 8,9700 11:57 44 9.01 -1.54 % 5 8.9800 9.0400 1000 9 81 [+]
RENDER 76,0000 10:14 14 76.00 -1.55 % 70 75.4000 76.0000 136 0 9 [+]
ENERGOINS 2,4300 11:46 32 2.44 -1.62 % 200 2.4000 2.4300 1693 263 639 [+]
ASSECOSEE 60,4000 11:50 15 59.80 -1.63 % 4 60.0000 60.7000 45 2 129 [+]
WARIMPEX 2,3400 11:45 9 2.38 -1.68 % 999 2.3500 2.3900 1547 1 3 [+]
RAWLPLUG 14,4000 11:11 1 14.35 -1.71 % 200 14.4000 14.6000 10 0 4 [+]
ADIUVO 0,5700 11:12 477 0.57 -1.72 % 2810 0.5720 0.5880 900 4 2 [+]
ARTIFEX 19,4200 11:57 10 19.76 -1.82 % 112 19.4000 19.4200 3000 4 83 [+]
VIVID 0,6380 11:20 680 0.66 -1.85 % 20 0.6390 0.6450 2020 9 6 [+]
ARCTIC 7,8500 11:59 10 8.00 -1.88 % 1184 7.8200 7.8500 180 4 31 [+]
SNIEZKA 81,4000 11:51 21 83.00 -1.93 % 92 81.2000 81.4000 500 0 27 [+]
WASKO 7,0200 11:59 6 7.16 -1.96 % 316 6.9800 7.0200 298 22 155 [+]
GAMFACTOR 5,0100 11:35 350 5.00 -1.96 % 377 5.0200 5.1000 350 1 6 [+]
LSISOFT 34,6000 11:10 26 35.30 -1.98 % 14 34.7000 35.3000 364 0 4 [+]
DRAGOENT 18,4000 10:21 81 18.70 -2.13 % 20 18.5000 18.7000 11 0 2 [+]
ONEMORE 2,6900 11:57 300 2.80 -2.18 % 3400 2.6800 2.7000 8283 196 537 [+]
BIOMAXIMA 11,6000 11:59 1 11.84 -2.19 % 67 11.6000 11.8000 20 1 13 [+]
APLISENS 17,4000 11:11 83 17.80 -2.25 % 97 17.4000 17.7000 10 0 2 [+]
CLNPHARMA 20,8000 11:40 5 21.25 -2.35 % 277 20.8000 21.0000 6 2 41 [+]
ERBUD 28,3000 11:52 10 29.20 -2.41 % 379 28.3000 28.4500 7 2 68 [+]
INPRO 7,9500 10:52 400 8.20 -2.45 % 500 7.9000 8.0000 1859 3 22 [+]
KOMPUTRON 6,2000 11:30 286 6.30 -2.52 % 2 6.2100 6.3300 2 3 17 [+]
COMPREMUM 1,1000 11:38 781 1.13 -2.65 % 1452 1.1050 1.1250 4985 12 13 [+]
MERCATOR 53,8000 11:58 10 56.00 -2.71 % 343 53.5000 53.9000 92 19 1 043 [+]
06MAGNA 2,4300 11:59 495 2.50 -2.80 % 1375 2.4300 2.4900 49 1 3 [+]
SFINKS 0,4060 11:22 1422 0.42 -2.87 % 800 0.4090 0.4170 474 108 44 [+]
PEKABEX 9,9800 11:57 80 10.50 -2.92 % 1 9.9700 10.0000 233 24 246 [+]
PLAZACNTR 2,6600 11:54 500 2.68 -2.92 % 1000 2.6700 2.7100 403 3 8 [+]
PURE 2,8600 11:59 494 3.00 -3.05 % 494 2.8500 2.8650 821 315 908 [+]
POLICE 7,4000 11:44 4 7.46 -3.14 % 121 7.3800 7.4000 56 2 17 [+]
ELKOP 1,7900 10:19 1 1.81 -3.24 % 27 1.8200 1.8400 4 0 1 [+]
PGFGROUP 0,4875 11:53 500 0.48 -3.27 % 129 0.4875 0.5030 7200 35 18 [+]
BIGCHEESE 6,0400 11:58 262 6.30 -3.36 % 38 6.0400 6.1900 433 26 160 [+]
HYDROTOR 17,1000 11:46 400 17.75 -3.39 % 39 17.1000 17.7000 150 0 7 [+]
GRUPAAZOTY 18,1400 11:59 1 18.80 -3.41 % 308 18.1300 18.1400 307 93 1 701 [+]
PEPEES 0,8400 09:53 5255 0.83 -3.45 % 583 0.8380 0.8600 8721 11 9 [+]
ALTA 1,5350 09:55 250 1.56 -4.06 % 250 1.5350 1.5900 800 1 1 [+]
PKNORLEN 129,8200 11:59 20 135.26 -4.54 % 269 129.7600 129.8200 103 764 101 221 [+]
DGA 26,4000 11:55 4 27.50 -5.71 % 60 26.4000 27.9000 147 1 28 [+]
QNATECHNO 42,5000 11:54 40 45.50 -6.80 % 64 42.4000 42.5000 5216 2 81 [+]
BUMECH 23,0000 11:59 16 24.86 -7.11 % 2737 23.0000 23.1000 175 130 3 109 [+]
JSW 28,8700 12:00 2649 31.05 -7.17 % 50 28.8700 28.8900 495 506 15 112 [+]
BOGDANKA 28,9000 12:00 180 31.60 -7.96 % 350 28.8000 28.9000 1266 327 9 878 [+]
FON 1,6900 10:40 5 1.69 -8.40 % 950 1.6950 1.8450 1081 0 1 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 268 4.8000 PKC 4279 0 0 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG131210.3+1.23%11:59
WIG203579.7+0.77%12:14
WIG20 Fut3573.0+1.22%11:59
WIG20USD990.6+1.42%11:59
mWIG409036.6+1.58%11:59
sWIG8030330.5+0.59%11:59
 Notowania Świat
DJ3048185.8+0.58%04-09
SPX500 Fut6861.0-0.03%12:04
Nikkei56924.1+1.84%8:45
DAX23922.5+0.49%11:59
Ropa WTI98.9+1.02%12:14
Złoto4747.2-0.39%12:14
 Notowania Waluty
EUR/PLN4.24681-0.04%12:14
CHF/PLN4.59201-0.07%12:14
USD/PLN3.62700-0.10%12:14
EUR/USD1.17089+0.06%12:14
GBP/USD1.34382+0.03%12:14
USD/JPY159.258+0.16%12:14
Forum
» 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]
» Zakup obligacji [2]
Wzrosty Spadki Staty
XPLUS 2.59 22.17%
IBSM 78.00 13.04%
GAMEOPS 12.00 12.15%
AGROTON 5.12 11.55%
COALENERG 2.72 10.39%
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