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
MDIENERGIA 2,0400 12:03 1 1.67 20.00 % 898 1.9650 2.0400 1027 1 007 1 993 [+]
DINOPL 32,6000 12:03 5 33.50 11.76 % 2611 32.6000 32.6100 2161 6 266 208 944 [+]
CAPITAL 3,0000 12:03 100 2.64 10.29 % 3600 2.9600 3.0000 2050 195 542 [+]
KPPD 21,4000 11:46 128 20.40 7.54 % 100 21.4000 22.6000 335 2 36 [+]
EUROHOLD 4,6600 11:57 132 4.38 6.39 % 11 4.0600 4.6600 168 0 2 [+]
ALTUSTFI 3,5600 12:01 14 3.38 5.95 % 786 3.5600 3.6000 526 115 410 [+]
PEKABEX 9,1000 12:02 652 8.70 5.81 % 355 9.0000 9.1200 412 92 830 [+]
IZOLACJA 3,8800 09:43 2 3.88 5.43 % 27 3.6100 3.7600 2100 0 0 [+]
BENEFIT 4 202,0000 11:59 2 4,150.00 4.79 % 4 4202.0000 4210.0000 30 4 14 760 [+]
REMAK 10,6000 09:00 7 10.60 4.43 % 200 9.9000 10.2000 300 0 0 [+]
POLWAX 1,0050 09:40 53 0.95 3.61 % 11 0.9900 1.0000 1762 8 7 [+]
PGFGROUP 0,6470 09:42 10 0.62 3.52 % 3200 0.6170 0.6220 1000 13 8 [+]
WARIMPEX 2,3900 10:37 1600 2.35 3.46 % 610 2.3200 2.3800 3221 6 15 [+]
IPOPEMA 6,9400 11:30 72 6.94 3.27 % 10 6.8400 6.9400 47 0 1 [+]
PHARMENA 3,4800 10:29 79 3.37 3.26 % 1 3.3500 3.4500 1204 2 6 [+]
INTERCARS 789,0000 11:57 1 759.00 2.87 % 15 785.0000 790.0000 14 3 1 963 [+]
NTTSYSTEM 11,9000 11:32 90 11.65 2.59 % 270 11.6500 11.9500 640 15 181 [+]
IMS 2,0500 12:03 647 2.04 2.50 % 1417 2.0500 2.0550 1119 6 11 [+]
XTPL 60,7000 11:14 3 61.00 2.36 % 7 60.1000 60.7000 141 1 37 [+]
COALENERG 2,0700 11:53 467 2.06 2.27 % 621 2.0600 2.0700 2033 47 97 [+]
ARLEN 29,9000 12:00 1 29.40 2.22 % 11 29.5500 29.9000 363 4 121 [+]
APSENERGY 4,1600 11:55 450 4.26 2.21 % 28 4.0800 4.1400 200 12 51 [+]
MABION 7,9000 12:03 14 7.78 2.20 % 997 7.8400 7.9000 1290 5 42 [+]
SELVITA 32,9000 11:54 21 32.40 2.17 % 12 32.5500 32.8000 398 13 436 [+]
BOOMBIT 6,0600 11:24 224 6.06 2.02 % 5 6.0000 6.0600 1106 1 4 [+]
ANSWEAR 18,4400 11:30 32 18.10 1.99 % 36 18.1800 18.4000 9 2 28 [+]
PTWP 131,5000 10:22 13 129.00 1.94 % 1 130.0000 131.5000 398 0 6 [+]
EDINVEST 8,4400 11:54 70 8.38 1.93 % 9 8.4200 8.4400 681 1 6 [+]
DEKPOL 74,0000 11:48 14 73.00 1.93 % 112 72.6000 74.0000 312 1 50 [+]
GAMFACTOR 5,0900 11:20 1 5.00 1.80 % 1940 5.0200 5.1000 658 3 13 [+]
MEDICALG 31,2000 12:03 40 30.50 1.79 % 133 30.9500 31.2000 126 36 1 113 [+]
TENDERHUT 5,7000 11:30 40 5.60 1.79 % 160 5.7000 5.7400 160 1 4 [+]
BLOOBER 25,5500 12:00 1 26.05 1.79 % 126 25.4500 25.5500 121 2 54 [+]
OTLOG 13,1400 11:36 3 13.14 1.70 % 11 12.9400 13.1400 47 0 5 [+]
PEPEES 0,8580 09:01 1 0.86 1.66 % 187 0.8500 0.8580 46 0 0 [+]
ACTION 30,7000 11:41 1 30.50 1.66 % 1 30.7000 30.7500 1 5 153 [+]
TALEX 18,6000 09:01 1 18.60 1.64 % 29 18.2000 18.6000 707 0 0 [+]
ZABKA 23,1900 12:03 25 22.82 1.62 % 4219 23.1600 23.1900 2527 1 017 23 490 [+]
KCI 0,9280 11:22 6 0.93 1.53 % 3000 0.9160 0.9280 4194 3 3 [+]
VERCOM 121,6000 12:00 17 119.40 1.50 % 56 121.2000 121.8000 126 1 152 [+]
VRGSA 5,4400 12:00 118 5.38 1.49 % 884 5.4200 5.4400 11882 110 597 [+]
TERMOREX 0,7000 09:58 5 0.70 1.45 % 1012 0.6950 0.7000 706 1 1 [+]
HELIO 57,0000 11:21 1 56.20 1.42 % 16 55.6000 56.8000 37 0 4 [+]
AILLERON 17,2800 11:47 10 17.00 1.41 % 80 16.9200 17.3000 373 2 35 [+]
WOODPCKR 2,8900 09:56 191 2.85 1.40 % 5 2.8300 2.8900 5988 5 14 [+]
TRANSPOL 18,4000 12:02 1 18.15 1.38 % 10 18.2500 18.4000 87 5 91 [+]
DADELO 69,6000 12:01 1 68.70 1.31 % 69 69.2000 69.6000 2 5 372 [+]
CREOTECH 706,0000 12:03 14 697.00 1.29 % 12 702.0000 705.0000 3 10 7 203 [+]
TARCZYNSKI 120,0000 11:59 2 119.00 1.27 % 14 120.0000 120.5000 6 0 6 [+]
ECHO 4,8900 11:57 150 4.89 1.24 % 5094 4.8500 4.9000 880 12 59 [+]
MANGATA 70,0000 11:44 247 69.60 1.16 % 24 69.2000 71.2000 25 2 123 [+]
MOLECURE 5,3600 12:00 28 5.37 1.13 % 75 5.2800 5.3600 49 10 53 [+]
ASSECOBS 90,0000 12:01 5 89.00 1.12 % 44 88.2000 90.0000 45 1 46 [+]
VIGOSYS 560,0000 11:53 5 582.00 1.08 % 47 556.0000 566.0000 1 1 386 [+]
PURE 2,4350 15:18 42 0.00 1.04 % 29416 PKC PKC 44827 0 0 [+]
MODIVO 78,4000 12:03 24 78.00 1.03 % 200 78.4000 78.5000 119 140 11 082 [+]
EUROCASH 5,4200 12:02 1 5.35 1.03 % 2590 5.4000 5.4200 324 48 260 [+]
GETIN 0,4975 11:45 200 0.50 1.02 % 200 0.4915 0.4975 9328 67 33 [+]
ULTGAMES 15,0500 11:22 7 15.05 1.01 % 500 14.8500 15.0500 511 1 8 [+]
MOBRUK 356,5000 11:59 1 353.00 0.99 % 25 355.0000 357.0000 19 1 234 [+]
CLNPHARMA 21,0000 12:03 24 20.95 0.96 % 100 20.7500 21.0000 224 1 28 [+]
PLAYWAY 238,0000 11:55 25 235.50 0.85 % 5 236.5000 238.0000 169 0 67 [+]
PROCHEM 24,1000 09:00 2 24.10 0.84 % 50 23.4000 24.2000 310 0 0 [+]
GRUPRACUJ 43,0000 12:00 130 43.60 0.82 % 30 42.7000 42.9500 93 16 711 [+]
COLUMBUS 3,7400 15:18 268 0.00 0.81 % 1250 PKC PKC 14502 0 0 [+]
NOCTILUCA 100,8000 11:52 1 100.00 0.80 % 7 100.8000 101.0000 141 1 93 [+]
ERBUD 25,3500 11:34 1 25.10 0.80 % 300 25.2000 25.3500 29 1 14 [+]
BORYSZEW 4,6950 12:03 200 4.69 0.75 % 300 4.6650 4.6950 868 55 253 [+]
GAMEOPS 13,5000 09:37 1 13.50 0.75 % 500 13.4000 13.5000 397 0 0 [+]
LIBET 1,3400 11:29 750 1.33 0.75 % 9236 1.3400 1.3750 3532 2 2 [+]
IFIRMA 27,2000 12:01 9 27.20 0.74 % 24 27.1500 27.2000 138 1 23 [+]
MOL 46,5600 11:55 55 48.58 0.74 % 1002 46.2600 46.7800 21 1 59 [+]
KRKA 1 108,0000 11:01 100 1,100.00 0.73 % 1 1094.0000 1104.0000 17 0 143 [+]
MURAPOL 41,3000 11:49 12 41.35 0.73 % 325 40.9500 41.3000 170 3 113 [+]
ATMGRUPA 4,2100 12:01 5 4.18 0.72 % 252 4.2100 4.2200 1500 11 44 [+]
BEST 28,8000 12:03 39 28.90 0.70 % 652 28.8000 28.9000 44 0 4 [+]
MLSYSTEM 15,2000 11:44 27 15.50 0.66 % 28 15.2000 15.4000 340 4 67 [+]
RYVU 23,0000 11:50 15 22.90 0.66 % 2 22.8000 23.0000 292 10 236 [+]
AMREST 10,2800 12:02 268 10.34 0.59 % 1502 10.2400 10.2800 93 32 331 [+]
NEUCA 718,0000 11:56 1 714.00 0.56 % 21 712.0000 718.0000 13 0 263 [+]
BIOMAXIMA 11,1600 11:51 5 11.04 0.54 % 61 11.0200 11.1400 60 5 57 [+]
COMP 58,0000 11:47 2 57.70 0.52 % 623 57.5000 58.0000 291 3 195 [+]
SNIEZKA 86,0000 11:45 1 86.80 0.47 % 3 85.8000 86.0000 944 0 17 [+]
IDMSAPL 0,4560 09:34 7 0.50 0.44 % 1993 0.4560 0.4980 2754 0 0 [+]
LENA 2,2700 11:10 128 2.26 0.44 % 509 2.2400 2.2700 1350 2 4 [+]
COMPERIA 4,6200 10:53 50 4.62 0.43 % 2349 4.6000 4.6200 500 0 0 [+]
APATOR 24,1000 12:04 75 24.00 0.42 % 750 24.1000 24.1500 1333 2 46 [+]
CAPITEA 0,4920 11:22 5 0.49 0.41 % 4547 0.4780 0.4890 5555 74 36 [+]
EUCO 0,5120 14:52 5 0.00 0.39 % 500 PKC PKC 134784 0 0 [+]
SYGNITY 77,3000 11:43 24 77.50 0.39 % 153 77.0000 77.6000 93 2 182 [+]
RELPOL 5,3200 10:33 10 5.38 0.38 % 35 5.3200 5.3600 10 2 9 [+]
OTMUCHOW 5,4200 11:58 168 5.64 0.37 % 10 5.3800 5.4200 1384 0 1 [+]
WIELTON 5,5600 11:46 862 5.54 0.36 % 198 5.5200 5.5600 148 7 41 [+]
TEXT 40,0400 12:01 30 40.20 0.35 % 94 40.0200 40.1400 120 11 432 [+]
YARRL 5,8000 11:47 3 5.80 0.35 % 70 5.7800 5.8000 1377 0 1 [+]
OPONEOPL 85,3000 12:03 5 85.20 0.35 % 11 85.3000 85.6000 23 1 123 [+]
RAFAMET 58,7000 11:46 20 58.60 0.34 % 44 57.1000 58.7000 26 0 3 [+]
JWWINVEST 3,0000 11:19 50 2.98 0.33 % 28 2.9800 3.0000 621 6 18 [+]
ATENDE 3,2000 11:56 15 3.16 0.31 % 249 3.1700 3.2000 45 24 76 [+]
PCCROKITA 67,6000 11:55 4 67.20 0.30 % 429 67.6000 67.9000 82 1 60 [+]
SYNEKTIK 279,8000 12:03 1 281.80 0.29 % 28 279.4000 279.8000 88 4 1 113 [+]
CEZ 218,0000 11:45 2 217.40 0.28 % 500 217.0000 218.0000 30 0 4 [+]
RENDER 76,8000 11:36 2 77.60 0.26 % 22 76.8000 77.6000 57 0 10 [+]
SIMFABRIC 1,5920 11:21 10 1.54 0.25 % 35 1.5380 1.5900 62 2 3 [+]
MAKARONPL 21,0500 10:34 10 21.20 0.24 % 439 21.0500 21.2000 121 1 20 [+]
WITTCHEN 15,5900 12:01 5 15.66 0.19 % 1 15.5400 15.5900 69 5 86 [+]
AMBRA 18,1600 12:03 16 18.14 0.11 % 911 18.1600 18.2400 343 1 27 [+]
DEBICA 88,0000 11:36 20 88.00 0.11 % 73 87.5000 88.0000 153 0 36 [+]
ONDE 9,0400 11:58 485 9.07 0.11 % 4596 9.0000 9.0400 15 10 88 [+]
KERNEL 19,7800 11:21 12 19.60 0.10 % 1510 19.6400 19.8800 1179 1 24 [+]
DIAG 159,2000 12:03 4 158.20 0.06 % 218 159.0000 159.2000 78 10 1 628 [+]
NEXITY 1,0900 10:15 33 0.00 0.00 % 137 1.0900 1.1400 100 0 0 [+]
SUNEX 2,8000 11:31 50 2.80 0.00 % 1294 2.8000 2.8150 170 0 1 [+]
JRHOLDING 4,7500 11:54 50 4.65 0.00 % 325 4.6400 4.7500 642 2 8 [+]
PRAGMAINK 3,2000 16:16 128 0.00 0.00 % 2390 3.1600 3.3000 2285 0 0 [+]
COMPREMUM 1,0950 11:35 2000 1.10 0.00 % 1500 1.0800 1.1100 1812 21 23 [+]
KRVITAMIN 12,8000 14:30 1 0.00 0.00 % 9 11.9500 12.7500 160 0 0 [+]
DGA 26,4000 16:19 2 0.00 0.00 % 2 26.2000 26.4000 134 0 0 [+]
MWTRADE 3,0800 10:06 2 0.00 0.00 % 1 2.9400 3.0800 106 0 0 [+]
SECOGROUP 36,4000 10:17 200 36.40 0.00 % 100 35.8000 36.4000 374 0 8 [+]
CLOUD 63,2000 11:58 30 64.20 0.00 % 40 62.6000 63.8000 453 0 30 [+]
SKYLINE 1,6000 09:07 8 0.00 0.00 % 4324 1.6000 1.6800 408 0 0 [+]
SOPHARMA 7,4400 11:57 25 7.44 0.00 % 975 7.4400 7.9200 1000 0 1 [+]
MBWS 11,2000 13:54 711 0.00 0.00 % 720 11.0000 11.5500 700 0 0 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 14 PKC 0.0000 0 0 0 [+]
TATRY MOUNTAIN 83,5000 10:15 2 0.00 0.00 % 5 83.0000 89.0000 99 0 0 [+]
NTCAPITAL 0,6000 14:34 3 0.00 0.00 % 340 0.5740 0.6000 197 0 0 [+]
ACAUTOGAZ 21,7000 11:47 15 21.70 0.00 % 405 21.5000 21.7000 5 0 9 [+]
HYDROTOR 14,2000 09:24 144 15.20 0.00 % 330 13.9500 14.1500 55 0 3 [+]
PCCEXOL 2,0000 11:40 90 2.01 0.00 % 1500 1.9800 2.0000 2682 61 121 [+]
FON 1,6000 09:47 1 1.60 0.00 % 2948 1.6000 1.6550 487 0 0 [+]
GRODNO 18,1000 11:49 1 18.15 0.00 % 25 18.1000 18.2500 1469 7 122 [+]
KOMPAP 18,8000 12:36 222 0.00 0.00 % 3 19.0000 19.2000 396 0 0 [+]
HARPER 5,0600 11:44 750 5.06 0.00 % 48 5.0600 5.1400 1 3 14 [+]
APLISENS 18,4000 09:49 5 18.40 0.00 % 596 18.2000 18.4000 12 0 0 [+]
FERRO 28,8000 11:58 1 28.90 0.00 % 172 28.7000 28.8000 347 1 31 [+]
PHN 9,4000 11:10 1000 9.48 0.00 % 8000 9.4000 9.4400 200 2 19 [+]
INTERBUD 1,9200 10:59 30 1.92 0.00 % 279 1.7850 1.9200 399 0 0 [+]
MOJ 1,6000 10:14 2000 0.00 0.00 % 4800 1.6000 1.6900 2766 0 0 [+]
BETACOM 5,5000 11:56 1000 5.50 0.00 % 38 5.3800 5.5000 629 1 7 [+]
TORPOL 70,0000 11:59 35 69.60 0.00 % 27 69.8000 70.1000 58 2 169 [+]
SPYROSOFT 399,0000 11:53 1 399.00 0.00 % 22 399.0000 400.0000 59 0 151 [+]
WIKANA 8,0000 16:25 196 0.00 0.00 % 1019 7.6500 8.0000 1718 0 0 [+]
MAXCOM 6,4400 11:28 10 6.42 0.00 % 2 6.3000 6.4200 242 0 1 [+]
MOSTALZAB 6,5300 11:22 1 6.53 0.00 % 10 6.4500 6.5200 1000 6 40 [+]
NOVAVISGR 0,6720 11:45 788 0.67 0.00 % 70 0.6610 0.6710 67 26 17 [+]
IMPERA 1,7000 11:58 12 1.70 0.00 % 4445 1.7000 1.7700 950 0 0 [+]
CASPAR 4,9000 09:12 10 4.90 0.00 % 1700 4.7600 4.9000 3297 0 0 [+]
PROJPRZEM 17,8000 09:00 1 17.80 0.00 % 30 17.3500 17.8000 521 0 0 [+]
BIGCHEESE 4,7950 11:11 496 4.80 0.00 % 100 4.7200 4.7950 12 2 10 [+]
MUZA 9,0500 15:59 20 0.00 0.00 % 2 8.7500 9.1000 825 0 0 [+]
SANOK 21,7000 10:40 1 21.60 0.00 % 69 21.6000 21.7000 556 0 8 [+]
SANWIL 1,3200 10:26 50 0.00 0.00 % 1500 1.3150 1.3200 345 0 0 [+]
STALPROFI 9,4800 11:55 200 9.66 0.00 % 124 9.4400 9.4800 800 3 31 [+]
STALPROD 243,0000 10:59 1 245.00 0.00 % 20 241.0000 242.0000 20 0 105 [+]
FEERUM 14,7500 09:00 2 14.75 0.00 % 560 14.3000 14.5000 39 0 0 [+]
POINTGROUP 1,9100 09:00 7 1.91 0.00 % 269 1.9100 1.9850 3 0 0 [+]
MIRACULUM 0,6160 10:06 10 0.60 0.00 % 423 0.5980 0.6160 1890 3 2 [+]
PROTEKTOR 1,2800 11:55 222 1.28 0.00 % 640 1.2760 1.2800 778 17 22 [+]
NEPTIS 15,1000 10:01 100 14.70 0.00 % 7 14.8000 15.1000 540 0 2 [+]
LENTEX 7,2400 11:03 100 0.00 0.00 % 1 7.0200 7.1600 1 0 0 [+]
SILVANO 5,2800 14:57 1 0.00 0.00 % 441 4.9200 5.2800 517 0 0 [+]
ORCOGROUP 3,8800 09:06 79 0.00 0.00 % 341 3.7600 4.3000 84 0 0 [+]
PANOVA 15,9500 10:48 450 15.95 0.00 % 466 15.9000 16.0000 1112 1 21 [+]
KRAKCHEM 0,3380 10:50 737 0.34 0.00 % 12000 0.3290 0.3380 1263 16 5 [+]
KGL 11,0000 09:00 1 11.00 0.00 % 860 10.5000 11.0000 890 0 0 [+]
ULMA 63,0000 09:00 1 63.00 0.00 % 130 60.0000 63.0000 219 0 0 [+]
PLAZACNTR 1,6000 11:54 608 1.64 0.00 % 888 1.5900 1.6380 333 1 1 [+]
STAPORKOW 4,6600 11:40 455 4.76 0.00 % 2 4.6800 4.7600 2017 1 6 [+]
CYFRPLSAT 16,5450 12:03 28 16.45 -0.06 % 1077 16.5450 16.5500 605 270 4 474 [+]
CYBERFLKS 176,2000 12:03 1 177.00 -0.11 % 34 175.8000 176.2000 7 8 1 454 [+]
RANKPROGR 3,8700 12:01 75 3.88 -0.13 % 872 3.7650 3.8700 1757 2 6 [+]
SHOPER 39,3000 11:38 71 38.95 -0.13 % 114 39.3000 39.6000 142 3 115 [+]
DECORA 74,2000 11:59 1 74.50 -0.13 % 1 73.2000 74.3000 1 1 94 [+]
INTERSPPL 0,3910 11:01 25 0.39 -0.13 % 2560 0.3855 0.3910 1328 0 0 [+]
ASSECOSEE 59,7000 11:51 15 59.80 -0.17 % 25 59.7000 60.0000 89 1 35 [+]
WIRTUALNA 58,5000 11:48 38 58.60 -0.17 % 38519 58.4000 58.6000 6876 105 6 149 [+]
ZEPAK 18,7200 11:14 100 18.76 -0.21 % 1 18.6400 18.7400 1 2 29 [+]
BOGDANKA 21,9500 12:01 250 22.00 -0.23 % 1224 21.8500 22.0000 1755 75 1 640 [+]
MENNICA 43,5000 12:01 1 43.20 -0.23 % 76 42.7000 43.5000 6 3 124 [+]
BOWIM 8,4800 11:52 451 8.40 -0.24 % 3450 8.4000 8.4800 49 7 59 [+]
FORTE 19,9500 11:57 27 19.95 -0.25 % 30 19.9000 19.9500 10 1 14 [+]
AIGAMES 0,8080 09:48 51 0.81 -0.25 % 50 0.7840 0.8080 100 1 1 [+]
DRAGOENT 19,1500 10:50 433 18.65 -0.26 % 50 19.0000 19.1500 20 1 13 [+]
INSTALKRK 37,8000 11:47 28 37.90 -0.26 % 56 37.4000 37.8000 35 0 7 [+]
PCFGROUP 3,6200 12:00 20 3.63 -0.28 % 17 3.5650 3.6200 18 6 22 [+]
ORANGEPL 15,6600 11:59 292 15.80 -0.29 % 371 15.6600 15.6650 315 140 2 201 [+]
ESOTIQ 31,8000 11:35 200 31.40 -0.31 % 49 31.4000 31.8000 546 1 30 [+]
GENOMTEC 6,2900 11:55 2 6.32 -0.32 % 1252 6.1800 6.2900 175 15 96 [+]
MERCATOR 58,0000 12:01 18 57.60 -0.34 % 142 57.8000 58.0000 92 8 447 [+]
KRUK 426,8000 12:03 4 429.00 -0.35 % 6 426.6000 426.8000 10 9 3 713 [+]
CAVATINA 13,5500 09:31 3 13.55 -0.37 % 226 13.3000 13.5500 220 0 0 [+]
BOS 10,1600 11:47 49 10.24 -0.39 % 26 10.1600 10.2400 1000 5 54 [+]
ENEA 20,4400 12:01 1 20.66 -0.39 % 3108 20.4400 20.4800 1192 119 2 439 [+]
ASMGROUP 0,2310 11:35 3793 0.24 -0.43 % 100 0.2320 0.2370 4301 37 9 [+]
GREENX 2,2980 11:57 254 2.32 -0.43 % 2646 2.2980 2.3120 2596 189 437 [+]
ROPCZYCE 22,4000 11:40 117 22.30 -0.44 % 225 22.3000 22.5000 176 0 3 [+]
KETY 1 142,0000 12:02 3 1,132.00 -0.44 % 4 1141.0000 1143.0000 26 2 1 872 [+]
TOYA 8,7700 12:03 1000 8.81 -0.45 % 83 8.7600 8.8200 894 14 122 [+]
SFINKS 0,4400 10:53 5 0.44 -0.45 % 748 0.4310 0.4400 995 1 0 [+]
EUROTEL 22,1000 11:57 32 22.80 -0.45 % 239 22.0500 22.1000 30 1 28 [+]
DELKO 6,1200 11:48 3 6.15 -0.49 % 374 6.1300 6.1500 377 2 10 [+]
TESGAS 1,9500 11:27 1 1.96 -0.51 % 230 1.9000 1.9500 459 7 13 [+]
VOTUM 47,4500 12:03 79 47.00 -0.52 % 252 47.2500 47.5000 1275 27 1 277 [+]
ENELMED 19,3000 09:00 1 19.30 -0.52 % 5 19.2000 19.3000 100 0 0 [+]
KSGAGRO 3,7400 12:00 8 3.72 -0.53 % 16 3.7350 3.7400 19 0 0 [+]
TAURONPE 9,2480 12:03 25 9.36 -0.62 % 2457 9.2400 9.2460 872 680 6 280 [+]
STALEXP 3,0500 12:02 2 3.08 -0.65 % 1809 3.0400 3.0500 52 120 366 [+]
SONEL 15,0500 12:03 4 15.05 -0.66 % 20 14.8000 15.0500 90 0 0 [+]
FASING 14,9000 11:17 100 15.00 -0.67 % 200 14.6000 15.2000 494 0 3 [+]
UNICREDIT 303,2500 10:32 5 305.95 -0.70 % 2000 300.9000 303.3500 871 0 35 [+]
MCI 27,8000 11:20 45 28.20 -0.71 % 50 27.7000 27.8000 253 0 9 [+]
VINDEXUS 13,9500 11:11 4 14.05 -0.71 % 411 13.9000 14.0500 286 1 21 [+]
ALLEGRO 30,4500 12:03 8 30.50 -0.72 % 1079 30.4250 30.4450 437 992 30 060 [+]
WAWEL 774,0000 11:37 4 776.00 -0.77 % 3 770.0000 774.0000 7 0 70 [+]
XPLUS 2,5700 10:42 3 2.56 -0.77 % 1941 2.5100 2.5700 331 1 2 [+]
FABRITY 24,7000 11:02 111 25.00 -0.80 % 862 24.6000 24.7000 862 2 37 [+]
IFSA 0,1240 11:26 1233 0.12 -0.80 % 31878 0.1240 0.1300 26054 111 14 [+]
NANOGROUP 2,4000 12:02 500 2.46 -0.83 % 132 2.3950 2.4200 566 20 49 [+]
SCPFL 117,4000 12:02 1 118.40 -0.84 % 151 117.4000 118.0000 4 2 211 [+]
ELKOP 1,7500 10:24 2 1.71 -0.85 % 6 1.6600 1.7450 2 15 25 [+]
DMGROUP 2,2600 09:42 2 2.28 -0.88 % 30 2.2100 2.2500 681 3 7 [+]
MIRBUD 10,0600 11:59 61 10.17 -0.89 % 702 10.0500 10.0700 3155 92 926 [+]
ZAMET 0,8760 11:42 3 0.87 -0.90 % 2856 0.8760 0.8780 298 6 5 [+]
AGORA 8,5400 11:33 480 8.60 -0.93 % 3 8.5200 8.5600 2 1 12 [+]
IZOSTAL 3,1300 10:16 396 3.13 -0.95 % 1457 3.1400 3.1600 500 0 1 [+]
ENERGA 18,6600 11:52 32 18.80 -0.96 % 475 18.6600 18.7200 15 2 33 [+]
SYNTHAVERSE 3,0900 11:46 242 3.15 -0.96 % 855 3.0700 3.0900 2435 17 52 [+]
LPP 20 480,0000 12:01 1 20,480.00 -0.97 % 8 20440.0000 20480.0000 17 1 11 445 [+]
AMICA 50,9000 12:00 41 51.30 -0.97 % 359 50.7000 50.9000 8 4 208 [+]
NOVITA 100,0000 11:47 10 100.00 -0.99 % 5 99.6000 100.0000 93 0 1 [+]
QUERCUS 11,8000 12:00 14 12.00 -1.01 % 1162 11.7200 11.8000 6647 2 29 [+]
RAWLPLUG 14,4500 11:48 31 14.60 -1.03 % 1031 14.4500 14.5000 1806 0 1 [+]
PATENTUS 2,8800 11:57 1 2.86 -1.03 % 704 2.8300 2.8800 499 4 12 [+]
POLICE 7,5400 11:48 42 7.78 -1.05 % 291 7.5400 7.6800 10 1 11 [+]
PKNORLEN 142,8000 12:03 2 144.70 -1.08 % 1014 142.8000 142.8400 254 285 40 908 [+]
ATAL 63,5000 12:01 7 64.10 -1.09 % 4 63.5000 63.9000 67 3 173 [+]
11B 144,9000 12:01 1 147.00 -1.09 % 79 144.2000 144.9000 199 2 332 [+]
RAINBOW 135,2000 11:59 1 136.70 -1.10 % 29 134.5000 135.1000 41 7 1 018 [+]
4MASS 4,0200 11:51 1285 4.02 -1.11 % 780 4.0300 4.0750 150 9 38 [+]
GTC 2,6800 11:09 10 2.61 -1.11 % 390 2.6700 2.6800 370 0 0 [+]
VOXEL 98,1000 12:02 11 99.20 -1.11 % 154 98.2000 98.3000 20 3 317 [+]
ASBIS 68,9500 12:03 44 69.75 -1.15 % 216 68.7500 68.9500 271 73 5 053 [+]
INC SA 1,6750 10:34 16 1.70 -1.18 % 600 1.6550 1.6750 4830 19 32 [+]
POLENERGIA 49,7000 11:59 7 50.10 -1.19 % 6 49.7000 49.9000 10 1 26 [+]
ONESANO 0,6520 09:03 27 0.69 -1.21 % 2027 0.6500 0.6800 2479 4 2 [+]
06MAGNA 2,3900 10:41 81 2.40 -1.24 % 186 2.4000 2.4100 185 0 0 [+]
KINOPOL 19,6500 11:48 70 19.95 -1.26 % 150 19.5500 19.6500 301 2 31 [+]
CDPROJEKT 256,0000 12:03 4 258.00 -1.27 % 94 256.0000 256.2000 37 69 17 799 [+]
CAPTORTX 78,0000 11:45 50 77.50 -1.27 % 68 78.2000 78.7000 10 0 38 [+]
PULAWY 45,8000 12:00 2 46.30 -1.29 % 271 44.3000 45.8000 103 0 10 [+]
SANTANDER 42,8750 11:52 1 43.44 -1.29 % 77 42.5500 42.9250 10000 0 17 [+]
OPTEAM 7,6000 11:57 200 7.70 -1.30 % 131 7.5500 7.6000 297 16 122 [+]
EQUNICO 1,1300 10:59 25 1.15 -1.31 % 500 1.0900 1.1300 2875 26 29 [+]
ARTIFEX 22,4000 11:56 5 22.45 -1.32 % 100 22.1500 22.4000 155 2 38 [+]
ABPL 133,0000 12:00 11 134.80 -1.34 % 165 132.2000 133.2000 8 3 375 [+]
ENERGOINS 2,1800 11:55 45 2.22 -1.36 % 3490 2.1600 2.1800 1595 6 12 [+]
CELTIC 1,4550 11:53 60 1.48 -1.36 % 102 1.4550 1.5000 5068 1 2 [+]
DOMDEV 252,0000 12:02 1 255.50 -1.37 % 2 251.5000 252.0000 58 1 254 [+]
ATLANTAPL 18,0000 11:04 1 18.00 -1.37 % 30 18.1000 18.2500 1101 0 0 [+]
AIRWAY 0,2890 12:01 800 0.29 -1.37 % 50 0.2885 0.2890 6299 15 4 [+]
PGE 10,2350 12:03 2 10.40 -1.40 % 4933 10.2300 10.2350 251 1 343 13 704 [+]
CORMAY 0,5600 11:54 73 0.56 -1.41 % 89 0.5520 0.5580 59 24 14 [+]
3RGAMES 0,6900 11:41 131 0.70 -1.43 % 198 0.6820 0.6900 1869 3 2 [+]
SELENAFM 48,4000 11:55 1 48.20 -1.43 % 52 47.3000 48.4000 327 3 144 [+]
ONEMORE 2,6800 11:56 312 2.70 -1.47 % 638 2.6800 2.7000 710 29 77 [+]
MLPGROUP 100,0000 11:20 10 101.50 -1.48 % 44 99.8000 100.0000 416 0 16 [+]
MILKILAND 1,7200 11:59 24 1.72 -1.49 % 38 1.7180 1.7200 144 5 8 [+]
DBENERGY 9,1600 12:00 3 9.22 -1.51 % 8 9.1400 9.4800 40 0 1 [+]
BUMECH 19,6000 12:00 41 19.69 -1.51 % 100 19.6300 19.6900 14 21 416 [+]
COGNOR 4,9540 12:03 27 5.05 -1.61 % 859 4.9540 4.9820 429 35 175 [+]
JSW 27,5300 12:03 25 27.98 -1.61 % 291 27.4900 27.5300 212 114 3 152 [+]
ALIOR 121,5000 12:03 106 122.80 -1.62 % 1627 121.5000 121.5500 124 133 16 182 [+]
MARVIPOL 9,7400 12:01 10 9.26 -1.62 % 2007 9.7000 9.7400 1112 32 309 [+]
IMCOMPANY 38,9500 11:24 1 38.30 -1.64 % 1 39.0500 39.1000 34 0 17 [+]
VIVID 0,6470 10:40 3 0.65 -1.67 % 5852 0.6470 0.6600 40 8 5 [+]
DEVELIA 10,5800 12:01 5 10.70 -1.67 % 41 10.5600 10.5800 844 471 4 990 [+]
ARCTIC 5,9000 11:57 18 5.91 -1.67 % 385 5.8600 5.9000 1414 89 522 [+]
PKPCARGO 14,9800 12:02 167 15.20 -1.71 % 200 14.9500 15.0100 253 61 909 [+]
HANDLOWY 115,0000 11:50 1 115.60 -1.71 % 661 114.8000 115.0000 125 7 829 [+]
PHOTON 1,1500 12:02 20 1.17 -1.71 % 480 1.1500 1.1600 10 43 51 [+]
HERCULES 1,4250 11:49 551 1.45 -1.72 % 55 1.4400 1.4600 956 11 15 [+]
LOKUM 22,7000 10:59 45 22.70 -1.73 % 74 22.6000 22.7000 64 0 2 [+]
PEPCO 30,5100 12:03 16 30.71 -1.74 % 800 30.5000 30.5100 744 252 7 724 [+]
BUDIMEX 671,2000 12:02 12 700.00 -1.76 % 14 670.4000 671.2000 65 13 9 136 [+]
ATREM 61,5000 11:59 34 62.80 -1.76 % 38 61.5000 61.7000 22 4 254 [+]
ASTARTA 55,6000 12:01 1 56.40 -1.77 % 235 55.6000 56.0000 62 4 235 [+]
PASSUS 110,4000 12:03 2 111.20 -1.78 % 28 110.4000 111.0000 156 6 674 [+]
NEWAG 110,4000 12:03 1 112.20 -1.78 % 296 110.4000 111.2000 162 3 343 [+]
MILLENNIUM 18,2100 11:49 82 18.38 -1.78 % 1242 18.2050 18.2350 355 81 1 474 [+]
DATAWALK 119,6000 11:58 1 122.60 -1.81 % 210 119.6000 120.0000 9 4 513 [+]
BBIDEVNFI 5,3800 09:15 2 5.38 -1.82 % 489 5.3800 5.4800 1002 0 0 [+]
INGBSK 398,8000 11:59 1 408.00 -1.82 % 19 397.4000 398.8000 55 3 1 373 [+]
CREEPYJAR 534,0000 12:03 1 528.00 -1.84 % 20 530.0000 534.0000 65 1 432 [+]
SEKO 10,6000 12:02 34 10.65 -1.85 % 25 10.5000 10.6000 2101 2 24 [+]
INTROL 7,2000 11:50 4 7.24 -1.91 % 2 7.1400 7.2000 766 2 17 [+]
MOSTALPLC 12,8000 11:53 2 12.90 -1.92 % 45 12.8000 13.1000 57 0 4 [+]
ENTER 51,0000 11:53 12 51.90 -1.92 % 8 51.1000 51.4000 73 3 147 [+]
ELEKTROTI 59,2500 12:02 22 60.45 -1.99 % 49 59.1000 59.3000 125 8 492 [+]
LARQ 1,9600 10:06 3 2.02 -2.00 % 1000 1.9700 2.0100 800 4 8 [+]
INPRO 7,3500 11:45 51 7.50 -2.00 % 18 7.3500 7.4500 1438 2 18 [+]
HUUUGE 21,8500 11:59 10 22.30 -2.02 % 46 21.8500 22.1500 99 0 2 [+]
TSGAMES 95,0000 12:03 1 97.10 -2.06 % 11 94.8500 95.0000 60 7 654 [+]
GPW 80,3000 12:02 23 82.30 -2.07 % 101 80.2500 80.3000 105 33 2 637 [+]
MERCOR 14,1500 11:31 16 14.25 -2.08 % 1 14.2000 14.2500 1 1 13 [+]
ASSECOPOL 180,2000 12:03 15 184.40 -2.09 % 30 180.2000 180.4000 62 23 4 093 [+]
PZU 62,8000 12:04 19 64.10 -2.12 % 2010 62.7800 62.8000 1581 423 26 702 [+]
QNATECHNO 46,0000 11:50 43 46.00 -2.13 % 5 46.0000 46.5000 570 1 45 [+]
MFO 31,3000 11:35 2 32.90 -2.19 % 119 31.3000 32.3000 310 1 30 [+]
KOGENERA 79,7000 12:02 5 81.50 -2.21 % 300 79.5000 79.7000 295 8 651 [+]
UNIMOT 167,6000 12:01 14 170.00 -2.22 % 13 167.6000 168.6000 26 2 355 [+]
BIOCELTIX 87,9000 12:03 10 89.90 -2.22 % 20 86.5000 88.0000 20 2 214 [+]
IBSM 70,2000 11:41 6 71.80 -2.23 % 2 70.0000 72.0000 568 0 1 [+]
SCANWAY 342,0000 12:00 1 353.00 -2.29 % 17 342.0000 345.0000 56 3 894 [+]
POLTREG 17,0500 11:41 14 17.50 -2.29 % 36 17.0500 17.2000 666 0 4 [+]
CIGAMES 2,9650 12:00 554 3.03 -2.31 % 4261 2.9600 2.9850 1642 145 435 [+]
MEDINICE 71,3000 11:59 2063 72.40 -2.33 % 10 71.2000 71.5000 20 22 1 546 [+]
KOMPUTRON 5,8600 11:35 5 6.00 -2.33 % 5 5.8600 5.9400 4 0 1 [+]
TRAKCJA 3,8350 11:53 471 3.91 -2.42 % 1240 3.8200 3.8350 54 58 222 [+]
WASKO 7,9800 12:01 50 8.06 -2.44 % 374 7.9600 8.0400 687 16 124 [+]
PKOBP 97,5600 12:03 2 98.72 -2.44 % 360 97.5500 97.5600 719 537 52 453 [+]
SKARBIEC 35,1000 11:57 42 35.90 -2.50 % 358 35.1000 35.7000 50 1 44 [+]
LESS 0,2310 09:21 394 0.24 -2.53 % 9858 0.2320 0.2350 50 1 0 [+]
BNPPL 144,0000 11:58 3 146.00 -2.57 % 262 144.0000 144.6000 51 3 479 [+]
ARCHICOM 51,6000 12:01 10 53.40 -2.64 % 40 51.6000 52.0000 3 1 29 [+]
PEKAO 232,2000 12:03 13 237.10 -2.64 % 414 232.2000 232.3000 459 126 29 403 [+]
LUBAWA 8,7800 12:03 100 9.10 -2.66 % 1155 8.7800 8.8050 393 116 1 034 [+]
MONNARI 5,8400 11:25 249 5.84 -2.67 % 1 5.8400 5.9200 515 3 17 [+]
IMMOBILE 5,0400 11:56 630 5.16 -2.70 % 1758 5.0200 5.1800 4389 4 22 [+]
ZUE 12,6000 11:58 500 12.95 -2.70 % 93 12.5500 12.8500 529 19 240 [+]
AUTOPARTN 24,4000 11:57 470 24.75 -2.79 % 695 24.3500 24.5000 689 76 1 853 [+]
MBANK 1 214,0000 12:03 1 1,242.00 -2.88 % 16 1213.5000 1215.0000 66 8 9 775 [+]
ODLEWNIE 19,1500 12:02 333 19.40 -3.04 % 77 19.1000 19.2000 904 9 169 [+]
ALTA 1,5800 09:00 20 1.58 -3.07 % 5861 1.5800 1.6100 555 0 0 [+]
XTB 106,8200 12:03 1 110.00 -3.16 % 174 106.8200 106.9400 307 289 31 648 [+]
ADIUVO 0,5460 11:55 5 0.56 -3.19 % 1495 0.5460 0.5480 2249 1 0 [+]
BIOTON 4,2500 11:35 57 4.41 -3.19 % 468 4.2600 4.2800 245 39 167 [+]
POLIMEXMS 7,8400 12:02 159 8.08 -3.27 % 413 7.8350 7.8500 1836 515 4 065 [+]
LSISOFT 45,8000 11:32 25 47.40 -3.38 % 62 45.0000 45.8000 73 0 20 [+]
ZREMB 9,8500 11:54 11 10.28 -3.43 % 460 9.8500 9.9000 50 14 140 [+]
CDRL 8,4000 11:17 325 8.40 -3.45 % 477 8.4000 8.6000 2 1 9 [+]
DIGITANET 196,6000 12:03 1 198.30 -3.53 % 35 197.0000 197.9000 44 4 858 [+]
UNIBEP 13,6000 11:57 748 14.06 -3.55 % 58 13.6200 13.7600 50 6 84 [+]
MOSTALWAR 4,1000 12:03 500 4.16 -3.76 % 6 4.0900 4.1000 193 10 43 [+]
GRUPAAZOTY 20,3000 12:03 1 21.00 -3.79 % 499 20.2400 20.3000 412 142 2 883 [+]
AGROTON 5,0500 11:38 3 5.20 -3.99 % 3 5.0400 5.0600 268 1 3 [+]
MOVIEGAMES 7,7100 11:59 25 7.82 -4.70 % 101 7.6600 8.0300 130 3 23 [+]
MEXPOLSKA 3,6200 11:45 398 3.61 -4.74 % 875 3.6200 3.6900 2000 2 6 [+]
ERG 40,0000 10:13 38 40.00 -4.76 % 405 38.2000 40.0000 202 0 9 [+]
URTESTE 43,5000 11:41 5 45.00 -7.05 % 50 43.0000 43.9000 15 1 49 [+]
KGHM 337,7000 12:03 1 351.05 -8.21 % 4 337.6500 337.7000 93 630 216 402 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 268 4.8000 PKC 6712 0 0 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG131710.0-1.59%12:03
WIG203571.7-1.65%12:18
WIG20 Fut3516.0-1.98%12:03
WIG20USD974.7-2.52%12:03
mWIG409129.8-0.59%12:03
sWIG8030743.6-0.50%12:03
 Notowania Świat
US BlueChip50063.5+0.75%05-14
S&P500 Fut7449.0-1.02%12:08
Nikkei61409.3-1.99%8:45
DAX24052.1-1.65%12:03
Ropa WTI104.7+3.53%12:18
Złoto4559.1-2.01%12:18
 Notowania Waluty
EUR/PLN4.24732+0.09%12:18
CHF/PLN4.64866+0.18%12:18
USD/PLN3.65050+0.40%12:18
EUR/USD1.16349-0.30%12:18
GBP/USD1.33585-0.35%12:18
USD/JPY158.482+0.08%12:18
Forum
» Sterydy doustne czy iniekcyjne... [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
MDIENERGIA 2.04 20.00%
DINOPL 32.60 11.76%
CAPITAL 3.00 10.29%
KPPD 21.40 7.54%
EUROHOLD 4.66 6.39%
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