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
PHARMENA 3,2100 10:14 306 2.90 21.13 % 597 PKC PKC 101 25 75 [+]
HYDROTOR 17,5000 10:13 1 17.20 11.11 % 59 17.5000 17.7000 1 2 38 [+]
LARQ 2,0300 09:34 2195 1.86 10.33 % 4121 1.8200 1.9100 3927 10 20 [+]
AIGAMES 0,7700 10:14 435 0.70 10.00 % 250 0.8500 0.8000 2333 17 13 [+]
DELKO 8,2000 10:25 100 8.18 9.04 % 61 8.1400 8.1600 100 53 435 [+]
WAWEL 810,0000 10:24 6 760.00 8.58 % 9 782.0000 808.0000 2 0 224 [+]
MABION 7,8900 10:25 14 7.98 8.23 % 131 7.8600 7.8900 91 40 313 [+]
LESS 0,2290 10:22 18 0.22 8.02 % 6100 0.2220 0.2280 100 69 16 [+]
ZREMB 8,6500 10:22 69 8.14 6.53 % 770 8.6000 8.6500 31 52 442 [+]
MOJ 1,7000 10:22 58 1.70 6.25 % 5000 1.6000 1.7000 4922 0 0 [+]
MERCATOR 41,9000 10:26 81 39.80 5.81 % 87 41.5500 41.8500 76 9 383 [+]
SYNTHAVERSE 4,0450 10:26 500 3.84 5.48 % 4894 4.0000 4.0450 1030 109 435 [+]
IFIRMA 34,8000 10:21 30 34.10 5.45 % 40 33.7500 34.9000 66 4 141 [+]
MEDICALG 36,1500 10:27 19 35.00 5.39 % 59 35.9500 36.1500 102 59 2 112 [+]
UNIBEP 15,3000 10:24 3 14.95 5.15 % 135 15.2000 15.3000 308 7 101 [+]
PASSUS 124,0000 10:28 13 120.00 5.08 % 20 123.5000 124.0000 65 20 2 551 [+]
CAPTORTX 78,8000 10:26 1 75.80 5.07 % 97 78.8000 79.8000 244 9 692 [+]
PTWP 147,0000 10:10 1 142.00 5.00 % 106 142.0000 146.0000 21 2 233 [+]
ENTER 63,2000 10:28 48 60.90 4.98 % 108 63.2000 63.6000 220 21 1 324 [+]
SYGNITY 94,0000 10:25 53 90.60 4.68 % 1000 93.2000 94.0000 34 5 454 [+]
VIGOSYS 494,0000 10:29 1 491.00 4.66 % 7 493.0000 494.0000 9 0 144 [+]
PROTEKTOR 1,1300 10:26 4500 1.11 4.63 % 1214 1.1100 1.1300 1263 120 134 [+]
DATAWALK 116,1400 10:28 11 111.96 4.63 % 16 115.2000 116.1400 65 15 1 688 [+]
ADIUVO 0,5980 10:06 500 0.57 4.55 % 500 0.5740 0.5960 1002 25 15 [+]
MARVIPOL 9,0400 10:28 50 8.82 4.39 % 616 9.0200 9.0400 627 22 195 [+]
MDIENERGIA 0,8180 10:03 14 0.81 4.34 % 17 0.8000 0.8180 50 0 0 [+]
MAKARONPL 24,6000 10:28 1 23.85 4.24 % 74 24.6000 24.6500 100 15 366 [+]
LUBAWA 8,3700 10:28 64 8.26 4.23 % 344 8.3400 8.3650 264 424 3 556 [+]
BIOMAXIMA 12,8500 10:18 7 12.55 4.05 % 638 12.8000 12.8500 356 17 212 [+]
KOMPUTRON 7,5200 10:26 20 7.30 3.87 % 170 7.6000 7.7000 1343 16 123 [+]
AMICA 66,5000 10:27 18 65.30 3.74 % 253 66.5000 66.9000 305 17 1 097 [+]
DADELO 60,8000 10:25 8 59.00 3.40 % 85 60.0000 60.8000 20 1 79 [+]
ARCHICOM 48,8000 10:25 4 47.30 3.39 % 25 48.3000 48.5000 1 4 209 [+]
AGORA 9,8000 10:28 346 9.54 3.38 % 2154 9.8000 9.8800 200 36 352 [+]
KOGENERA 68,6000 10:27 75 67.00 3.31 % 34 67.7000 68.7000 85 7 475 [+]
ABPL 113,6000 10:28 2 110.00 3.27 % 510 113.2000 113.6000 248 4 403 [+]
BETACOM 4,6600 10:20 13 4.68 3.10 % 1800 4.5400 4.6600 310 0 1 [+]
HARPER 5,7000 09:50 1 5.54 2.89 % 291 5.5600 5.7200 166 1 3 [+]
EUCO 1,4400 10:29 1544 1.40 2.86 % 2000 1.4000 1.4300 1091 23 32 [+]
RAFAMET 45,2000 10:08 54 45.20 2.73 % 55 45.4000 45.8000 130 5 228 [+]
3RGAMES 0,7640 10:11 1200 0.77 2.69 % 980 0.7520 0.7620 900 19 14 [+]
IZOLACJA 3,9500 10:16 126 3.85 2.60 % 60 3.9000 3.9500 164 0 1 [+]
MEXPOLSKA 3,9900 10:23 15 3.99 2.57 % 282 3.9900 4.0200 2028 19 77 [+]
VOXEL 124,6000 10:28 2 121.60 2.47 % 6 124.2000 124.6000 1024 2 282 [+]
DRAGOENT 20,9000 09:13 25 20.40 2.45 % 2 20.4000 20.8000 2 0 1 [+]
MOLECURE 6,7200 10:24 3 6.84 2.44 % 100 6.6200 6.6900 72 8 57 [+]
NEPTIS 13,6000 10:26 277 13.40 2.26 % 650 13.2000 13.6000 343 1 8 [+]
ASSECOSEE 68,0000 10:28 10 66.50 2.26 % 107 67.9000 68.0000 687 2 168 [+]
POLICE 8,2800 09:36 5 8.28 2.22 % 50 8.0400 8.2600 200 1 11 [+]
TRANSPOL 3,6900 09:15 400 3.61 2.22 % 700 3.6200 3.6700 2725 1 2 [+]
KGHM 289,7000 10:28 32 290.00 2.19 % 207 289.4000 289.7000 462 223 64 427 [+]
INSTALKRK 37,5000 10:15 13 36.70 2.18 % 100 37.3000 37.5000 487 1 27 [+]
REMAK 11,8500 09:53 21 11.60 2.16 % 129 11.4000 11.7000 200 0 1 [+]
NOCTILUCA 95,6000 10:20 9 94.20 2.14 % 56 95.6000 96.0000 90 1 94 [+]
XTPL 77,0000 10:19 29 76.20 2.12 % 5 76.6000 77.6000 49 2 175 [+]
FABRITY 24,5000 10:26 14 24.00 2.08 % 460 24.1000 24.5000 111 0 6 [+]
NOVAVISGR 0,9390 10:14 748 0.93 2.07 % 699 0.9390 0.9400 8925 5 4 [+]
PCCROKITA 65,9000 10:28 2 64.80 2.01 % 284 65.8000 65.9000 13 2 142 [+]
CREEPYJAR 413,0000 10:28 1 418.00 1.98 % 66 412.0000 413.0000 223 3 1 245 [+]
DEBICA 83,5000 10:28 1 82.00 1.95 % 340 83.3000 83.5000 275 3 241 [+]
SONEL 15,7500 10:09 2 15.45 1.94 % 240 15.7000 15.7500 250 0 2 [+]
ATENDE 2,6800 10:24 522 2.72 1.90 % 2000 2.6500 2.6800 951 22 59 [+]
PULAWY 54,0000 10:28 3 53.00 1.89 % 40 53.8000 54.0000 265 1 50 [+]
AGROTON 5,4000 10:13 159 5.30 1.89 % 304 5.3400 5.4000 321 1 5 [+]
PURE 4,1640 10:28 79 4.30 1.81 % 433 4.1660 4.2300 22 105 445 [+]
KCI 0,9100 09:32 27 0.90 1.79 % 8 0.9000 0.9080 1600 6 5 [+]
PCCEXOL 2,3000 10:25 6000 2.26 1.77 % 1970 2.2800 2.3000 78 14 33 [+]
BOS 10,6400 10:15 43 10.54 1.72 % 1 10.4800 10.5600 30 10 103 [+]
INPRO 8,8500 10:21 1 9.50 1.72 % 34 8.6500 8.9500 846 4 39 [+]
CAPITEA 0,3315 10:21 2335 0.33 1.69 % 3050 0.3265 0.3315 665 31 10 [+]
RYVU 27,6000 10:14 1 27.20 1.66 % 358 27.3500 27.5500 182 9 234 [+]
VERCOM 135,2000 10:25 20 133.20 1.65 % 358 135.2000 135.4000 299 2 221 [+]
SOPHARMA 12,7500 13:18 10 0.00 1.59 % 0 0.0000 0.0000 0 0 0 [+]
IMS 2,5900 10:24 7 2.54 1.57 % 1500 2.5700 2.5900 2716 7 17 [+]
PLAYWAY 266,0000 10:16 1 264.00 1.53 % 30 264.0000 266.0000 88 1 244 [+]
DMGROUP 2,7000 10:01 69 2.69 1.50 % 118 2.6600 2.7000 307 3 9 [+]
IPOPEMA 4,1000 09:26 1700 4.10 1.49 % 121 4.1100 4.1700 801 3 14 [+]
COALENERG 2,7400 10:24 211 2.69 1.48 % 500 2.7200 2.7500 2000 35 95 [+]
SKARBIEC 34,4000 10:25 1 34.60 1.47 % 14 33.9000 34.4000 49 1 39 [+]
ENERGA 20,9500 10:28 10 20.65 1.45 % 1 20.8500 20.9500 397 10 203 [+]
MENNICA 49,0000 10:28 10 48.70 1.45 % 34 48.1000 49.0000 490 3 132 [+]
POLENERGIA 56,4000 10:10 110 54.00 1.44 % 10 56.4000 56.8000 82 2 117 [+]
MONNARI 7,1200 10:27 49 7.12 1.42 % 8619 7.1000 7.1200 151 6 45 [+]
CREOTECH 431,0000 10:27 1 425.00 1.41 % 2 429.0000 431.0000 20 4 1 757 [+]
INTERCARS 587,0000 10:27 6 580.00 1.38 % 49 584.0000 585.0000 50 1 444 [+]
WITTCHEN 16,3600 10:23 1 16.40 1.36 % 37 16.2000 16.3600 403 6 91 [+]
ARLEN 31,0000 10:16 80 31.02 1.31 % 60 30.9100 31.0000 140 6 175 [+]
OPONEOPL 94,0000 10:27 14 93.80 1.29 % 3 93.6000 94.0000 288 2 183 [+]
GAMEOPS 11,1400 10:03 1 11.00 1.27 % 2 10.8200 11.1400 782 1 10 [+]
ONESANO 0,8000 10:12 1243 0.80 1.27 % 422 0.7900 0.8000 24510 1 1 [+]
DIAG 175,1000 10:28 9 174.30 1.27 % 5 175.0000 175.1000 22 12 2 048 [+]
WIRTUALNA 64,2000 10:28 16 64.20 1.26 % 133 63.9000 64.2000 81 34 2 174 [+]
NEWAG 97,0000 10:28 1 96.60 1.25 % 83 97.0000 97.1000 90 8 757 [+]
SANTANDER 43,6400 10:22 120 43.10 1.25 % 200 43.5000 43.6150 10000 4 189 [+]
PANOVA 16,2000 09:37 2 16.10 1.25 % 458 16.0000 16.2000 107 1 16 [+]
SUNEX 4,1000 10:00 500 4.05 1.23 % 300 4.0250 4.1000 1823 4 17 [+]
FORTE 24,9000 10:25 24 24.60 1.22 % 201 24.9000 25.2000 11 7 172 [+]
TAURONPE 9,1500 10:28 19 9.04 1.22 % 1515 9.1440 9.1560 1355 396 3 613 [+]
PKPCARGO 14,2500 10:28 3 14.32 1.21 % 1994 14.2300 14.2500 2274 67 959 [+]
GREENX 2,0720 10:25 820 2.05 1.17 % 1111 2.0720 2.0860 1650 125 257 [+]
WOODPCKR 2,6000 09:12 850 2.60 1.17 % 225 2.5700 2.6000 2387 1 2 [+]
APLISENS 17,5000 10:00 43 17.80 1.16 % 42 17.5000 17.8000 14 0 2 [+]
NANOGROUP 2,7100 10:27 177 2.68 1.12 % 2095 2.7000 2.7100 1227 73 197 [+]
RANKPROGR 4,5500 09:03 659 4.49 1.11 % 1 4.5000 4.5350 1143 1 4 [+]
EUROCASH 6,4000 10:28 80 6.34 1.11 % 1040 6.3850 6.4050 2802 163 1 036 [+]
BENEFIT 3 630,0000 10:27 1 3,595.00 1.11 % 53 3620.0000 3630.0000 5 1 3 081 [+]
DEKPOL 93,8000 10:23 30 92.00 1.08 % 109 93.0000 93.8000 244 2 214 [+]
PHOTON 1,8800 09:49 200 1.86 1.08 % 1450 1.8600 1.8800 1407 1 3 [+]
SELENAFM 59,8000 10:24 135 60.40 1.01 % 57 59.6000 59.8000 127 3 169 [+]
MEDINICE 16,9600 10:28 145 16.80 0.95 % 37 16.9400 16.9800 5533 6 100 [+]
4MASS 4,2300 10:24 302 4.19 0.95 % 538 4.2150 4.2300 917 7 30 [+]
WASKO 2,1200 10:26 28 2.14 0.95 % 2000 2.0800 2.1200 1641 16 33 [+]
SNIEZKA 86,0000 10:27 2 85.80 0.94 % 25 85.8000 86.0000 51 0 14 [+]
BBIDEVNFI 5,4000 09:37 880 5.40 0.93 % 4597 5.2000 5.4500 2000 6 35 [+]
ASTARTA 45,2000 10:18 50 45.00 0.89 % 65 45.1000 45.2000 28 2 90 [+]
ATAL 58,3000 10:26 1 57.80 0.87 % 22 57.9000 58.3000 9 4 260 [+]
ULTGAMES 11,8000 09:42 100 11.50 0.85 % 51 11.6000 11.7500 130 1 6 [+]
TARCZYNSKI 122,0000 10:13 10 120.50 0.83 % 1 122.0000 122.5000 10 0 20 [+]
COMPREMUM 1,2400 10:23 8 1.23 0.81 % 962 1.2200 1.2400 2729 36 44 [+]
TRAKCJA 3,7600 10:28 1863 3.79 0.80 % 2000 3.7600 3.7650 1972 157 588 [+]
06MAGNA 2,5300 10:05 19 2.50 0.80 % 1038 2.5000 2.5300 2981 3 7 [+]
POLTREG 25,7000 10:27 9 25.80 0.78 % 8 25.4000 25.7000 85 1 38 [+]
ARTIFEX 13,0000 10:28 100 13.10 0.78 % 90 12.9600 13.0800 197 2 26 [+]
ASSECOPOL 232,6000 10:28 2 230.80 0.78 % 193 232.4000 232.6000 134 16 3 686 [+]
ULMA 65,0000 09:00 25 65.00 0.78 % 80 62.0000 63.5000 130 0 3 [+]
DOMDEV 261,5000 10:26 1 259.50 0.77 % 112 261.5000 262.5000 22 2 552 [+]
LENA 2,6100 10:28 850 2.58 0.77 % 100 2.5900 2.6100 4 9 23 [+]
CEZ 225,2000 09:51 7 223.20 0.72 % 500 224.6000 226.0000 508 0 12 [+]
SHOPER 56,0000 10:25 2 56.00 0.72 % 16 55.8000 56.0000 117 6 344 [+]
MCI 28,4000 10:25 155 28.40 0.71 % 11 28.2000 28.5000 345 1 37 [+]
AUTOPARTN 17,3600 10:26 39 17.24 0.70 % 479 17.3000 17.3600 216 32 558 [+]
FERRO 29,6000 10:26 22 29.50 0.68 % 625 29.4000 29.6000 156 3 96 [+]
MLPGROUP 89,6000 10:24 30 89.60 0.67 % 123 89.6000 90.0000 27 0 17 [+]
APATOR 23,1500 10:23 70 23.30 0.65 % 70 23.1000 23.2000 1920 4 93 [+]
OPTEAM 3,2000 09:24 4 3.08 0.63 % 500 3.1000 3.2000 706 3 8 [+]
MOL 32,7000 10:05 50 32.50 0.62 % 50 32.7000 33.0600 1000 1 47 [+]
COGNOR 5,1500 10:28 160 5.17 0.59 % 274 5.1250 5.1500 541 204 1 051 [+]
ENEA 20,3200 10:28 8 20.28 0.59 % 258 20.3200 20.3400 9 76 1 539 [+]
ANSWEAR 26,1500 10:28 1 26.20 0.58 % 100 26.0000 26.1500 103 6 155 [+]
CDRL 8,8000 09:14 3 8.50 0.57 % 70 8.5000 8.7000 900 0 0 [+]
JSW 23,5800 10:28 100 23.68 0.55 % 57 23.5400 23.5800 197 80 1 884 [+]
ELKOP 2,0500 09:06 17 2.05 0.49 % 2600 1.9450 2.0500 572 4 7 [+]
ASSECOBS 85,8000 10:18 2 86.00 0.47 % 17 85.8000 86.0000 604 1 56 [+]
ACTION 32,1000 10:21 9 32.20 0.47 % 165 32.1000 32.1500 20 4 115 [+]
SCPFL 140,4000 10:07 7 141.00 0.43 % 23 140.4000 140.8000 8 1 100 [+]
PEKABEX 12,1500 10:29 15 12.25 0.41 % 293 12.1500 12.2500 123 3 39 [+]
ECHO 5,0000 10:22 182 4.94 0.40 % 1051 5.0000 5.1000 576 12 62 [+]
BNPPL 136,0000 10:28 25 137.00 0.37 % 246 135.0000 136.0000 386 10 1 371 [+]
POLIMEXMS 8,3000 10:28 417 8.29 0.36 % 1333 8.3000 8.3300 531 345 2 876 [+]
RELPOL 5,7200 10:22 3000 5.72 0.35 % 492 5.7000 5.8000 345 27 156 [+]
AMREST 13,5600 10:26 1910 13.74 0.30 % 1600 13.5200 13.7400 339 17 229 [+]
ATLANTAPL 17,1500 10:20 1 17.10 0.29 % 35 17.1000 17.1500 318 1 11 [+]
IBSM 74,8000 09:04 1 74.80 0.27 % 1 72.0000 74.8000 17 0 0 [+]
BIOTON 3,9600 09:56 82 3.95 0.25 % 413 3.9600 3.9700 136 6 25 [+]
KERNEL 20,9500 10:18 23 20.90 0.24 % 95 20.7000 20.9500 287 1 30 [+]
PGE 9,1220 10:29 36 9.15 0.24 % 389 9.1180 9.1220 924 672 6 131 [+]
SELVITA 44,3000 10:24 90 44.40 0.23 % 92 44.3000 44.9000 155 9 423 [+]
KRKA 862,0000 10:24 2 872.00 0.23 % 35 860.0000 862.0000 250 0 19 [+]
VRGSA 4,7000 10:28 141 4.78 0.21 % 1754 4.7000 4.7400 1043 25 120 [+]
CDPROJEKT 242,2000 10:28 5 243.00 0.21 % 19 242.2000 242.3000 63 47 11 484 [+]
PZU 68,6000 10:28 10 68.56 0.15 % 1215 68.5600 68.6000 1643 256 17 506 [+]
INGBSK 350,0000 10:27 25 349.50 0.14 % 73 349.5000 350.0000 17 7 2 280 [+]
ZABKA 23,2300 10:27 1 23.20 0.13 % 3691 23.2300 23.2400 2514 361 8 394 [+]
NEUCA 836,0000 10:25 1 840.00 0.12 % 10 832.0000 836.0000 6 1 537 [+]
TSGAMES 94,3000 10:26 25 94.20 0.11 % 61 94.1000 94.4000 50 10 912 [+]
KETY 932,0000 10:28 11 932.00 0.11 % 5 932.0000 933.0000 70 2 2 124 [+]
ALLEGRO 31,2600 10:28 134 31.45 0.05 % 415 31.2600 31.2700 435 320 9 993 [+]
DINOPL 41,0200 10:28 10 41.38 0.05 % 847 41.0100 41.0200 1736 370 15 210 [+]
LPP 21 210,0000 10:28 1 21,210.00 0.05 % 5 21210.0000 21230.0000 2 0 9 760 [+]
EDINVEST 6,9600 09:46 21 6.98 0.00 % 22 6.9600 6.9800 985 0 2 [+]
INTERBUD 2,1000 09:11 1419 2.10 0.00 % 10 1.9100 2.0000 875 1 3 [+]
AIRWAY 0,3430 10:18 6669 0.34 0.00 % 361 0.3415 0.3430 331 21 7 [+]
HUUUGE 24,6000 10:17 75 24.60 0.00 % 147 24.5500 24.6000 1211 3 79 [+]
QNATECHNO 27,2000 10:24 100 27.30 0.00 % 75 26.6000 27.2000 22 1 20 [+]
BIOCELTIX 80,5000 10:14 5 80.50 0.00 % 20 80.3000 80.5000 155 1 59 [+]
BIGCHEESE 12,2800 10:22 100 12.28 0.00 % 240 12.0400 12.2800 412 0 4 [+]
NTCAPITAL 0,4600 09:16 25 0.46 0.00 % 1170 0.4420 0.4590 1830 2 1 [+]
CASPAR 4,7800 09:06 63 5.00 0.00 % 3400 4.5800 4.7800 1587 0 0 [+]
TENDERHUT 5,8600 17:00 20 0.00 0.00 % 20 5.8400 5.8600 35 0 0 [+]
BEST 32,8000 09:13 88 32.60 0.00 % 142 32.8000 33.6000 166 0 8 [+]
TATRY MOUNTAIN 87,5000 10:54 7 0.00 0.00 % 17 87.5000 100.0000 22 0 0 [+]
PHN 9,6000 10:23 140 9.64 0.00 % 150 9.5800 9.6000 574 2 15 [+]
KGL 10,7000 09:46 10 10.60 0.00 % 148 10.5000 10.7000 20 0 0 [+]
ALTUSTFI 2,9600 09:28 1 2.90 0.00 % 608 2.9000 2.9500 520 0 1 [+]
LOKUM 22,5000 09:23 2 22.00 0.00 % 554 22.0000 22.5000 58 0 1 [+]
IFSA 0,4540 12:58 2500 0.00 0.00 % 33502 0.5500 PKC 446 0 0 [+]
KRVITAMIN 10,5000 09:00 49 10.50 0.00 % 2 10.3500 10.5000 303 0 1 [+]
IZOSTAL 3,2800 10:07 882 3.25 0.00 % 2118 3.2800 3.2900 450 6 19 [+]
ENELMED 18,0000 09:00 7 18.00 0.00 % 480 17.2000 18.0000 442 0 0 [+]
BOOMBIT 6,2800 10:09 1 6.26 0.00 % 400 6.2200 6.2800 196 5 31 [+]
KSGAGRO 3,7000 10:26 200 3.70 0.00 % 10 3.6700 3.7000 1000 3 11 [+]
CYBERFLKS 212,0000 10:28 1 213.00 0.00 % 44 211.5000 212.0000 49 9 1 973 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
LIBET 1,4900 09:57 95 1.49 0.00 % 163 1.4750 1.4900 3885 1 1 [+]
GTC 3,2000 10:28 7 3.20 0.00 % 250 3.1500 3.2000 993 1 4 [+]
ESOTIQ 33,0000 10:23 400 33.00 0.00 % 17 32.9000 33.0000 11 4 128 [+]
BRAND24 60,4000 17:00 2 0.00 0.00 % 258 60.0000 60.2000 1 0 0 [+]
TOYA 9,7500 10:28 15 9.83 0.00 % 103 9.7400 9.7500 436 11 107 [+]
WIKANA 7,3000 16:39 1 0.00 0.00 % 41 7.3000 7.3500 1079 0 0 [+]
MANGATA 62,0000 09:29 5 62.00 0.00 % 85 62.0000 62.6000 372 0 8 [+]
STALEXP 3,1950 10:27 21 3.20 0.00 % 100 3.1800 3.1950 1419 60 191 [+]
STALPROFI 7,9200 10:26 36 7.90 0.00 % 526 7.9000 7.9200 233 2 16 [+]
SANWIL 1,3350 10:12 59 1.32 0.00 % 5132 1.3000 1.3350 874 9 12 [+]
ROPCZYCE 23,6000 10:08 1 23.60 0.00 % 20 23.4000 23.6000 274 0 0 [+]
PROJPRZEM 16,0000 10:06 124 15.95 0.00 % 128 15.9500 16.0000 72 1 22 [+]
INTERSPPL 0,4850 10:02 60 0.49 0.00 % 60 0.4750 0.4850 9940 18 9 [+]
LSISOFT 29,8000 09:05 1 29.80 0.00 % 60 29.2000 29.8000 1009 0 1 [+]
HELIO 34,4000 09:43 1 34.40 0.00 % 218 34.5000 35.0000 1230 2 55 [+]
WARIMPEX 2,5600 10:24 35 2.56 0.00 % 532 2.5600 2.5700 600 6 14 [+]
YARRL 6,8200 10:03 50 6.82 0.00 % 255 6.7200 6.8200 536 2 14 [+]
POINTGROUP 1,7400 09:00 7 1.74 0.00 % 4861 1.6500 1.7400 4772 0 0 [+]
DGA 27,0000 09:35 1 27.00 0.00 % 140 25.7000 27.0000 195 0 0 [+]
DECORA 75,0000 10:27 1 75.80 0.00 % 54 74.4000 75.0000 120 1 74 [+]
CAPITAL 0,8650 15:06 1350 0.00 0.00 % 36736 PKC PKC 5064 0 0 [+]
COMP 58,4000 10:26 5 58.40 0.00 % 104 58.4000 58.6000 58 1 72 [+]
BORYSZEW 6,2600 10:27 3 6.26 0.00 % 869 6.2400 6.2600 5736 18 113 [+]
ATMGRUPA 3,9700 10:28 406 4.00 0.00 % 324 3.9700 3.9900 600 19 74 [+]
AMBRA 17,7000 10:17 272 17.70 0.00 % 62 17.5600 17.7000 221 4 67 [+]
ERG 39,6000 09:00 1 0.00 0.00 % 228 38.0000 39.6000 229 0 0 [+]
MUZA 7,5800 17:00 990 0.00 0.00 % 1063 7.5000 7.6000 400 0 0 [+]
MOSTALWAR 8,1800 10:10 20 8.18 0.00 % 1 8.1800 8.2400 80 5 45 [+]
LENTEX 6,9600 09:00 20 6.96 0.00 % 1568 6.7400 6.9400 1125 0 0 [+]
KOMPAP 23,0000 14:56 337 0.00 0.00 % 55 23.2000 23.6000 510 0 0 [+]
RAWLPLUG 12,5500 09:31 8 12.60 0.00 % 67 12.4000 12.5500 66 0 2 [+]
IDMSAPL 0,5000 12:08 300 0.00 0.00 % 2500 0.4520 0.5000 15100 0 0 [+]
FASING 14,1000 09:19 16 14.10 0.00 % 552 13.6000 14.2000 615 0 0 [+]
FON 2,0900 10:12 740 2.09 0.00 % 1828 2.0900 2.1600 709 1 2 [+]
IMPERA 1,3000 09:00 1 1.30 0.00 % 26004 1.3000 1.3500 6000 0 0 [+]
SILVANO 5,2600 09:00 11 5.26 0.00 % 831 4.9600 5.2600 4201 0 0 [+]
SKYLINE 1,3700 09:52 1001 0.00 0.00 % 2000 1.3500 1.3700 5484 0 0 [+]
PLAZACNTR 2,4300 09:49 17 2.33 0.00 % 411 2.3150 2.4300 488 0 0 [+]
IMMOBILE 4,4000 10:13 715 4.44 0.00 % 200 4.2900 4.3700 496 31 134 [+]
SECOGROUP 35,0000 10:09 410 35.00 0.00 % 247 34.0000 35.0000 290 1 51 [+]
MWTRADE 3,0000 10:16 300 3.00 0.00 % 33 3.0000 3.1000 1100 2 6 [+]
EQUNICO 0,9300 10:01 250 0.93 0.00 % 808 0.9040 0.9300 5236 3 3 [+]
ORCOGROUP 4,5000 16:37 6 0.00 0.00 % 698 4.2200 4.6000 330 0 0 [+]
CORMAY 0,4100 09:00 19961 0.41 0.00 % 3000 0.4000 0.4100 41347 20 8 [+]
VINDEXUS 13,2500 10:28 313 13.45 0.00 % 1341 13.2500 13.4500 1111 3 44 [+]
PATENTUS 3,2400 09:50 1 3.24 0.00 % 164 3.1500 3.2000 5165 1 2 [+]
PRAGMAINK 3,1200 09:44 5 3.12 0.00 % 212 3.0400 3.1200 119 0 0 [+]
KPPD 23,0000 09:00 100 23.00 0.00 % 24 20.8000 23.0000 230 0 2 [+]
MBWS 11,7500 09:03 2 11.75 0.00 % 700 11.4500 12.0000 700 0 0 [+]
XTB 73,3400 10:29 1 73.80 -0.08 % 86 73.3000 73.3400 15 115 8 474 [+]
GENOMTEC 3,7650 10:15 3 3.77 -0.13 % 85 3.7200 3.7650 29 4 13 [+]
ORANGEPL 10,1950 10:27 1 10.21 -0.15 % 2268 10.1800 10.1950 158 57 585 [+]
MOBRUK 335,5000 10:27 4 335.00 -0.15 % 13 334.0000 335.5000 95 3 841 [+]
UNIMOT 133,2000 10:23 7 133.40 -0.15 % 37 133.0000 133.2000 434 1 96 [+]
HANDLOWY 109,4000 10:26 41 109.60 -0.18 % 10 109.4000 109.6000 201 8 821 [+]
BLOOBER 24,5500 10:22 10 24.95 -0.20 % 25 24.5500 24.8000 33 5 120 [+]
SYNEKTIK 287,4000 10:29 1 291.20 -0.21 % 1 286.8000 287.4000 52 9 2 466 [+]
KRAKCHEM 0,4700 09:51 322 0.47 -0.21 % 1500 0.4610 0.4900 1675 8 3 [+]
OTMUCHOW 4,7900 09:00 1 4.79 -0.21 % 10 4.6900 4.7900 1060 0 0 [+]
ALIOR 113,8500 10:28 91 114.40 -0.22 % 51 113.8000 113.9500 74 22 2 496 [+]
KRUK 497,2000 10:29 5 500.00 -0.24 % 10 497.1000 497.2000 5 5 2 343 [+]
SFINKS 0,3770 10:01 40 0.38 -0.26 % 7400 0.3650 0.3750 6011 43 15 [+]
PKOBP 87,7200 10:29 1 88.00 -0.27 % 245 87.6600 87.7200 574 532 46 709 [+]
ALTA 1,5300 10:14 100 1.53 -0.33 % 7 1.4650 1.5300 668 1 2 [+]
ATREM 59,0000 10:28 3 59.60 -0.34 % 15 58.8000 59.0000 455 4 233 [+]
JWWINVEST 2,9600 09:09 12 3.03 -0.34 % 1645 2.9800 3.0300 10 0 0 [+]
MOSTALPLC 14,3000 09:30 23 14.10 -0.35 % 341 14.1500 14.3000 636 0 2 [+]
ENERGOINS 2,5900 09:53 5 2.61 -0.38 % 1000 2.5400 2.5900 1795 15 39 [+]
PEPCO 30,8600 10:28 93 30.98 -0.39 % 804 30.8500 30.8700 128 155 4 797 [+]
QUERCUS 12,6500 10:25 71 12.80 -0.39 % 6221 12.6500 12.7500 1137 10 129 [+]
MAXCOM 4,9500 09:00 60 4.95 -0.40 % 3 4.7700 4.8500 2062 0 0 [+]
ZUE 12,5000 10:28 700 12.55 -0.40 % 320 12.5000 12.6000 399 5 62 [+]
MIRBUD 14,5900 10:27 31 14.65 -0.41 % 1 14.5800 14.5900 258 39 577 [+]
NOVITA 97,6000 09:54 5 97.60 -0.41 % 35 97.6000 97.8000 91 0 2 [+]
GRODNO 11,4500 10:25 201 11.50 -0.43 % 507 11.2000 11.4500 931 5 58 [+]
PEKAO 210,3000 10:27 34 211.20 -0.43 % 374 210.3000 210.4000 645 134 28 231 [+]
INTROL 8,8600 10:20 50 8.88 -0.45 % 763 8.7800 8.8600 150 2 14 [+]
MERCOR 21,2000 10:20 3 21.30 -0.47 % 320 21.1000 21.2000 373 1 24 [+]
ZAMET 0,8120 10:00 100 0.81 -0.49 % 16655 0.8020 0.8100 250 1 1 [+]
TESGAS 1,9800 10:07 345 1.99 -0.50 % 2355 1.9800 1.9850 1270 2 5 [+]
TALEX 19,6000 09:01 2 19.60 -0.51 % 544 18.5000 19.4000 516 0 1 [+]
ATLANTIS 1,9200 09:00 125 1.92 -0.52 % 2800 1.7800 1.9200 1425 1 2 [+]
PEPEES 0,9350 09:36 22 0.94 -0.53 % 500 0.9300 0.9350 849 0 0 [+]
MILLENNIUM 17,3400 10:28 250 17.45 -0.57 % 11 17.3400 17.3700 2113 112 1 959 [+]
VOTUM 45,9000 10:27 1 46.00 -0.65 % 80 45.8500 45.9000 81 5 245 [+]
WIELTON 6,1000 10:24 432 6.20 -0.65 % 768 6.1000 6.1500 1405 22 132 [+]
COMPERIA 7,0000 09:25 22 7.00 -0.71 % 259 6.9500 7.0000 1070 0 1 [+]
URTESTE 42,2000 10:20 3 42.80 -0.71 % 5 41.6000 43.7000 81 0 7 [+]
SANPL 556,2000 10:26 42 561.80 -0.71 % 357 556.0000 556.6000 47 42 23 562 [+]
GRUPAAZOTY 19,2600 10:28 50 19.64 -0.72 % 759 19.2200 19.2600 101 88 1 717 [+]
GETIN 0,5460 10:24 75 0.55 -0.73 % 12799 0.5450 0.5460 203930 67 37 [+]
BUDIMEX 636,6000 10:26 1 641.40 -0.78 % 6 636.2000 636.6000 7 3 1 772 [+]
PGFGROUP 0,5120 09:37 600 0.52 -0.78 % 1241 0.4940 0.5000 17675 9 4 [+]
ONDE 8,7700 09:56 2 8.74 -0.79 % 25 8.7400 8.7500 25 16 141 [+]
RAINBOW 151,6000 10:27 1 152.90 -0.79 % 48 151.2000 151.6000 134 31 4 669 [+]
UNICREDIT 298,2000 09:44 3 301.40 -0.80 % 33 298.6000 300.8000 2000 0 6 [+]
DEVELIA 8,4800 10:28 4 8.59 -0.82 % 302 8.4400 8.4800 465 73 625 [+]
CCC 120,2000 10:29 11 121.95 -0.83 % 19 120.2500 120.3500 214 64 7 763 [+]
GPW 66,0000 10:28 100 66.75 -0.83 % 83 66.0000 66.1000 90 19 1 276 [+]
ODLEWNIE 11,6500 10:16 50 11.75 -0.85 % 500 11.4000 11.6500 41 4 48 [+]
MURAPOL 40,4000 10:28 20 40.70 -0.86 % 1 40.3500 40.4000 109 12 483 [+]
BOWIM 4,5900 10:24 900 4.63 -0.86 % 90 4.5900 4.6000 3 8 35 [+]
DIGITANET 158,8000 10:28 1 159.60 -0.87 % 13 158.8000 160.0000 88 9 1 441 [+]
NTTSYSTEM 11,0000 10:26 2 10.90 -0.90 % 587 10.8500 11.0000 6583 10 105 [+]
ASBIS 32,3800 10:28 37 32.90 -0.92 % 357 32.3400 32.3800 163 51 1 642 [+]
PCFGROUP 3,6950 10:28 3 3.73 -0.94 % 564 3.6400 3.6950 1075 11 40 [+]
BOGDANKA 18,8200 10:29 58 19.00 -0.95 % 436 18.8200 18.9200 97 13 255 [+]
EUROTEL 31,0000 10:20 1 31.40 -0.96 % 199 30.9000 31.0000 578 2 54 [+]
ELEKTROTI 47,0000 10:28 1 47.85 -1.05 % 90 46.8000 47.0000 18 12 550 [+]
PKNORLEN 100,1600 10:28 52 100.32 -1.13 % 121 100.1600 100.1800 620 475 47 740 [+]
ASMGROUP 0,3360 10:26 284 0.34 -1.18 % 8604 0.3260 0.3360 4716 73 24 [+]
XPLUS 2,5000 10:08 50 2.50 -1.19 % 150 2.4200 2.4900 100 0 0 [+]
CLNPHARMA 20,1500 10:17 10 20.40 -1.23 % 10 20.2000 20.3000 1024 3 66 [+]
STALPROD 240,0000 10:20 7 241.00 -1.23 % 121 240.0000 242.0000 111 0 26 [+]
APSENERGY 2,3700 10:01 100 2.40 -1.25 % 197 2.3700 2.4500 875 2 6 [+]
MOSTALZAB 6,3200 10:25 127 6.40 -1.25 % 373 6.3200 6.3500 3013 27 174 [+]
ARCTIC 8,4400 10:27 270 8.60 -1.29 % 2393 8.4100 8.5200 402 19 159 [+]
EUROHOLD 2,9000 09:00 57 2.90 -1.36 % 1397 2.9000 2.9800 300 0 0 [+]
SANOK 21,2000 10:28 9 21.50 -1.40 % 125 21.2000 21.6000 254 2 38 [+]
CLOUD 69,0000 10:00 9 70.00 -1.43 % 141 69.0000 69.8000 100 1 39 [+]
TERMOREX 0,6800 10:16 500 0.68 -1.45 % 1925 0.6750 0.6800 171 1 0 [+]
JRHOLDING 4,6300 10:23 20 4.70 -1.49 % 10 4.6400 4.6800 700 6 26 [+]
OTLOG 11,6800 10:10 3 11.70 -1.52 % 1 11.3200 11.6800 89 1 6 [+]
IMCOMPANY 25,9000 10:21 1 26.30 -1.52 % 486 25.9000 26.4000 1 0 7 [+]
MLSYSTEM 15,2600 10:17 76 15.46 -1.55 % 126 15.2600 15.3800 226 4 60 [+]
AILLERON 16,0000 10:26 29 16.26 -1.60 % 43 16.0200 16.1000 20 3 50 [+]
SPYROSOFT 590,0000 09:42 1 596.00 -1.67 % 7 582.0000 590.0000 19 0 30 [+]
MOVIEGAMES 8,8500 10:02 22 9.00 -1.67 % 2 8.6000 8.8000 333 6 55 [+]
CELTIC 2,3500 10:02 5 2.37 -1.67 % 5 2.3200 2.3500 245 0 0 [+]
STAPORKOW 4,5800 09:56 2 4.48 -1.72 % 79 4.4800 4.5800 1198 1 6 [+]
MBANK 1 080,0000 10:28 1 1,098.50 -1.73 % 1 1080.0000 1080.5000 15 3 3 123 [+]
PROCHEM 22,1000 09:17 8 23.10 -1.78 % 56 22.7000 23.1000 79 0 1 [+]
CYFRPLSAT 12,5900 10:29 591 13.00 -1.79 % 50 12.5700 12.5900 3617 710 9 030 [+]
GAMFACTOR 6,5200 10:13 250 6.64 -1.81 % 240 6.5200 6.5400 66 1 8 [+]
11B 146,0000 10:26 16 148.00 -1.88 % 33 145.8000 146.2000 28 4 628 [+]
TORPOL 59,2000 10:28 53 60.40 -1.99 % 396 59.2000 59.6000 158 9 536 [+]
FEERUM 12,2000 09:00 1 12.20 -2.01 % 600 12.8500 13.4500 630 0 0 [+]
MFO 38,0000 10:26 1 38.60 -2.06 % 145 38.0000 38.2000 145 5 191 [+]
CIGAMES 2,6700 10:25 1420 2.73 -2.20 % 10000 2.6650 2.6800 3224 123 329 [+]
SEKO 9,5200 10:23 174 9.70 -2.26 % 100 9.5400 9.6200 500 4 34 [+]
GRENEVIA 3,2500 10:19 370 3.35 -2.26 % 300 3.2350 3.2650 139 27 88 [+]
POLWAX 1,2700 10:22 810 1.30 -2.31 % 190 1.2700 1.2950 1000 2 3 [+]
SIMFABRIC 1,6000 10:26 680 1.63 -2.32 % 140 1.6000 1.6280 215 2 3 [+]
NEXITY 1,1900 10:23 10 1.19 -2.46 % 490 1.2200 1.2300 200 0 0 [+]
CAVATINA 13,5500 10:09 13 13.65 -2.52 % 65 13.5500 13.6000 64 0 4 [+]
MIRACULUM 0,6420 09:00 400 0.64 -2.73 % 1500 0.6500 0.6560 100 1 0 [+]
COLUMBUS 5,4600 10:25 250 5.46 -2.85 % 55 5.4700 5.5200 225 31 167 [+]
BUMECH 21,9500 10:28 20 23.90 -2.88 % 885 21.8500 21.9500 118 457 10 399 [+]
ZEPAK 19,5000 10:25 49 20.30 -2.99 % 17 19.5000 19.5800 200 16 314 [+]
KINOPOL 22,0000 10:27 6 22.80 -3.08 % 1059 22.0000 22.3000 366 5 119 [+]
VIVID 0,7340 10:06 464 0.76 -3.17 % 2036 0.7340 0.7400 1763 37 27 [+]
HERCULES 1,3250 10:11 2 1.37 -3.28 % 1148 1.3250 1.3500 697 1 2 [+]
ERBUD 27,3000 10:27 1 28.50 -3.36 % 10 27.2000 27.3000 383 4 107 [+]
RENDER 80,2000 10:18 4 83.20 -3.37 % 59 80.2000 82.2000 21 0 14 [+]
ACAUTOGAZ 23,1000 10:23 56 24.00 -3.75 % 2 22.7000 23.0000 5403 1 26 [+]
TEXT 39,6400 10:28 2 41.06 -3.79 % 18 39.6400 39.6600 165 60 2 407 [+]
MILKILAND 1,7600 10:25 1000 1.84 -3.83 % 2400 1.7650 1.8000 6861 43 77 [+]
DBENERGY 9,3000 10:14 90 9.68 -3.93 % 33 9.2600 9.5000 10 0 3 [+]
INC SA 1,6400 10:19 193 1.70 -4.65 % 8 1.6150 1.6450 498 9 15 [+]
RAEN 0,5180 10:25 4500 0.56 -5.82 % 600 0.5180 0.5500 7103 56 30 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 4 PKC PKC 634 0 0 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG120244.6+0.05%10:28
WIG203259.5-0.09%10:43
WIG20 Fut3286.0-0.21%10:27
WIG20USD904.4-0.63%10:28
mWIG408446.4+0.45%10:28
sWIG8030618.8+0.94%10:28
 Notowania Świat
Dow48382.4+0.66%01-02
SP500 Fut6912.2+0.17%10:33
Nikkei51832.8+2.97%7:45
DAX24743.6+0.83%10:27
Ropa WTI57.2-0.21%10:43
Złoto4434.9+2.39%10:43
 Notowania Waluty
EUR/PLN4.21133+0.06%10:43
CHF/PLN4.52868-0.08%10:43
USD/PLN3.60705+0.43%10:43
EUR/USD1.16753-0.36%10:43
GBP/USD1.34267-0.23%10:43
USD/JPY156.948+0.05%10:43
Forum
» Spółka CFI [0][CFI]
» Dodanie spółki [0]
» wycofanie [2][CDA]
» Prośba o dodanie notowań Space... [1][ASB]
» Zmiana nazwy [1][PMG]
» split [3][CMP]
» ###Prośba o zmianę nazwy w... [1][KBT]
» Dywidenda [1]
» złoto [6]
» spolka Military [3]
Wzrosty Spadki Staty
PHARMENA 3.21 21.13%
HYDROTOR 17.50 11.11%
LARQ 2.03 10.33%
AIGAMES 0.77 10.00%
DELKO 8.20 9.04%
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