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 1,3100 11:46 333 0.96 35.05 % 19465 PKC PKC 3503 225 274 [+]
ALTUSTFI 3,2000 14:13 286 2.92 10.73 % 14 3.2000 3.2200 10000 628 1 944 [+]
QNATECHNO 49,5000 14:19 20 47.80 9.76 % 22 48.2000 49.5000 141 4 216 [+]
EUROHOLD 4,2600 13:37 50 4.26 8.12 % 200 4.0000 4.3800 2711 2 9 [+]
MEDICALG 31,4500 14:19 43 29.55 8.08 % 141 31.1500 31.4500 574 161 5 040 [+]
MOVIEGAMES 8,2500 12:58 46 7.94 7.42 % 74 7.9600 8.2000 350 2 17 [+]
BOWIM 8,2600 14:18 5 7.70 6.72 % 859 8.1400 8.2600 95 36 289 [+]
IFSA 0,1340 14:06 470 0.13 6.35 % 10000 0.1250 0.1340 37530 181 22 [+]
SKARBIEC 36,8000 14:06 81 35.50 5.75 % 24 36.6000 36.8000 526 10 367 [+]
MODIVO 77,3600 14:20 40 73.00 5.71 % 289 77.4000 77.4400 207 607 45 382 [+]
KGHM 370,2000 14:20 687 360.00 5.17 % 81 370.1500 370.3000 14 660 242 470 [+]
PHOTON 1,2300 13:08 211 1.18 4.68 % 10 1.1600 1.2050 500 24 30 [+]
ALLEGRO 29,9700 14:20 235 28.98 4.08 % 2237 29.9650 29.9800 803 2 553 75 504 [+]
REMAK 10,6000 09:00 7 10.60 3.92 % 29 9.8200 10.2000 1036 0 0 [+]
YARRL 5,9200 10:17 14 5.72 3.86 % 150 5.7800 5.8800 140 0 1 [+]
POLTREG 17,3500 13:08 345 17.50 3.27 % 157 17.0000 17.3500 169 6 102 [+]
VIVID 0,6690 13:55 30 0.65 3.08 % 1937 0.6430 0.6690 8079 22 14 [+]
VIGOSYS 544,0000 14:20 4 528.00 3.03 % 9 532.0000 544.0000 8 0 213 [+]
AMREST 10,0400 14:13 68 9.74 2.87 % 1000 10.0200 10.0400 30 61 598 [+]
TSGAMES 104,6000 14:20 1 101.90 2.85 % 40 104.5000 104.6000 40 28 2 899 [+]
MENNICA 43,6000 14:15 4 42.90 2.83 % 186 42.7000 43.6000 19 4 160 [+]
ARCTIC 6,4000 14:19 2 6.23 2.73 % 920 6.3400 6.4000 220 59 374 [+]
NANOGROUP 2,4750 14:20 1500 2.47 2.70 % 2500 2.4400 2.4750 1154 93 230 [+]
KOMPUTRON 6,0800 14:06 5 5.71 2.53 % 1284 5.7300 6.0700 10 6 32 [+]
GREENX 2,3420 14:20 961 2.32 2.36 % 1000 2.3300 2.3440 1944 229 536 [+]
XTB 108,0000 14:20 1 108.00 2.25 % 423 108.0000 108.0800 124 494 53 168 [+]
IFIRMA 27,3500 14:20 1 27.30 2.24 % 62 27.0500 27.3500 90 1 28 [+]
ASBIS 68,2500 14:20 132 66.85 2.17 % 666 68.1500 68.3500 434 109 7 441 [+]
POLICE 7,6000 13:57 4 7.68 2.15 % 257 7.5000 7.6000 744 2 16 [+]
IMCOMPANY 38,8000 13:00 3 38.50 2.11 % 972 38.5000 38.8000 1302 0 9 [+]
SNIEZKA 87,0000 13:07 1 85.00 2.11 % 32 86.0000 87.0000 620 1 44 [+]
COGNOR 4,9720 14:16 14 5.00 2.09 % 210 4.9420 4.9700 335 77 382 [+]
KRKA 1 092,0000 12:58 1 1,096.00 2.06 % 1 1076.0000 1092.0000 258 0 15 [+]
INGBSK 394,4000 14:20 4 390.00 2.02 % 42 394.4000 396.2000 40 5 1 848 [+]
MOL 48,1400 14:20 5 47.22 1.99 % 22 48.1400 48.3600 1011 2 73 [+]
ORANGEPL 15,3450 14:20 25 15.17 1.96 % 1330 15.3450 15.3550 2691 250 3 810 [+]
GRUPAAZOTY 20,5800 14:20 47 20.50 1.88 % 485 20.5000 20.5800 1482 305 6 282 [+]
EUROCASH 5,3950 14:20 913 5.39 1.79 % 402 5.3850 5.3950 2675 179 962 [+]
ELEKTROTI 60,8500 14:19 10 59.85 1.76 % 385 60.6500 61.0000 454 11 655 [+]
AUTOPARTN 22,0000 14:05 1 21.70 1.62 % 886 21.9500 22.0000 1082 21 458 [+]
KINOPOL 19,9500 13:47 1 20.00 1.53 % 23 19.7000 19.9500 509 0 2 [+]
ANSWEAR 18,2600 14:06 150 19.20 1.33 % 5 18.2400 18.3000 199 6 106 [+]
IMS 1,9960 14:07 10 2.01 1.32 % 150 1.9540 1.9960 90 21 41 [+]
INPRO 7,7000 11:31 32 7.60 1.32 % 3243 7.6000 7.7000 1918 1 8 [+]
WAWEL 788,0000 13:41 1 778.00 1.29 % 1 780.0000 788.0000 2 0 15 [+]
MOBRUK 354,5000 14:13 1 350.00 1.29 % 39 354.5000 356.5000 13 2 597 [+]
OPONEOPL 87,0000 14:18 2 85.20 1.28 % 45 86.3000 87.0000 108 4 347 [+]
SCANWAY 342,0000 14:19 1 336.00 1.18 % 31 336.0000 341.0000 19 12 4 153 [+]
KERNEL 19,8800 14:03 50 19.96 1.12 % 50 19.6600 19.8800 239 9 181 [+]
KETY 1 113,0000 14:20 1 1,110.00 1.09 % 27 1113.0000 1115.0000 18 3 3 596 [+]
ABPL 132,0000 14:04 2 131.80 1.07 % 89 131.0000 131.8000 212 2 197 [+]
WOODPCKR 2,8800 11:32 830 2.80 1.05 % 3 2.8600 2.9000 1275 9 25 [+]
PATENTUS 2,9200 14:17 432 2.86 1.04 % 1 2.8600 2.9200 831 1 4 [+]
TOYA 8,7800 14:12 210 8.87 1.04 % 100 8.7600 8.7900 730 44 386 [+]
PURE 2,4350 15:18 42 0.00 1.04 % 1481 PKC PKC 99384 0 0 [+]
STALEXP 2,9350 14:02 345 2.94 1.03 % 32 2.9350 2.9500 6423 80 235 [+]
SYGNITY 79,2000 14:20 1 77.00 1.02 % 458 79.0000 79.2000 5 10 796 [+]
PKNORLEN 144,8200 14:20 97 144.00 1.00 % 100 144.8200 144.8400 626 456 65 678 [+]
LARQ 2,0200 12:11 1000 2.00 1.00 % 7446 2.0000 2.0500 1700 3 6 [+]
ASTARTA 55,6000 14:09 7 55.80 0.91 % 47 55.5000 55.6000 832 6 319 [+]
POLENERGIA 49,8000 13:00 39 50.30 0.91 % 10 49.6000 49.8000 20 0 22 [+]
INC SA 1,7400 11:44 115 1.76 0.87 % 100 1.7200 1.7400 695 7 12 [+]
MBANK 1 179,5000 14:18 3 1,170.00 0.86 % 16 1179.5000 1180.5000 23 6 6 829 [+]
APATOR 24,1500 14:18 21 24.00 0.84 % 111 24.0500 24.1500 51 9 219 [+]
DECORA 72,1000 13:55 1 71.50 0.84 % 24 71.6000 72.1000 8 1 45 [+]
IBSM 72,6000 10:08 1 71.80 0.83 % 1 70.2000 71.8000 8 0 0 [+]
COLUMBUS 3,7400 15:18 268 0.00 0.81 % 1766 PKC PKC 15278 0 0 [+]
TRANSPOL 18,6000 14:18 2 18.75 0.81 % 20 18.5000 18.6000 443 8 146 [+]
ULMA 63,0000 13:42 4 62.50 0.80 % 130 60.0000 63.0000 218 0 1 [+]
INSTALKRK 37,9000 13:30 4 37.50 0.80 % 80 37.5000 37.9000 92 0 0 [+]
ARCHICOM 54,0000 13:09 2 53.60 0.75 % 36 53.0000 53.6000 165 1 37 [+]
CYFRPLSAT 16,7000 14:20 1 16.60 0.75 % 1834 16.6900 16.7000 4998 586 9 813 [+]
ATMGRUPA 4,1900 13:53 1193 4.20 0.72 % 1090 4.1800 4.1900 872 10 41 [+]
MCI 28,1000 14:11 500 27.90 0.72 % 622 28.0000 28.2000 340 4 117 [+]
TENDERHUT 5,8400 11:32 60 5.86 0.69 % 24 5.8000 5.8400 24 0 1 [+]
DEBICA 87,5000 14:20 1 87.00 0.69 % 49 87.5000 87.6000 59 1 107 [+]
ALIOR 118,3500 14:20 13 118.50 0.68 % 319 118.3000 118.4500 426 117 13 968 [+]
WIKANA 7,7000 12:33 1 7.30 0.65 % 951 7.4000 7.6000 995 3 23 [+]
VOXEL 99,6000 14:16 44 99.20 0.61 % 88 99.6000 99.8000 123 5 478 [+]
CREOTECH 671,0000 14:20 4 670.00 0.60 % 13 669.0000 674.0000 56 6 3 717 [+]
UNICREDIT 299,9500 13:13 6 298.10 0.60 % 1000 298.2000 299.1500 10 0 8 [+]
NEUCA 703,0000 14:19 3 700.00 0.57 % 4 700.0000 705.0000 7 1 480 [+]
BNPPL 144,6000 14:08 2 147.00 0.56 % 78 144.2000 144.6000 151 5 783 [+]
PKOBP 95,5500 14:20 1 95.99 0.56 % 497 95.5500 95.5700 569 652 62 301 [+]
CDPROJEKT 256,9000 14:20 3 259.80 0.55 % 56 256.8000 256.9000 225 55 14 275 [+]
SHOPER 38,2000 14:20 2 38.95 0.53 % 92 37.9000 38.2000 130 27 1 035 [+]
MABION 7,7700 14:11 120 7.73 0.52 % 524 7.6000 7.7000 300 5 36 [+]
CAPTORTX 78,0000 13:14 1 78.00 0.52 % 106 77.2000 78.0000 425 1 57 [+]
ACAUTOGAZ 21,8000 14:02 82 21.80 0.46 % 280 21.7000 21.8000 33 0 3 [+]
LENA 2,2700 13:11 220 2.26 0.44 % 2635 2.2400 2.2700 480 13 29 [+]
MEDINICE 71,8000 14:18 6 72.60 0.42 % 7 71.5000 71.7000 7 10 690 [+]
TARCZYNSKI 120,5000 12:14 1 121.00 0.42 % 10 119.5000 120.0000 1 0 16 [+]
GETIN 0,4930 14:20 800 0.49 0.41 % 840 0.4930 0.4960 4837 52 25 [+]
VOTUM 52,0000 14:17 6 51.90 0.39 % 6017 51.8000 52.0000 786 15 786 [+]
EUCO 0,5120 14:52 5 0.00 0.39 % 500 PKC PKC 133769 0 0 [+]
PTWP 132,5000 12:27 17 131.50 0.38 % 20 132.0000 132.5000 251 0 5 [+]
CAVATINA 13,6000 09:25 90 13.55 0.37 % 323 13.5500 13.6500 326 0 3 [+]
VINDEXUS 13,9500 11:30 183 13.95 0.36 % 918 13.8500 14.0000 4672 0 4 [+]
HYDROTOR 14,2500 11:25 13 15.25 0.35 % 44 14.2000 14.2500 94 0 2 [+]
IZOSTAL 3,1500 13:24 62 3.11 0.32 % 400 3.1300 3.1500 938 10 30 [+]
ALTA 1,5850 14:12 30 1.58 0.32 % 366 1.5850 1.6200 1 0 0 [+]
KRUK 422,9000 14:18 3 422.00 0.31 % 68 422.6000 422.9000 31 24 10 053 [+]
PEKAO 230,8000 14:20 1 232.00 0.30 % 523 230.7000 230.8000 419 142 32 737 [+]
LUBAWA 8,7350 14:20 9 8.75 0.29 % 225 8.7100 8.7350 121 142 1 237 [+]
FORTE 20,0000 13:54 362 20.00 0.25 % 382 19.9000 20.0000 679 1 27 [+]
WITTCHEN 15,7900 13:39 1 15.75 0.25 % 1 15.6800 15.7900 90 10 155 [+]
AMBRA 18,1400 14:10 2 18.06 0.22 % 3 18.1000 18.1400 209 3 56 [+]
ECHO 4,8100 13:55 86 4.82 0.21 % 4913 4.8100 4.8600 4 53 256 [+]
IMMOBILE 4,9200 13:52 50 4.91 0.20 % 136 4.8700 4.9200 403 11 52 [+]
BOS 10,1400 13:53 1 10.12 0.20 % 66 10.1000 10.1400 39 17 175 [+]
NEWAG 105,4000 14:06 5 105.40 0.19 % 96 105.2000 105.8000 219 5 539 [+]
ENTER 51,9000 14:21 1 51.90 0.19 % 2 51.4000 51.9000 36 6 299 [+]
WIELTON 5,5400 14:14 128 5.50 0.18 % 72 5.5400 5.5500 6 15 81 [+]
WIRTUALNA 58,4000 14:13 2 58.40 0.17 % 2639 58.4000 58.5000 5134 49 2 839 [+]
SCPFL 115,0000 14:20 38 114.20 0.17 % 203 114.4000 115.0000 2 2 238 [+]
ACTION 29,5500 14:18 1 29.10 0.17 % 2695 29.5000 29.6000 220 2 73 [+]
DELKO 6,1300 14:16 20 6.12 0.16 % 400 6.1100 6.1400 489 1 8 [+]
KGL 10,4000 11:04 1 10.40 0.00 % 105 10.1000 10.4000 185 0 0 [+]
NTCAPITAL 0,5900 12:42 20 0.59 0.00 % 100 0.5700 0.5900 502 0 0 [+]
TESGAS 1,9550 14:07 2 1.96 0.00 % 560 1.9200 1.9550 5559 0 0 [+]
KRVITAMIN 12,8500 13:15 17 11.85 0.00 % 9 11.9500 12.8000 150 1 6 [+]
TERMOREX 0,7150 09:22 15 0.72 0.00 % 500 0.6950 0.7100 500 0 0 [+]
FABRITY 25,0000 14:09 20 25.00 0.00 % 111 24.8000 25.0000 86 0 1 [+]
MBWS 11,2000 13:54 711 11.20 0.00 % 720 10.9000 11.4000 700 1 8 [+]
BIOTON 4,2000 14:20 11 4.23 0.00 % 2196 4.2000 4.2200 176 34 145 [+]
ENELMED 19,0000 14:05 13 19.00 0.00 % 3 18.9000 19.0000 236 0 2 [+]
PASSUS 119,8000 14:13 1 119.80 0.00 % 9 119.4000 119.8000 31 4 446 [+]
NEPTIS 14,6000 11:02 20 14.70 0.00 % 3 14.7000 15.1000 604 0 2 [+]
RAWLPLUG 14,4500 13:19 5 14.45 0.00 % 438 14.2000 14.4500 213 0 0 [+]
ATREM 60,0000 14:20 39 60.30 0.00 % 95 59.5000 60.1000 52 9 563 [+]
KOMPAP 19,2000 16:31 2 0.00 0.00 % 68 18.9000 19.2000 398 0 0 [+]
ZAMET 0,8860 13:16 5 0.89 0.00 % 30 0.8700 0.8860 10014 15 14 [+]
FASING 15,0000 14:56 20 0.00 0.00 % 711 14.5000 15.0000 510 0 0 [+]
COMPERIA 4,8000 09:02 204 4.62 0.00 % 908 4.6200 4.8000 1600 0 1 [+]
ENERGA 18,7000 14:02 550 18.70 0.00 % 243 18.7000 18.7200 1000 8 146 [+]
MEXPOLSKA 3,8500 13:08 2 3.85 0.00 % 739 3.7500 3.8500 2220 0 2 [+]
DGA 26,9000 11:20 4 0.00 0.00 % 20 24.5000 26.9000 220 0 0 [+]
ZUE 12,9500 13:08 100 12.90 0.00 % 1 12.8000 12.9000 58 5 70 [+]
SOPHARMA 7,4400 15:26 26 0.00 0.00 % 71 7.4400 8.0000 500 0 0 [+]
INTERBUD 1,9400 13:58 1 2.07 0.00 % 350 1.8300 1.9400 799 6 12 [+]
EDINVEST 8,2000 14:01 50 8.20 0.00 % 920 8.2000 8.2600 1000 3 25 [+]
LIBET 1,2350 09:50 100 1.24 0.00 % 299 1.2350 1.3150 1344 3 3 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 14 PKC 0.0000 0 0 0 [+]
PROCHEM 23,9000 13:34 1 23.90 0.00 % 50 23.4000 23.8000 5 1 15 [+]
NOVITA 99,6000 11:58 10 0.00 0.00 % 4 99.8000 101.0000 10 0 0 [+]
POINTGROUP 1,9900 12:32 100 1.99 0.00 % 307 1.9100 1.9900 3662 0 0 [+]
MUZA 9,0500 15:59 20 0.00 0.00 % 80 8.8000 9.0500 475 0 0 [+]
LSISOFT 46,0000 12:25 25 44.00 0.00 % 160 44.7000 45.9000 89 0 2 [+]
URTESTE 42,4000 14:18 1 42.40 0.00 % 206 42.4000 42.7000 24 1 25 [+]
KCI 0,9160 13:30 42 0.94 0.00 % 6956 0.9160 0.9360 6178 1 1 [+]
IMPERA 1,7000 14:05 1 1.62 0.00 % 4647 1.7000 1.7700 1000 16 26 [+]
BBIDEVNFI 5,4200 13:18 2 5.44 0.00 % 898 5.4200 5.4800 1002 0 2 [+]
MURAPOL 41,0500 14:20 1 41.00 0.00 % 121 40.9500 41.0500 29 2 74 [+]
RENDER 79,4000 09:57 46 79.40 0.00 % 50 76.2000 79.4000 85 0 7 [+]
EUROTEL 23,4000 13:01 50 23.00 0.00 % 44 22.9500 23.4000 72 0 10 [+]
INTERSPPL 0,3925 11:45 100 0.39 0.00 % 5315 0.3840 0.3925 4040 0 0 [+]
MOJ 1,6000 10:50 2000 1.60 0.00 % 4800 1.6000 1.6900 2766 2 3 [+]
SILVANO 5,2800 14:57 1 0.00 0.00 % 463 4.9000 5.2800 184 0 0 [+]
LENTEX 7,2600 16:49 1 0.00 0.00 % 150 7.0000 7.2400 1593 0 0 [+]
KRAKCHEM 0,3300 13:33 6900 0.33 0.00 % 16192 0.3220 0.3340 500 89 29 [+]
SECOGROUP 36,4000 09:56 2 35.60 0.00 % 83 35.6000 36.4000 377 0 0 [+]
KPPD 18,9000 11:25 76 0.00 0.00 % 26 19.0000 19.5000 814 0 0 [+]
ENERGOINS 2,2300 13:27 195 2.23 0.00 % 307 2.1800 2.2200 100 10 21 [+]
GENOMTEC 6,4400 14:09 1478 6.47 0.00 % 2642 6.3900 6.4400 200 97 636 [+]
PRAGMAINK 3,1800 16:03 320 0.00 0.00 % 2390 3.1600 3.2000 128 0 0 [+]
MWTRADE 3,0800 17:00 26 0.00 0.00 % 360 2.9200 3.0800 108 0 0 [+]
MAXCOM 6,4600 10:33 3 6.24 0.00 % 4 6.2600 6.4400 240 1 7 [+]
HANDLOWY 114,4000 14:16 1 115.00 0.00 % 298 114.2000 114.4000 362 10 1 168 [+]
PZU 63,1600 14:20 184 63.60 -0.03 % 799 63.1400 63.1800 1799 462 29 241 [+]
PGE 10,6900 14:20 86 10.78 -0.05 % 2159 10.6900 10.7000 5807 745 7 987 [+]
DIAG 158,0000 14:20 3 158.00 -0.06 % 317 158.0000 158.2000 169 34 5 411 [+]
ASSECOPOL 177,3500 14:20 12 178.25 -0.06 % 70 177.2500 177.4500 281 49 8 644 [+]
PEPCO 30,5600 14:20 41 30.59 -0.07 % 637 30.5600 30.5800 2612 217 6 634 [+]
BUDIMEX 655,2000 14:20 12 656.40 -0.09 % 45 655.4000 656.6000 20 16 10 447 [+]
SANTANDER 43,4600 14:15 2 43.50 -0.09 % 31 43.2000 43.2950 10000 0 8 [+]
KOGENERA 81,6000 13:52 7 83.00 -0.12 % 53 81.6000 82.0000 30 3 251 [+]
BIOCELTIX 81,6000 14:09 3 81.70 -0.12 % 500 81.8000 82.3000 2 2 122 [+]
ATAL 62,9000 14:16 1 63.00 -0.16 % 24 62.5000 63.0000 214 1 59 [+]
ARLEN 29,3500 14:14 9 29.35 -0.17 % 49 29.3000 29.3500 42 1 31 [+]
GAMFACTOR 4,9000 12:43 21 4.91 -0.20 % 129 4.9000 4.9850 493 2 10 [+]
BLOOBER 25,2000 14:08 1 25.20 -0.20 % 33 24.9500 25.2000 159 3 67 [+]
NOCTILUCA 100,6000 13:49 10 101.00 -0.20 % 236 100.2000 100.6000 8 1 57 [+]
ZEPAK 18,3600 14:17 96 18.40 -0.22 % 54 18.3600 18.5400 354 1 15 [+]
MAKARONPL 21,4000 13:43 9 21.45 -0.23 % 100 21.1000 21.3500 103 1 22 [+]
AIGAMES 0,8220 13:28 5 0.82 -0.24 % 100 0.7900 0.8220 200 0 0 [+]
AGORA 8,4000 13:57 3 8.50 -0.24 % 58 8.3400 8.4000 45 14 118 [+]
MILLENNIUM 17,8600 14:20 22 17.93 -0.28 % 1265 17.8350 17.8600 291 148 2 657 [+]
PCFGROUP 3,6000 13:43 277 3.60 -0.28 % 981 3.5750 3.6000 203 5 18 [+]
PROJPRZEM 17,8500 12:22 52 17.90 -0.28 % 190 17.8000 17.8500 451 0 1 [+]
SYNEKTIK 280,0000 14:20 8 281.40 -0.28 % 72 280.0000 280.2000 48 11 3 063 [+]
3RGAMES 0,6880 14:03 17 0.68 -0.29 % 350 0.6860 0.6880 705 7 5 [+]
TORPOL 68,8000 14:19 1 68.80 -0.29 % 14 68.8000 69.0000 417 5 373 [+]
ELKOP 1,6650 09:20 216 1.66 -0.30 % 2 1.6050 1.6650 362 0 0 [+]
CIGAMES 3,0200 14:18 3 3.02 -0.33 % 755 2.9950 3.0200 1737 179 538 [+]
QUERCUS 11,8400 14:09 420 11.80 -0.34 % 59 11.8000 11.8400 4247 9 103 [+]
UNIMOT 171,4000 14:11 35 172.00 -0.35 % 30 171.4000 173.0000 81 5 846 [+]
FERRO 28,8000 14:18 5 28.90 -0.35 % 73 28.6000 28.8000 195 2 44 [+]
AILLERON 16,9600 14:00 24 17.00 -0.35 % 6 16.9600 17.0400 1 4 73 [+]
RELPOL 5,4000 12:44 2 5.34 -0.37 % 30 5.3400 5.4200 1134 1 4 [+]
DEVELIA 10,6000 14:20 2 10.66 -0.38 % 6624 10.5800 10.6000 460 25 265 [+]
INTERCARS 758,0000 14:19 16 761.00 -0.39 % 26 758.0000 763.0000 24 0 348 [+]
STALPROD 244,0000 13:57 1 244.00 -0.41 % 43 244.0000 245.0000 45 0 28 [+]
STALPROFI 9,4400 14:15 225 9.48 -0.42 % 400 9.3000 9.4600 390 11 107 [+]
LOKUM 23,2000 13:06 2 22.70 -0.43 % 14 22.8000 23.2000 222 0 2 [+]
NOVAVISGR 0,6700 12:35 1 0.67 -0.45 % 671 0.6700 0.6730 24337 15 10 [+]
SFINKS 0,4420 11:41 10 0.44 -0.45 % 2125 0.4310 0.4420 4990 0 0 [+]
PEPEES 0,8660 12:45 20 0.87 -0.46 % 57 0.8440 0.8660 1018 0 0 [+]
SANOK 21,6000 14:16 1 21.70 -0.46 % 3 21.5000 21.6000 416 1 11 [+]
HUUUGE 21,2000 11:13 4 21.20 -0.47 % 5 21.1500 21.5000 638 1 23 [+]
CLNPHARMA 20,8500 14:07 125 20.95 -0.48 % 9 20.6500 20.8500 99 3 53 [+]
ZABKA 22,5400 14:20 20 22.85 -0.49 % 2523 22.5200 22.5400 3257 672 15 139 [+]
GPW 81,6000 14:18 1 82.00 -0.49 % 115 81.6000 81.7000 53 31 2 543 [+]
SEKO 10,2000 13:44 20 10.15 -0.49 % 2587 10.1500 10.2000 5106 5 53 [+]
COMP 58,0000 13:48 10 58.50 -0.51 % 73 57.9000 58.0000 556 1 62 [+]
TAURONPE 9,5940 14:20 101 9.68 -0.60 % 1560 9.5940 9.5980 1030 1 063 10 188 [+]
SYNTHAVERSE 3,1400 14:13 150 3.12 -0.63 % 443 3.1400 3.1550 1359 10 32 [+]
MOSTALWAR 4,4300 14:19 500 4.42 -0.67 % 444 4.4500 4.5000 451 82 364 [+]
XPLUS 2,8100 14:20 10 2.83 -0.71 % 10 2.8100 2.8600 5000 2 6 [+]
OTMUCHOW 5,5000 12:30 74 5.54 -0.72 % 626 5.5000 5.5400 500 0 3 [+]
PCCROKITA 67,9000 14:02 1 68.00 -0.73 % 4 67.9000 68.0000 141 0 25 [+]
GAMEOPS 13,4500 13:54 8 13.50 -0.74 % 35 13.3500 13.4500 1477 0 6 [+]
ONEMORE 2,6600 14:18 100 2.70 -0.75 % 198 2.6600 2.6900 1000 215 569 [+]
SELVITA 31,8500 14:17 13 32.50 -0.78 % 216 31.6500 31.8500 224 29 930 [+]
CYBERFLKS 175,5000 14:20 2 179.80 -0.79 % 58 175.5000 176.1000 13 8 1 484 [+]
DRAGOENT 18,3500 13:27 10 18.35 -0.81 % 202 17.6500 18.3000 100 0 3 [+]
NEXITY 1,1700 10:34 95 1.18 -0.85 % 100 1.1100 1.1700 105 9 10 [+]
STAPORKOW 4,6200 11:36 20 4.62 -0.86 % 400 4.6600 4.7600 100 0 0 [+]
IPOPEMA 6,8800 14:03 258 6.88 -0.86 % 671 6.8800 6.9200 445 1 7 [+]
PHARMENA 3,3900 12:22 24 3.35 -0.88 % 203 3.2700 3.3800 178 0 0 [+]
LPP 20 000,0000 14:20 1 20,240.00 -0.89 % 6 20000.0000 20020.0000 13 1 25 273 [+]
DIGITANET 201,0000 14:18 24 202.40 -0.89 % 126 200.2000 201.0000 9 4 722 [+]
ROPCZYCE 22,3000 13:21 4 22.10 -0.89 % 125 22.2000 22.5000 253 0 1 [+]
ATENDE 3,3200 13:52 112 3.33 -0.90 % 3 3.3300 3.3500 5146 3 11 [+]
MOSTALZAB 6,4100 14:17 200 6.51 -0.93 % 1093 6.4100 6.4500 10 10 67 [+]
ESOTIQ 31,8000 12:03 100 32.10 -0.93 % 1 32.0000 32.1000 454 0 3 [+]
BOOMBIT 6,0000 13:51 80 6.06 -0.99 % 301 5.9800 6.0000 5427 8 50 [+]
VERCOM 119,2000 14:13 1 119.00 -1.00 % 102 118.6000 119.0000 36 2 282 [+]
POLIMEXMS 7,9500 14:19 503 8.10 -1.00 % 3077 7.9350 7.9500 1427 717 5 715 [+]
CAPITEA 0,4900 14:19 4150 0.50 -1.01 % 10000 0.4900 0.4940 3000 546 265 [+]
RAINBOW 134,4000 14:14 13 136.00 -1.03 % 6 133.9000 134.4000 110 7 914 [+]
PLAYWAY 236,0000 14:19 5 238.00 -1.05 % 48 235.5000 236.0000 58 1 262 [+]
BORYSZEW 4,7200 13:55 264 4.80 -1.05 % 258 4.7200 4.7700 1762 24 115 [+]
BIOMAXIMA 11,1800 13:59 70 11.30 -1.06 % 108 11.1400 11.1800 105 5 51 [+]
MANGATA 70,4000 13:01 3 72.00 -1.12 % 25 70.4000 71.8000 253 0 13 [+]
ONESANO 0,6880 11:18 428 0.69 -1.15 % 1000 0.6720 0.6880 272 1 0 [+]
DOMDEV 255,5000 14:20 1 258.50 -1.16 % 79 255.5000 256.0000 5 1 241 [+]
GRODNO 17,1000 14:20 5 17.30 -1.16 % 368 17.1000 17.3000 418 26 445 [+]
AMICA 50,5000 14:17 26 51.60 -1.17 % 182 50.4000 51.0000 199 5 273 [+]
ASSECOSEE 58,3000 14:12 4 58.50 -1.19 % 1 58.3000 58.5000 2879 1 45 [+]
FON 1,6500 13:34 5 1.58 -1.20 % 866 1.5750 1.6500 598 0 0 [+]
CEZ 213,0000 10:36 5 214.20 -1.21 % 500 213.4000 214.6000 500 0 4 [+]
ONDE 8,9900 14:07 300 9.04 -1.21 % 360 8.9700 8.9800 330 9 85 [+]
SUNEX 2,8000 13:52 50 2.83 -1.23 % 267 2.7900 2.8000 1071 1 4 [+]
UNIBEP 14,3200 14:08 35 14.50 -1.24 % 194 14.1200 14.3200 504 10 140 [+]
DINOPL 28,6000 14:21 205 29.16 -1.24 % 2912 28.5700 28.6000 1443 3 373 96 578 [+]
PHN 9,4400 14:03 150 9.54 -1.26 % 187 9.3600 9.4400 100 6 59 [+]
ASMGROUP 0,2360 13:45 12 0.24 -1.26 % 261 0.2330 0.2360 1483 297 69 [+]
JRHOLDING 4,6400 14:04 1200 4.70 -1.28 % 675 4.6400 4.7300 1000 11 51 [+]
ASSECOBS 89,6000 14:18 2 89.80 -1.32 % 31 89.4000 90.4000 411 1 74 [+]
PKPCARGO 14,9000 14:16 1 15.05 -1.32 % 368 14.8500 14.9000 447 51 756 [+]
BENEFIT 3 984,0000 14:18 2 4,026.00 -1.34 % 4 3982.0000 3986.0000 2 1 2 976 [+]
SONEL 14,7500 13:06 10 14.95 -1.34 % 200 14.5000 14.7000 100 1 20 [+]
COMPREMUM 1,0950 14:13 1 1.11 -1.35 % 300 1.0750 1.0950 1899 43 46 [+]
APLISENS 18,2000 11:59 23 18.45 -1.36 % 94 18.2500 18.4500 10 0 3 [+]
ATLANTAPL 18,0000 11:01 5 18.45 -1.37 % 1 17.7000 18.0000 961 1 10 [+]
BUMECH 19,7700 14:20 100 20.10 -1.45 % 13 19.7500 19.8300 100 76 1 520 [+]
MLPGROUP 101,0000 13:07 19 102.50 -1.46 % 7 101.0000 101.5000 43 0 5 [+]
ODLEWNIE 19,8000 14:11 3 20.10 -1.49 % 342 19.8000 19.9000 3894 7 142 [+]
ENEA 21,1800 14:19 5 21.50 -1.49 % 477 21.1800 21.2200 1743 544 11 495 [+]
SANWIL 1,3200 13:21 1105 1.32 -1.49 % 1500 1.3150 1.3200 395 1 1 [+]
VRGSA 5,2200 14:16 500 5.30 -1.51 % 4675 5.2200 5.2400 10186 18 95 [+]
HARPER 5,2000 09:00 5 5.20 -1.52 % 5 5.1000 5.1600 1195 0 0 [+]
MOSTALPLC 12,9500 12:37 31 13.15 -1.52 % 153 12.7000 12.9500 32 1 6 [+]
CLOUD 64,0000 13:36 15 63.60 -1.54 % 150 62.2000 64.2000 370 0 20 [+]
11B 146,7000 14:20 13 150.00 -1.54 % 45 146.7000 147.4000 20 3 490 [+]
TEXT 39,6200 14:20 2 40.46 -1.54 % 424 39.6000 39.6800 144 11 430 [+]
MLSYSTEM 15,2000 13:35 136 15.20 -1.55 % 14 15.2000 15.3000 94 2 37 [+]
DEKPOL 72,8000 14:15 15 74.60 -1.62 % 28 72.6000 72.8000 102 0 36 [+]
TALEX 18,2000 11:01 3 18.10 -1.62 % 172 18.3000 18.6000 1105 0 2 [+]
MONNARI 6,0000 12:04 1 5.94 -1.64 % 1598 5.9000 6.0000 1690 2 10 [+]
MERCOR 14,9000 14:16 30 15.40 -1.65 % 115 14.5500 14.9000 70 3 39 [+]
06MAGNA 2,3900 14:16 1 2.40 -1.65 % 4422 2.3900 2.4000 118 2 4 [+]
RYVU 23,6000 14:12 3 23.45 -1.67 % 224 23.4500 23.7000 118 14 330 [+]
JWWINVEST 2,9200 11:02 5 2.92 -1.68 % 107 2.9200 2.9900 35 0 1 [+]
AGROTON 5,2800 13:57 607 5.37 -1.68 % 100 5.2600 5.2800 2908 3 14 [+]
COALENERG 2,3060 13:54 1 2.35 -1.71 % 405 2.2500 2.2980 402 45 103 [+]
DADELO 68,7000 13:50 1 68.20 -1.72 % 99 68.7000 69.1000 63 3 197 [+]
XTPL 59,0000 14:16 19 60.50 -1.83 % 3 59.1000 59.3000 5 2 105 [+]
4MASS 4,1100 13:43 40 4.19 -1.91 % 195 4.1000 4.1300 999 10 41 [+]
JSW 27,5400 14:17 6 28.00 -1.92 % 379 27.5100 27.5400 283 367 10 131 [+]
PCCEXOL 1,9700 13:22 260 2.01 -1.99 % 550 1.9750 2.0100 5244 21 42 [+]
HERCULES 1,4650 14:15 212 1.50 -2.01 % 788 1.4650 1.5050 2393 230 363 [+]
TRAKCJA 3,8100 14:10 300 3.89 -2.06 % 303 3.8050 3.8200 6571 123 473 [+]
GRUPRACUJ 42,4000 14:13 2 43.90 -2.08 % 148 42.4000 42.5500 7 7 299 [+]
OTLOG 13,0000 12:00 11 12.92 -2.11 % 186 12.9000 13.0200 21 2 20 [+]
CORMAY 0,5480 13:40 250 0.56 -2.14 % 300 0.5340 0.5460 2253 21 11 [+]
NTTSYSTEM 11,3500 13:34 17 11.30 -2.16 % 1992 11.3500 11.5500 688 4 45 [+]
MARVIPOL 10,9000 14:10 10 11.15 -2.24 % 264 10.9000 11.0000 2758 45 492 [+]
DMGROUP 2,1600 10:22 997 2.11 -2.26 % 95 2.1500 2.1800 10 13 29 [+]
FEERUM 14,5000 12:23 100 13.70 -2.36 % 180 14.5000 14.8000 47 2 33 [+]
PEKABEX 8,6300 14:17 600 8.85 -2.49 % 410 8.5400 8.6300 303 27 231 [+]
BEST 27,3000 14:20 42 28.00 -2.50 % 28 27.3000 28.0000 270 1 25 [+]
PROTEKTOR 1,2840 13:59 523 1.33 -2.58 % 1501 1.2840 1.3000 294 17 22 [+]
INTROL 7,1800 13:37 170 7.24 -2.71 % 125 7.2000 7.3600 25 4 30 [+]
KSGAGRO 3,7750 14:10 5 3.88 -2.71 % 4 3.7650 3.7800 350 5 20 [+]
MILKILAND 1,7020 14:20 905 1.78 -2.74 % 112 1.7020 1.7240 504 21 37 [+]
SELENAFM 48,4000 14:20 4 49.90 -2.81 % 90 48.2000 48.4000 160 4 174 [+]
WASKO 8,2600 14:09 17 8.50 -2.82 % 481 8.3000 8.4000 337 9 74 [+]
RANKPROGR 3,7600 14:18 245 3.84 -2.84 % 103 3.7600 3.8000 1192 6 23 [+]
POLWAX 0,9600 13:47 29 0.99 -3.03 % 12557 0.9600 0.9940 2010 12 12 [+]
RAFAMET 57,7000 13:43 8 58.00 -3.03 % 72 56.7000 57.7000 13 1 56 [+]
ZREMB 10,0800 14:20 100 10.40 -3.08 % 797 9.9900 10.1000 216 32 326 [+]
SPYROSOFT 400,0000 13:50 1 413.00 -3.15 % 19 398.0000 400.0000 88 1 323 [+]
DBENERGY 9,2000 13:07 200 9.50 -3.16 % 20 9.1800 9.4800 10 0 3 [+]
ADIUVO 0,5460 14:07 500 0.55 -3.19 % 9200 0.5460 0.5640 5653 6 3 [+]
ARTIFEX 22,4000 14:03 1 23.15 -3.24 % 200 22.1000 22.3500 157 28 620 [+]
MERCATOR 56,3000 14:13 42 58.10 -3.26 % 60 56.0000 56.3000 116 23 1 279 [+]
GTC 2,5900 14:11 5000 2.71 -3.36 % 1 2.5800 2.7200 746 26 68 [+]
MIRBUD 10,2600 14:19 3 10.69 -3.39 % 157 10.2200 10.2600 97 297 3 047 [+]
EQUNICO 1,1200 12:57 3100 1.12 -3.45 % 5081 1.1200 1.1450 400 42 47 [+]
CDRL 8,4000 13:56 86 8.50 -3.45 % 414 8.4000 8.4500 18 0 2 [+]
PULAWY 44,4000 13:19 4 45.10 -3.48 % 86 44.7000 46.2000 205 31 1 369 [+]
MOLECURE 5,2100 14:16 411 5.40 -3.52 % 89 5.2100 5.2900 100 25 133 [+]
MIRACULUM 0,5980 12:55 77 0.60 -3.55 % 2923 0.5980 0.6100 10000 1 0 [+]
BOGDANKA 22,9500 14:20 57 23.80 -3.57 % 444 22.8000 22.9500 207 128 2 970 [+]
ERBUD 26,2000 13:44 5 26.20 -3.68 % 47 26.1000 26.2000 1 6 170 [+]
ULTGAMES 14,3000 14:00 134 14.90 -3.70 % 466 14.3000 14.9500 120 6 86 [+]
WARIMPEX 2,3000 12:54 1000 2.39 -3.77 % 22 2.3100 2.3500 859 18 42 [+]
SIMFABRIC 1,5400 13:37 10000 1.58 -3.87 % 600 1.5400 1.5940 250 15 23 [+]
HELIO 54,0000 13:18 10 53.20 -3.91 % 129 54.0000 54.8000 33 1 32 [+]
MFO 31,2000 14:16 200 31.10 -4.00 % 86 31.1000 31.2000 50 7 212 [+]
CASPAR 4,7600 11:17 12 4.96 -4.03 % 1688 4.7600 4.9000 3374 0 0 [+]
BETACOM 5,6400 13:50 15 5.66 -4.08 % 1550 5.4200 5.6400 1484 9 49 [+]
LESS 0,2290 13:32 300 0.24 -4.18 % 50 0.2300 0.2380 17000 1 0 [+]
AIRWAY 0,2890 13:50 3000 0.30 -4.30 % 11765 0.2890 0.2960 1309 94 27 [+]
ERG 40,0000 11:12 2 40.00 -4.31 % 200 38.4000 40.0000 188 0 0 [+]
PGFGROUP 0,6180 13:56 2 0.65 -4.78 % 5000 0.6100 0.6140 1000 115 71 [+]
PANOVA 15,7000 13:34 3 16.50 -4.85 % 50 15.7500 15.9000 335 3 51 [+]
CREEPYJAR 536,0000 14:20 1 582.00 -5.30 % 72 534.0000 536.0000 89 10 5 226 [+]
PLAZACNTR 1,6340 13:51 28 1.74 -5.55 % 2472 1.6340 1.6600 170 13 21 [+]
SKYLINE 1,5000 12:39 100 1.59 -5.66 % 831 1.5000 1.6800 410 0 0 [+]
CAPITAL 2,9800 14:08 50 3.16 -5.70 % 1485 2.9600 2.9800 1824 305 924 [+]
BIGCHEESE 4,5200 14:20 91 4.80 -5.83 % 210 4.5200 4.5300 400 18 82 [+]
APSENERGY 3,8600 14:20 588 4.00 -5.85 % 6 3.8300 3.8600 412 60 233 [+]
DATAWALK 115,4000 14:20 1 123.80 -6.63 % 27 115.4000 116.2000 201 24 2 869 [+]
IZOLACJA 3,7300 13:12 147 4.00 -6.75 % 350 3.7500 3.8600 200 1 4 [+]
TATRY MOUNTAIN 83,5000 10:15 2 89.00 -7.22 % 5 82.5000 89.0000 99 0 0 [+]
IDMSAPL 0,4540 11:39 20 0.50 -8.84 % 640 0.4540 0.5000 16006 2 1 [+]
ORCOGROUP 4,0400 12:39 420 4.04 -9.82 % 500 3.7800 4.0200 420 0 2 [+]
CELTIC 1,4400 13:58 1000 1.60 -10.00 % 1000 1.4500 1.4800 1887 20 29 [+]
OPTEAM 7,8000 14:20 162 9.25 -11.86 % 2855 7.6500 7.8000 393 81 685 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 268 4.8000 PKC 4705 0 0 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG131250.6+0.85%14:20
WIG203549.7+0.88%14:35
WIG20 Fut3515.0+1.03%14:20
WIG20USD979.5+0.93%14:20
mWIG409012.9-0.24%14:20
sWIG8030713.6-0.03%14:20
 Notowania Świat
US BlueChip49760.6+0.11%05-12
S&P500 Fut7435.8+0.12%14:25
Nikkei63272.1+0.84%8:45
DAX24125.3+0.71%14:19
Ropa WTI102.2+0.06%14:35
Złoto4685.2-0.64%14:35
 Notowania Waluty
EUR/PLN4.25118-0.04%14:35
CHF/PLN4.64287+0.04%14:35
USD/PLN3.63073+0.21%14:35
EUR/USD1.17089-0.25%14:35
GBP/USD1.34973-0.31%14:35
USD/JPY157.828+0.16%14:35
Forum
» CREOTECH QUANTUM S.A - prośba o... [0]
» 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]
» Prośba o dodanie spółki Grupa... [1][RAE]
Wzrosty Spadki Staty
MDIENERGIA 1.31 35.05%
ALTUSTFI 3.20 10.73%
QNATECHNO 49.50 9.76%
EUROHOLD 4.26 8.12%
MEDICALG 31.45 8.08%
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