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 1,1100 12:02 500 0.90 37.04 % 9347 PKC PKC 15843 133 135 [+]
CAPITAL 3,1200 15:30 1114 2.72 20.00 % 3465 3.1200 3.1800 1026 979 2 928 [+]
APSENERGY 3,8000 15:33 20 3.20 18.01 % 46 3.7500 3.8000 779 342 1 205 [+]
NOCTILUCA 105,4000 15:30 1 97.20 10.14 % 23 105.4000 106.4000 20 21 2 161 [+]
PCFGROUP 3,9300 15:31 1458 3.96 9.47 % 1250 3.9300 3.9550 4 353 1 406 [+]
MOVIEGAMES 9,2400 15:28 150 8.50 8.96 % 57 8.9800 9.2400 158 22 196 [+]
ASMGROUP 0,2950 15:33 5300 0.27 8.86 % 3000 0.2900 0.2950 3345 594 169 [+]
MWTRADE 3,4800 15:04 750 3.26 8.75 % 1803 3.2000 3.4800 866 2 6 [+]
HELIO 53,0000 15:28 65 50.00 8.38 % 196 52.8000 53.0000 55 2 128 [+]
SKYLINE 1,4300 09:12 74 1.43 6.72 % 5284 1.3300 1.4300 5271 0 0 [+]
COALENERG 2,5020 15:28 1500 2.35 6.56 % 500 2.5020 2.5200 2523 142 351 [+]
BORYSZEW 4,7250 15:31 82 4.50 6.54 % 670 4.7250 4.7800 2434 273 1 268 [+]
PURE 2,6800 15:26 720 2.56 6.14 % 388 2.6700 2.6950 100 232 618 [+]
ULMA 64,5000 09:03 2 64.50 4.88 % 59 61.5000 62.0000 125 0 0 [+]
QNATECHNO 46,7000 14:42 143 45.50 4.71 % 86 45.4000 46.6000 170 3 164 [+]
OPTEAM 4,5600 15:09 1 4.32 4.59 % 672 4.5000 4.5600 623 11 48 [+]
KRAKCHEM 0,3620 15:30 223 0.36 4.32 % 10777 0.3620 0.3720 1450 267 94 [+]
TRANSPOL 13,2000 15:20 70 12.75 3.94 % 152 13.2000 13.3500 370 14 179 [+]
IMMOBILE 4,7700 15:14 70 4.60 3.70 % 430 4.7700 4.8200 1000 32 150 [+]
INTERSPPL 0,3990 15:07 1849 0.39 3.64 % 7200 0.3810 0.3990 6551 6 3 [+]
CEZ 209,8000 14:22 2 205.20 3.55 % 500 209.2000 210.0000 7 0 18 [+]
BIOCELTIX 85,8000 15:22 1 83.50 3.50 % 35 85.8000 86.4000 55 5 387 [+]
DIAG 155,4000 15:32 79 152.00 3.39 % 10 155.4000 155.6000 117 100 15 307 [+]
KCI 0,9380 15:27 202 0.91 3.30 % 2001 0.9240 0.9380 8200 73 67 [+]
MENNICA 47,2000 15:03 100 45.70 3.28 % 18 46.9000 47.2000 63 2 88 [+]
ATREM 64,4000 15:33 1 62.40 3.21 % 80 64.2000 64.4000 88 12 774 [+]
CASPAR 5,1500 09:02 2 5.10 3.00 % 1700 4.8800 5.1000 1885 0 0 [+]
OTLOG 13,3600 14:53 66 13.38 2.93 % 35 13.3600 13.4200 223 3 36 [+]
QUERCUS 12,7000 15:28 3000 12.40 2.92 % 76 12.5800 12.7200 50 38 476 [+]
TALEX 17,9000 14:12 150 17.30 2.87 % 603 17.2000 18.0000 578 0 8 [+]
CAPITEA 0,5800 15:04 5 0.58 2.84 % 6620 0.5720 0.5800 5443 268 153 [+]
GRODNO 16,3500 15:11 46 15.65 2.83 % 80 16.2000 16.3000 510 19 312 [+]
ONESANO 0,7300 13:39 866 0.73 2.82 % 14500 0.7060 0.7380 4065 53 38 [+]
ASBIS 64,1500 15:30 48 62.40 2.80 % 531 64.1000 64.2500 558 170 10 857 [+]
HARPER 5,1600 13:41 224 5.02 2.79 % 2 5.1000 5.2400 1023 1 5 [+]
VOTUM 48,8000 15:33 1 48.25 2.74 % 30 48.6500 48.8000 2610 24 1 188 [+]
BENEFIT 3 892,0000 15:32 2 3,820.00 2.58 % 17 3890.0000 3894.0000 12 2 6 262 [+]
ELEKTROTI 54,9500 15:32 30 53.65 2.52 % 91 54.7000 54.9500 31 31 1 710 [+]
ARTIFEX 20,5000 15:30 133 20.30 2.50 % 499 20.5500 20.9000 191 13 277 [+]
MOLECURE 5,8700 15:21 43 5.79 2.44 % 5 5.7500 5.8500 79 104 604 [+]
CLNPHARMA 21,5000 15:33 50 21.10 2.38 % 2221 21.4000 21.5000 2358 14 287 [+]
GAMEOPS 13,5000 15:24 2 13.40 2.27 % 167 13.0500 13.5000 98 2 22 [+]
PEPCO 32,6100 15:33 439 31.99 2.23 % 731 32.6200 32.6300 307 2 180 71 221 [+]
IZOLACJA 4,1700 09:10 1 4.00 2.21 % 957 4.0000 4.1000 1900 0 0 [+]
ASTARTA 49,2500 15:31 45 48.00 2.18 % 22 49.1000 49.4000 200 11 537 [+]
CLOUD 68,0000 12:29 15 66.60 2.10 % 10 66.4000 68.0000 253 0 10 [+]
WAWEL 802,0000 14:46 1 798.00 2.04 % 19 792.0000 802.0000 3 0 13 [+]
CIGAMES 3,2850 15:31 10 3.20 2.02 % 753 3.2700 3.2850 3425 479 1 579 [+]
PKPCARGO 13,6500 15:33 713 13.38 2.02 % 142 13.7000 13.7700 266 98 1 357 [+]
MOSTALWAR 5,1800 15:22 15 5.04 1.97 % 211 5.1400 5.1600 250 8 39 [+]
DEKPOL 85,2000 15:27 40 83.60 1.91 % 85 85.0000 85.4000 135 4 332 [+]
OTMUCHOW 5,5000 15:02 246 5.40 1.85 % 200 5.2800 5.4800 9407 2 13 [+]
WASKO 8,9200 15:31 215 8.76 1.83 % 284 8.9000 8.9200 3000 86 762 [+]
SYNTHAVERSE 3,4000 15:33 1000 3.30 1.80 % 2128 3.4000 3.4450 440 32 109 [+]
PHARMENA 3,4200 09:12 252 3.42 1.79 % 652 3.3200 3.4000 1836 0 1 [+]
SELVITA 35,0000 15:16 6 33.80 1.74 % 70 35.0000 35.1500 439 11 399 [+]
SYGNITY 76,7000 15:30 3 76.20 1.72 % 68 76.1000 76.9000 5 5 367 [+]
AIGAMES 0,8360 09:13 2 0.84 1.70 % 2913 0.8000 0.8340 300 0 0 [+]
DIGITANET 204,2000 15:32 1 199.00 1.69 % 20 202.8000 204.2000 54 6 1 307 [+]
ATLANTAPL 18,6000 15:32 411 18.05 1.64 % 400 18.1000 18.6500 1 1 23 [+]
IMCOMPANY 37,9000 14:20 24 37.45 1.61 % 1 37.1500 37.9000 176 1 35 [+]
SFINKS 0,4500 14:16 757 0.43 1.58 % 5000 0.4400 0.4410 400 72 32 [+]
FEERUM 13,1000 13:40 9 12.90 1.55 % 45 13.1000 13.6000 560 0 1 [+]
SKARBIEC 34,2000 14:38 200 33.90 1.48 % 30 33.5000 34.2000 56 2 69 [+]
COGNOR 5,2250 15:33 140 5.20 1.46 % 6947 5.2250 5.2450 922 263 1 385 [+]
YARRL 5,5800 15:10 10 5.60 1.45 % 105 5.4600 5.5000 150 0 0 [+]
RELPOL 5,6800 15:04 30 5.70 1.43 % 2548 5.6600 5.6800 79 1 6 [+]
MAKARONPL 21,9000 15:28 7 21.90 1.39 % 179 21.4000 21.9000 366 1 28 [+]
ODLEWNIE 18,9500 15:16 18 18.50 1.34 % 105 18.9500 19.1000 26 8 156 [+]
NTTSYSTEM 11,4000 15:31 100 11.30 1.33 % 1563 11.3500 11.4500 1631 8 87 [+]
UNIBEP 15,5200 15:26 3 15.34 1.31 % 26 15.3400 15.5200 78 6 99 [+]
SANTANDER 43,9750 14:51 226 43.42 1.28 % 10000 43.6100 44.0600 10000 13 589 [+]
INPRO 7,9000 15:19 250 7.90 1.28 % 200 7.8500 7.9000 5901 1 7 [+]
ATMGRUPA 4,0000 15:33 1000 4.01 1.27 % 667 3.9900 4.0000 15847 8 33 [+]
EDINVEST 9,6000 14:43 118 9.56 1.27 % 201 9.4200 9.6000 1544 1 6 [+]
06MAGNA 2,4500 14:14 4211 2.41 1.24 % 2021 2.4500 2.4700 150 19 46 [+]
FON 1,6400 13:59 5 1.64 1.23 % 688 1.6400 1.7000 6147 3 6 [+]
IFIRMA 29,6500 15:06 1 29.70 1.19 % 125 29.4000 29.6000 147 2 67 [+]
TRAKCJA 4,2350 15:28 25 4.16 1.19 % 443 4.1750 4.2350 705 29 123 [+]
VRGSA 5,2200 15:29 100 5.14 1.16 % 1227 5.2000 5.2200 403 123 642 [+]
MILKILAND 1,7480 14:30 10 1.75 1.16 % 200 1.7020 1.7460 3201 2 3 [+]
RAINBOW 138,5000 15:29 20 137.20 1.09 % 115 138.3000 138.6000 171 36 4 949 [+]
ARLEN 31,3000 15:33 5 31.30 0.97 % 1 31.2000 31.4500 587 3 100 [+]
AMBRA 19,0000 15:32 334 19.00 0.96 % 1028 19.0000 19.1400 10 7 143 [+]
STALPROFI 8,4000 15:22 230 8.38 0.96 % 399 8.3800 8.4000 1510 2 15 [+]
BOWIM 6,5600 15:19 20 6.42 0.92 % 1288 6.5000 6.5600 70 19 126 [+]
LSISOFT 44,0000 13:07 10 44.00 0.92 % 190 44.0000 44.7000 206 0 18 [+]
VOXEL 100,6000 15:29 5 100.20 0.90 % 159 100.6000 100.8000 52 3 352 [+]
LENA 2,2900 15:05 225 2.27 0.88 % 399 2.2900 2.3000 750 2 4 [+]
4MASS 4,2350 15:31 390 4.25 0.83 % 1282 4.2000 4.2450 12 4 18 [+]
IFSA 0,1240 12:57 2000 0.12 0.81 % 4350 0.1230 0.1240 1364 43 5 [+]
ZUE 13,2000 15:12 50 13.00 0.76 % 571 13.1500 13.2500 842 20 264 [+]
ZEPAK 18,8600 14:37 1296 18.72 0.75 % 1948 18.8600 18.8800 323 3 55 [+]
ALLEGRO 30,4250 15:33 564 30.30 0.75 % 965 30.4200 30.4300 471 1 343 40 801 [+]
ERBUD 27,2500 14:15 1 27.95 0.74 % 71 27.2500 27.5500 80 2 52 [+]
VINDEXUS 13,8000 14:47 958 13.75 0.73 % 382 13.7500 13.8500 91 2 26 [+]
MERCOR 13,9500 14:06 7 14.00 0.72 % 101 13.8000 13.9500 37 1 16 [+]
MIRBUD 11,3700 15:33 4 11.31 0.71 % 227 11.3100 11.3700 392 113 1 302 [+]
POLENERGIA 49,8000 15:33 10 49.45 0.71 % 74 49.8000 49.8500 3 1 38 [+]
MEDINICE 73,4000 15:33 95 73.00 0.69 % 108 73.0000 73.3000 8 38 2 818 [+]
DINOPL 33,7100 15:33 5 33.56 0.69 % 1233 33.7100 33.7200 486 650 21 921 [+]
INTERCARS 738,0000 15:25 1 740.00 0.68 % 44 734.0000 738.0000 5 1 676 [+]
WOODPCKR 3,0900 15:23 200 3.07 0.65 % 396 3.1000 3.1300 200 4 13 [+]
ESOTIQ 33,1000 15:22 1 32.80 0.61 % 20 32.7000 33.1000 166 2 66 [+]
PEKABEX 10,0600 15:18 300 10.06 0.60 % 200 9.9800 10.0600 1419 23 229 [+]
DOMDEV 252,0000 15:30 8 252.00 0.60 % 183 251.0000 252.0000 4 1 360 [+]
AMICA 52,0000 15:19 10 51.70 0.58 % 247 51.7000 52.0000 510 14 740 [+]
SECOGROUP 35,4000 14:21 1 36.60 0.57 % 1 35.2000 35.4000 184 0 9 [+]
TORPOL 73,2000 15:33 1 72.90 0.55 % 120 72.9000 73.2000 441 11 822 [+]
NEUCA 728,0000 15:32 5 725.00 0.55 % 28 725.0000 730.0000 6 2 1 190 [+]
SUNEX 2,8550 15:32 215 2.89 0.53 % 150 2.8250 2.8600 566 6 18 [+]
KERNEL 19,7000 15:24 1 19.86 0.51 % 60 19.5600 19.7000 55 1 26 [+]
ZAMET 0,8000 15:19 3416 0.79 0.50 % 500 0.7920 0.8040 627 44 35 [+]
CAPTORTX 80,4000 15:10 1 80.00 0.50 % 49 80.2000 80.4000 327 1 77 [+]
SPYROSOFT 442,0000 14:19 1 440.00 0.45 % 1 442.0000 445.0000 2 0 75 [+]
ENERGOINS 2,3900 13:20 20 2.39 0.42 % 500 2.3600 2.3900 711 1 3 [+]
LESS 0,2450 13:51 353 0.24 0.41 % 50 0.2380 0.2450 19617 70 17 [+]
NOVITA 99,0000 11:22 1 99.20 0.41 % 3 99.0000 101.0000 6 0 1 [+]
IDMSAPL 0,4980 15:29 128 0.50 0.40 % 59 0.4960 0.4980 2861 0 0 [+]
SANWIL 1,3000 14:49 37 1.31 0.39 % 3 1.3000 1.3100 2000 7 10 [+]
CAVATINA 14,0000 09:25 1 14.00 0.36 % 10 13.7500 13.9500 207 0 0 [+]
PTWP 145,0000 14:36 2 144.50 0.35 % 81 144.5000 145.0000 34 0 27 [+]
EUROCASH 5,8800 15:33 135 5.88 0.34 % 1065 5.8800 5.9000 1272 31 181 [+]
ACTION 29,1000 15:30 126 29.50 0.34 % 55 29.1000 29.1500 100 4 127 [+]
PCCROKITA 67,1000 15:19 77 66.30 0.30 % 87 67.1000 67.4000 3 1 91 [+]
MURAPOL 41,6000 15:32 8 41.45 0.24 % 42 41.4000 41.6000 246 4 161 [+]
PKOBP 96,8100 15:33 100 96.89 0.24 % 240 96.8300 96.8400 111 1 116 107 663 [+]
NANOGROUP 2,5400 15:29 954 2.54 0.20 % 45 2.5350 2.5400 6891 39 99 [+]
KRKA 1 044,0000 15:18 40 1,050.00 0.19 % 7 1032.0000 1044.0000 250 0 217 [+]
BIOMAXIMA 11,7000 15:12 7 11.68 0.17 % 2 11.7000 11.7200 61 2 25 [+]
GRUPRACUJ 45,2500 15:24 75 45.85 0.11 % 599 45.0000 45.3500 248 450 20 424 [+]
INGBSK 416,6000 15:31 1 418.00 0.05 % 49 416.0000 416.6000 9 7 2 899 [+]
DRAGOENT 20,1000 14:58 150 21.00 0.00 % 5 19.9000 20.1000 89 1 27 [+]
NEPTIS 15,0000 09:53 3 15.10 0.00 % 7 14.9000 15.0000 183 0 2 [+]
MBWS 11,1000 09:06 30 0.00 0.00 % 720 11.2000 11.7500 700 0 0 [+]
DELKO 6,2800 14:10 3 6.27 0.00 % 482 6.2600 6.2800 352 1 3 [+]
FABRITY 25,0000 14:38 62 25.20 0.00 % 70 25.0000 25.2000 215 1 16 [+]
ATENDE 3,3200 15:09 1000 3.41 0.00 % 433 3.3200 3.3700 1424 3 12 [+]
ASSECOSEE 60,2000 15:32 240 60.50 0.00 % 100 59.8000 60.2000 191 5 315 [+]
IBSM 74,6000 09:00 1 74.60 0.00 % 1 70.4000 72.8000 1 0 0 [+]
MARVIPOL 10,5000 15:05 8 10.50 0.00 % 123 10.4500 10.5000 3923 14 144 [+]
URTESTE 43,6000 09:32 6 43.60 0.00 % 1 42.7000 43.5000 4 0 0 [+]
XTPL 64,0000 15:29 14 63.80 0.00 % 29 63.8000 64.0000 11 1 90 [+]
LARQ 2,1400 09:01 2 2.14 0.00 % 799 2.0100 2.1000 3695 0 0 [+]
MAXCOM 6,1000 09:25 33 6.10 0.00 % 141 5.9800 6.0800 75 0 0 [+]
SIMFABRIC 1,6000 13:15 10 1.59 0.00 % 416 1.5840 1.5980 584 4 7 [+]
COMPERIA 4,4200 09:00 30 4.42 0.00 % 1429 4.4200 4.6000 1700 0 1 [+]
MFO 34,5000 15:33 1 34.50 0.00 % 118 34.2000 34.5000 256 0 7 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 3 PKC 0.0000 0 0 0 [+]
VIVID 0,6340 12:34 4 0.63 0.00 % 200 0.6330 0.6340 31 1 1 [+]
ALIOR 119,8000 15:32 58 122.75 0.00 % 405 119.8000 119.9000 384 191 23 002 [+]
TATRY MOUNTAIN 83,5000 09:54 53 0.00 0.00 % 3 82.5000 88.0000 2 0 0 [+]
ENELMED 19,0000 14:43 20 19.00 0.00 % 139 18.9000 19.0000 319 0 1 [+]
TERMOREX 0,7050 10:10 15 0.71 0.00 % 599 0.6800 0.7000 20001 0 0 [+]
AGROTON 4,7950 14:29 1 4.80 0.00 % 71 4.7250 4.7950 1093 1 5 [+]
EUROHOLD 3,9200 09:15 100 0.00 0.00 % 187 3.8000 3.9200 4448 0 0 [+]
SOPHARMA 8,5000 15:24 1 8.10 0.00 % 182 7.9400 8.5000 240 0 3 [+]
LOKUM 24,4000 12:43 1 24.40 0.00 % 5 24.0000 24.4000 501 0 0 [+]
KRVITAMIN 12,6500 09:14 48 12.65 0.00 % 4 12.3000 12.6500 709 0 1 [+]
ALTUSTFI 2,7300 09:49 1 2.67 0.00 % 700 2.6800 2.7200 1 0 0 [+]
RAWLPLUG 15,4000 10:13 10 15.40 0.00 % 611 14.7000 15.4000 663 0 0 [+]
RAFAMET 49,0000 09:36 2 49.00 0.00 % 208 47.5000 49.3000 5 0 0 [+]
ERG 44,0000 09:32 11 0.00 0.00 % 180 42.0000 43.8000 180 0 0 [+]
PANOVA 16,4000 09:05 2 16.40 0.00 % 211 16.0000 16.3000 153 0 0 [+]
KOMPAP 19,2000 09:01 8 19.20 0.00 % 400 18.8000 19.2000 409 0 0 [+]
POINTGROUP 2,1200 10:53 4 2.13 0.00 % 388 2.0500 2.1200 4154 0 0 [+]
WIKANA 8,0000 09:55 1 8.00 0.00 % 1 7.3500 7.9500 1000 0 0 [+]
LPP 22 620,0000 15:33 1 22,620.00 0.00 % 1 22620.0000 22640.0000 2 1 22 624 [+]
ORCOGROUP 3,4400 10:19 7 0.00 0.00 % 4301 3.4400 4.0000 10 0 0 [+]
UNICREDIT 269,0000 09:00 1 269.00 0.00 % 1000 273.2500 275.8000 1000 0 0 [+]
APATOR 25,5000 15:25 58 25.60 0.00 % 287 25.0000 25.6000 61 35 870 [+]
DEBICA 84,9000 15:03 1 84.90 0.00 % 131 84.9000 85.2000 28 1 106 [+]
SILVANO 5,1600 17:00 95 0.00 0.00 % 311 4.8700 5.1600 305 0 0 [+]
PEPEES 0,8620 09:08 643 0.86 0.00 % 62 0.8420 0.8600 2000 1 1 [+]
SANOK 21,6000 15:12 65 21.60 0.00 % 100 21.7000 21.9000 111 2 47 [+]
ALTA 1,6500 11:12 184 1.65 0.00 % 4 1.5950 1.6500 172 0 1 [+]
DECORA 76,0000 15:13 18 76.00 0.00 % 200 76.0000 76.7000 146 0 31 [+]
STALPROD 234,0000 15:29 78 235.00 0.00 % 2 234.0000 235.0000 13 0 78 [+]
TOYA 9,3900 15:16 1 9.50 -0.11 % 105 9.3600 9.3800 680 28 267 [+]
OPONEOPL 86,9000 15:31 60 87.10 -0.11 % 206 86.6000 87.1000 93 8 699 [+]
AILLERON 16,8800 15:05 25 16.90 -0.12 % 803 16.8600 17.1400 25 3 49 [+]
KOGENERA 76,8000 15:23 29 78.30 -0.13 % 104 76.4000 77.0000 160 3 259 [+]
NOVAVISGR 0,6990 14:32 5 0.70 -0.14 % 1460 0.6930 0.6990 3663 40 27 [+]
KSGAGRO 3,5800 15:03 126 3.58 -0.14 % 1 3.5550 3.5800 374 2 6 [+]
DADELO 71,2000 15:17 35 71.50 -0.14 % 165 71.2000 72.0000 96 4 279 [+]
DATAWALK 134,4000 15:23 13 134.00 -0.15 % 376 133.0000 133.6000 27 8 1 040 [+]
KOMPUTRON 6,1200 15:11 1 6.12 -0.16 % 761 5.9100 6.1200 52 13 80 [+]
HANDLOWY 116,0000 15:32 33 115.80 -0.17 % 261 115.8000 116.2000 391 7 779 [+]
WIRTUALNA 57,7000 15:29 54 57.80 -0.17 % 360 57.6000 57.8000 2219 12 708 [+]
CDPROJEKT 278,2000 15:34 1 278.00 -0.25 % 264 278.1000 278.2000 72 110 30 619 [+]
SHOPER 39,9000 15:03 21 40.40 -0.25 % 1 39.8000 39.9500 110 8 305 [+]
FORTE 19,9500 15:31 5 20.00 -0.25 % 260 19.9000 19.9500 5 1 26 [+]
WITTCHEN 15,9600 15:33 5 16.00 -0.25 % 75 15.9400 15.9600 65 8 121 [+]
LENTEX 7,7200 14:29 1 7.56 -0.26 % 106 7.4600 7.7000 335 0 2 [+]
POLICE 7,2800 15:28 2 7.46 -0.27 % 3 7.2600 7.2800 3 1 5 [+]
ELKOP 1,8000 14:45 1 1.73 -0.28 % 385 1.7350 1.8000 432 1 1 [+]
SYNEKTIK 288,0000 15:33 1 293.00 -0.28 % 148 288.0000 289.8000 93 14 3 996 [+]
MANGATA 71,0000 10:53 5 71.20 -0.28 % 50 70.4000 71.0000 50 0 18 [+]
3RGAMES 0,6980 15:15 1670 0.71 -0.29 % 147 0.6880 0.6980 330 110 79 [+]
MONNARI 6,1800 15:13 1 6.28 -0.32 % 330 6.0200 6.1600 688 17 101 [+]
PGE 10,9150 15:33 694 10.96 -0.32 % 4509 10.9100 10.9150 5750 1 771 19 382 [+]
TENDERHUT 5,9800 10:06 7 5.98 -0.33 % 40 5.8400 6.0000 50 0 0 [+]
PATENTUS 2,8900 12:32 174 2.87 -0.34 % 1487 2.8300 2.8800 328 1 4 [+]
GREENX 2,2740 15:30 5000 2.31 -0.35 % 4511 2.2720 2.2740 1527 156 355 [+]
MCI 27,7000 15:07 21 27.80 -0.36 % 168 27.5000 27.7000 229 8 234 [+]
BIGCHEESE 5,4900 15:27 102 5.59 -0.36 % 100 5.5000 5.5500 1202 11 61 [+]
ECHO 5,2800 15:24 1 5.30 -0.38 % 325 5.2500 5.2800 399 10 55 [+]
BETACOM 5,0600 15:33 17 5.30 -0.39 % 983 5.0600 5.1800 1997 2 10 [+]
BOS 10,1600 15:25 1 10.20 -0.39 % 549 10.1600 10.1800 6 15 149 [+]
JRHOLDING 5,1000 15:20 16 5.02 -0.39 % 400 5.0000 5.1000 524 7 38 [+]
GETIN 0,4990 15:24 4 0.50 -0.40 % 18629 0.4990 0.5020 10900 159 80 [+]
GENOMTEC 4,8100 14:22 5 4.83 -0.41 % 100 4.7650 4.8100 5095 11 52 [+]
EQUNICO 1,2100 13:46 1050 1.22 -0.41 % 50 1.2100 1.2200 6336 6 8 [+]
LIBET 1,2150 13:48 9 1.20 -0.41 % 1 1.1450 1.2150 9052 1 2 [+]
TARCZYNSKI 118,5000 14:01 4 119.00 -0.42 % 16 118.5000 119.0000 360 0 19 [+]
ACAUTOGAZ 21,7000 15:08 300 21.60 -0.46 % 706 21.7000 21.8000 106 1 24 [+]
SNIEZKA 85,6000 15:31 1 86.00 -0.47 % 1 85.4000 85.8000 40 0 28 [+]
MLPGROUP 103,0000 15:33 3 104.00 -0.48 % 17 102.5000 103.0000 55 2 195 [+]
AIRWAY 0,3050 15:11 1350 0.31 -0.49 % 16000 0.3000 0.3005 4864 233 69 [+]
RANKPROGR 3,9750 15:18 209 3.93 -0.50 % 261 3.9500 3.9750 505 2 7 [+]
INTROL 7,6400 15:10 1 7.72 -0.52 % 7 7.6400 7.7400 50 1 11 [+]
INSTALKRK 37,5000 11:46 1 37.50 -0.53 % 5 37.6000 37.8000 70 0 2 [+]
BNPPL 145,4000 15:30 23 146.20 -0.55 % 121 145.4000 145.6000 115 4 618 [+]
APLISENS 17,7000 14:37 48 17.85 -0.56 % 121 17.6500 18.0000 1391 0 7 [+]
XTB 105,1600 15:33 9 108.70 -0.60 % 249 105.0600 105.1600 139 258 27 190 [+]
CYFRPLSAT 13,8200 15:33 150 13.91 -0.61 % 1070 13.8100 13.8200 173 528 7 275 [+]
TEXT 38,5600 15:33 23 38.90 -0.62 % 528 38.5600 38.6200 73 27 1 034 [+]
PHN 9,4400 15:17 375 9.50 -0.63 % 1075 9.4400 9.4800 40 2 14 [+]
ABPL 124,0000 15:30 1 124.80 -0.64 % 98 123.2000 124.0000 112 2 287 [+]
HUUUGE 22,9500 15:31 54 22.85 -0.65 % 46 22.7500 22.9500 182 25 567 [+]
ATAL 59,1000 15:21 3 59.90 -0.67 % 47 59.1000 59.2000 23 2 105 [+]
PULAWY 44,3000 15:04 13 45.00 -0.67 % 134 44.3000 45.2000 20 1 39 [+]
PRAGMAINK 2,8800 12:56 1000 2.88 -0.69 % 485 2.8800 2.9200 20 1 3 [+]
AMREST 11,5400 15:32 232 11.74 -0.69 % 789 11.5200 11.5600 466 42 482 [+]
MABION 8,2200 15:27 16 8.29 -0.72 % 958 8.2200 8.2900 297 18 148 [+]
COMPREMUM 1,3650 15:31 370 1.41 -0.73 % 2130 1.3650 1.3850 160 213 297 [+]
ARCHICOM 53,8000 15:10 1 54.80 -0.74 % 113 53.8000 55.0000 2 1 39 [+]
GTC 2,6600 15:21 155 2.69 -0.75 % 3173 2.6600 2.7000 3000 7 20 [+]
UNIMOT 154,8000 15:33 28 156.40 -0.77 % 100 154.0000 154.6000 6 3 443 [+]
MLSYSTEM 15,2400 15:12 100 15.66 -0.78 % 159 15.2000 15.2600 920 4 61 [+]
ZABKA 24,1000 15:33 60 24.35 -0.82 % 6155 24.1000 24.1100 7622 964 23 327 [+]
SANPL 624,6000 15:33 13 630.00 -0.83 % 64 624.4000 624.8000 84 25 15 518 [+]
RYVU 23,7500 15:23 1 23.95 -0.84 % 1478 23.5500 23.7500 116 6 154 [+]
STAPORKOW 4,7400 15:18 1 4.78 -0.84 % 1993 4.7400 4.7800 279 1 5 [+]
KETY 1 115,0000 15:33 12 1,120.00 -0.89 % 30 1115.0000 1116.0000 18 8 8 533 [+]
WIELTON 5,5700 15:20 700 5.62 -0.89 % 2 5.5700 5.5900 1546 20 113 [+]
MEDICALG 26,7000 15:30 80 27.50 -0.93 % 23 26.7000 26.8000 406 28 781 [+]
BOOMBIT 6,3400 13:11 402 6.44 -0.94 % 499 6.3200 6.3400 20 7 46 [+]
KRUK 468,6000 15:32 1 477.80 -0.97 % 23 468.6000 468.8000 8 15 7 036 [+]
TAURONPE 9,7340 15:33 2 9.82 -0.98 % 612 9.7300 9.7340 467 1 754 17 136 [+]
SEKO 10,0500 12:48 485 10.20 -0.99 % 88 10.1000 10.1500 492 3 27 [+]
KINOPOL 20,0000 15:32 25 20.30 -0.99 % 159 19.9000 20.0000 83 4 82 [+]
KGL 9,9000 12:24 82 9.90 -1.00 % 94 9.6000 9.8000 420 1 8 [+]
GRUPAAZOTY 17,7400 15:33 2 18.00 -1.00 % 224 17.7200 17.7400 272 76 1 359 [+]
ASSECOPOL 188,4000 15:33 29 191.75 -1.00 % 465 188.1000 188.4500 271 77 14 593 [+]
BEST 29,4000 14:50 100 29.70 -1.01 % 1139 29.3000 29.6000 314 2 73 [+]
ORANGEPL 14,2950 15:33 171 14.45 -1.04 % 470 14.2750 14.2900 1110 186 2 659 [+]
NEWAG 113,0000 15:33 53 118.00 -1.05 % 246 113.0000 113.4000 203 14 1 561 [+]
PEKAO 233,3000 15:33 219 237.00 -1.06 % 236 233.3000 233.4000 1094 410 95 798 [+]
BLOOBER 26,9000 15:25 12 27.20 -1.10 % 20 26.8000 26.9000 190 16 427 [+]
MUZA 9,0000 13:45 1 9.10 -1.10 % 500 8.9500 9.0000 244 1 7 [+]
MOSTALPLC 13,5000 14:01 2 13.50 -1.10 % 164 13.4500 13.5000 157 1 19 [+]
BBIDEVNFI 5,3400 14:45 567 5.36 -1.11 % 1567 5.3200 5.4000 404 1 7 [+]
SCPFL 139,0000 14:59 8 139.00 -1.14 % 8 138.8000 139.0000 2 1 123 [+]
PZU 64,2600 15:33 80 65.40 -1.14 % 1982 64.2400 64.2800 2732 960 61 923 [+]
DEVELIA 10,2000 15:31 100 10.28 -1.16 % 986 10.1400 10.2000 533 194 1 962 [+]
MOSTALZAB 6,6300 15:20 129 6.65 -1.19 % 99 6.6400 6.6500 1000 37 246 [+]
HERCULES 1,6400 15:33 114 1.76 -1.20 % 886 1.6400 1.6600 1673 751 1 329 [+]
PKNORLEN 127,5200 15:33 112 129.08 -1.21 % 548 127.5000 127.5800 199 481 61 476 [+]
STALEXP 2,8300 15:21 43 2.85 -1.22 % 10896 2.8200 2.8300 8057 98 278 [+]
CREOTECH 638,0000 15:31 4 647.00 -1.24 % 15 638.0000 640.0000 135 5 3 480 [+]
ENTER 55,3000 15:24 1 55.30 -1.25 % 178 55.1000 55.3000 72 9 490 [+]
MOBRUK 353,5000 15:30 6 358.00 -1.26 % 52 353.0000 355.0000 58 2 602 [+]
IZOSTAL 3,0200 15:28 744 3.06 -1.31 % 350 3.0300 3.0600 650 24 73 [+]
GAMFACTOR 5,2000 15:12 200 5.25 -1.33 % 52 5.2000 5.2600 455 1 7 [+]
ROPCZYCE 22,2000 15:25 4860 22.60 -1.33 % 1905 22.2000 22.6000 17 8 167 [+]
ONDE 8,8800 15:33 73 9.00 -1.33 % 1530 8.8800 8.9800 5 7 62 [+]
MOL 47,0600 14:30 25 47.50 -1.34 % 2000 47.3000 47.7000 997 102 4 824 [+]
CORMAY 0,5800 14:52 51 0.59 -1.36 % 8039 0.5680 0.5800 6937 69 39 [+]
ENERGA 18,7400 15:32 140 18.86 -1.37 % 100 18.7400 18.8000 162 8 155 [+]
PLAYWAY 244,5000 15:29 18 245.50 -1.41 % 90 244.0000 245.0000 22 2 375 [+]
ULTGAMES 13,6000 15:28 1 13.60 -1.45 % 72 13.6000 13.9000 1346 0 0 [+]
VIGOSYS 538,0000 15:27 5 558.00 -1.47 % 2 532.0000 536.0000 5 3 1 644 [+]
PCCEXOL 2,0000 14:59 398 2.03 -1.48 % 1939 1.9950 2.0000 424 22 44 [+]
ENEA 22,6600 15:32 1 23.30 -1.48 % 604 22.6600 22.7000 1374 131 2 989 [+]
JSW 27,2000 15:31 1 28.20 -1.52 % 281 27.1800 27.2400 197 273 7 465 [+]
MBANK 1 140,0000 15:33 1 1,152.50 -1.55 % 33 1138.0000 1140.0000 22 9 10 694 [+]
COMP 57,1000 15:21 3 58.00 -1.55 % 141 57.0000 57.1000 53 4 210 [+]
MIRACULUM 0,6200 15:25 300 0.63 -1.59 % 4500 0.6180 0.6300 2848 6 4 [+]
GPW 76,7000 15:32 75 77.40 -1.60 % 120 76.6500 76.7000 332 44 3 365 [+]
AGORA 8,4600 15:12 311 8.42 -1.63 % 77 8.4600 8.5000 51 30 256 [+]
SONEL 14,5500 14:03 1 14.80 -1.69 % 120 14.3500 14.5500 53 1 13 [+]
DMGROUP 2,3300 11:59 1 2.40 -1.69 % 8 2.3200 2.3300 200 7 17 [+]
WARIMPEX 2,2700 14:11 646 2.29 -1.73 % 3374 2.2700 2.3100 1714 6 15 [+]
LUBAWA 7,9300 15:33 139 8.07 -1.73 % 699 7.9250 7.9500 482 235 1 869 [+]
POLTREG 16,9000 14:47 59 17.35 -1.74 % 41 16.9000 17.0000 817 2 36 [+]
IMS 2,2300 14:05 1478 2.28 -1.76 % 100 2.2050 2.2400 407 7 14 [+]
REMAK 11,0000 13:18 1 10.90 -1.79 % 20 10.7500 11.0000 359 2 18 [+]
NEXITY 1,0800 14:04 127 1.09 -1.82 % 873 1.0800 1.0900 615 1 1 [+]
MILLENNIUM 17,6250 15:32 19 17.96 -1.84 % 1074 17.6200 17.6400 1087 238 4 206 [+]
CYBERFLKS 183,8000 15:33 2 187.00 -1.87 % 144 183.4000 183.9000 12 16 2 974 [+]
KGHM 312,0000 15:33 41 318.00 -1.92 % 50 312.0000 312.1000 190 256 81 126 [+]
POLWAX 1,0200 11:07 488 1.04 -1.92 % 12 1.0200 1.0350 5155 1 1 [+]
ZREMB 8,6300 15:13 5 8.80 -1.93 % 300 8.5500 8.6300 136 25 212 [+]
SELENAFM 50,6000 15:06 1 51.60 -1.94 % 25 50.2000 50.4000 2 4 202 [+]
DBENERGY 9,8000 14:00 39 9.80 -2.00 % 10 9.6400 9.9000 10 0 1 [+]
BIOTON 4,1000 14:40 857 4.19 -2.03 % 143 4.1000 4.1300 2 8 32 [+]
COLUMBUS 3,5500 15:04 466 3.63 -2.07 % 2 3.5550 3.5600 367 10 36 [+]
EUROTEL 25,9500 15:23 1 26.50 -2.08 % 10 25.8000 25.8500 300 3 86 [+]
EUCO 0,5090 14:59 200 0.53 -2.12 % 1000 0.4930 0.5040 1174 156 78 [+]
BUDIMEX 688,8000 15:32 1 717.80 -2.19 % 10 688.2000 688.8000 14 16 10 908 [+]
ARCTIC 6,9900 15:33 328 7.15 -2.24 % 1139 6.9900 7.0200 90 67 470 [+]
CELTIC 1,7000 13:49 2 1.70 -2.30 % 2 1.6950 1.7000 5396 13 21 [+]
11B 162,6000 15:33 1 166.50 -2.34 % 33 162.6000 163.6000 1655 12 1 909 [+]
ONEMORE 2,8900 15:33 226 2.95 -2.36 % 50 2.8700 2.8800 958 88 253 [+]
PROCHEM 24,8000 09:40 2 25.20 -2.36 % 206 24.1000 25.0000 100 2 38 [+]
ASSECOBS 81,4000 15:31 1 83.60 -2.40 % 3 81.4000 81.8000 947 1 62 [+]
VERCOM 129,6000 15:31 1 132.80 -2.41 % 48 129.0000 130.0000 57 3 339 [+]
TSGAMES 108,0000 15:30 1 111.00 -2.53 % 9 108.0000 108.1000 69 14 1 552 [+]
RENDER 77,0000 14:46 96 75.40 -2.53 % 24 76.2000 79.0000 90 0 20 [+]
MEXPOLSKA 3,8000 15:12 6680 3.80 -2.56 % 4420 3.8000 3.8600 2693 11 43 [+]
JWWINVEST 3,0000 15:12 310 3.07 -2.60 % 120 2.9800 3.0000 590 5 14 [+]
MERCATOR 49,6500 15:31 1 50.80 -2.65 % 935 49.5000 49.6500 50 17 869 [+]
NTCAPITAL 0,5800 11:44 1595 0.60 -2.68 % 2000 0.5540 0.5800 7280 14 8 [+]
XPLUS 2,7800 10:34 30 2.80 -2.80 % 141 2.7200 2.7800 145 1 4 [+]
MOJ 1,7000 14:03 1200 1.75 -2.86 % 4500 1.7000 1.7500 1685 5 8 [+]
PROTEKTOR 1,2020 15:13 90 1.24 -2.91 % 400 1.2040 1.2160 419 74 90 [+]
PASSUS 133,4000 15:22 8 139.00 -2.91 % 20 132.8000 134.0000 2 4 573 [+]
AUTOPARTN 21,7000 15:26 50 22.50 -2.91 % 459 21.7000 21.8500 797 71 1 555 [+]
TESGAS 1,9900 12:54 310 2.05 -2.93 % 1500 1.9900 2.0400 3595 1 2 [+]
SCANWAY 417,0000 15:32 1 430.00 -3.02 % 100 414.0000 417.0000 38 5 2 262 [+]
ANSWEAR 18,7600 15:28 298 19.38 -3.30 % 298 18.7600 18.7800 335 7 126 [+]
CREEPYJAR 578,0000 15:32 1 600.00 -3.34 % 51 576.0000 580.0000 29 1 686 [+]
DGA 28,0000 14:43 1 28.80 -3.45 % 5 27.6000 27.9000 91 0 6 [+]
FERRO 27,6000 15:33 49 28.60 -3.50 % 50 27.6000 27.8000 114 24 682 [+]
BOGDANKA 23,9000 15:33 34 25.20 -3.82 % 3888 23.9000 24.0000 1924 105 2 549 [+]
IPOPEMA 6,2400 15:15 22 6.50 -4.00 % 239 6.2600 6.4200 341 13 85 [+]
FASING 14,2000 10:41 300 14.40 -4.05 % 1350 14.1000 14.4000 90 2 29 [+]
ADIUVO 0,5700 14:23 50 0.60 -4.36 % 235 0.5700 0.5920 3116 18 10 [+]
INC SA 1,7100 15:25 1404 1.79 -4.47 % 1109 1.6800 1.7450 2050 30 52 [+]
PROJPRZEM 16,9000 14:38 100 17.70 -4.52 % 500 16.8500 17.4000 1000 3 50 [+]
INTERBUD 1,7800 15:31 300 1.87 -4.81 % 700 1.7800 1.8350 435 1 2 [+]
MODIVO 81,3600 15:33 2 85.54 -4.86 % 119 81.3200 81.3600 227 621 51 656 [+]
IMPERA 1,8000 15:05 47 1.90 -5.26 % 4603 1.8000 1.9000 10194 9 16 [+]
PHOTON 1,0700 15:10 391 1.11 -5.31 % 1000 1.0800 1.0950 1000 20 22 [+]
HYDROTOR 15,1500 14:33 217 15.45 -5.31 % 50 14.7000 15.1500 421 3 49 [+]
PLAZACNTR 1,6380 14:44 59 1.76 -5.32 % 823 1.6120 1.6380 329 30 50 [+]
CDRL 7,7000 15:32 62 8.45 -5.52 % 1500 7.7000 7.9500 209 15 122 [+]
BUMECH 20,1800 15:32 1 21.42 -5.70 % 100 20.1200 20.1800 511 196 4 006 [+]
POLIMEXMS 8,4250 15:33 237 9.29 -5.81 % 240 8.4250 8.4400 4264 2 452 21 361 [+]
PGFGROUP 0,4650 15:21 2000 0.50 -6.06 % 746 0.4630 0.4650 3000 37 17 [+]
KPPD 19,3000 11:44 17 21.40 -12.27 % 227 19.5000 22.0000 200 1 12 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 268 4.8000 PKC 4279 0 0 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG129938.7-0.55%15:33
WIG203524.6-0.91%15:48
WIG20 Fut3510.0-0.51%15:32
WIG20USD977.5-0.40%15:33
mWIG408964.4-0.31%15:33
sWIG8031043.1-0.13%15:33
 Notowania Świat
US5007156.9-0.11%15:47
Nasdaq10027219.6-0.31%15:47
Nikkei60537.4+1.38%8:45
DAX24240.8+0.46%15:32
Ropa WTI96.5+2.25%15:47
Złoto4694.9-0.48%15:47
 Notowania Waluty
EUR/PLN4.24839+0.17%15:47
CHF/PLN4.61286+0.06%15:47
USD/PLN3.61787-0.03%15:47
EUR/USD1.17428+0.21%15:47
GBP/USD1.35464+0.10%15:47
USD/JPY159.234-0.12%15:47
Forum
» Prośba o dodanie Creotech... [0][CRI]
» Prośba o dodanie KOLEJKOWO SA [0]
» Prośba o dodanie ENERGY S. A. [2]
» CCC [4][CCC]
» Prośba o dodanie spółki Grupa... [1][RAE]
» Prośba o usunięcie OEX [1][OEX]
» Prośba o usunięcie BRAND24 [1][B24]
» Lotos w moim portfelu [5][LTS]
» kontrakty futures i ruch poza... [1]
» Dlaczego nie działają arkusze... [8]
Wzrosty Spadki Staty
MDIENERGIA 1.11 37.04%
CAPITAL 3.12 20.00%
APSENERGY 3.80 18.01%
NOCTILUCA 105.40 10.14%
PCFGROUP 3.93 9.47%
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