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
CAPITEA 0,4450 14:19 4593 0.34 29.74 % 8000 0.4380 0.4440 2607 1 941 782 [+]
TRANSPOL 4,2000 14:24 244 3.75 9.66 % 108 4.0100 4.2000 124 62 238 [+]
INTERSPPL 0,4360 14:23 1997 0.41 7.13 % 4000 0.4100 0.4360 3 70 30 [+]
GPW 78,7000 14:22 6 74.00 6.71 % 593 78.5500 78.7000 578 119 9 209 [+]
TORPOL 63,7000 14:21 89 59.70 6.52 % 473 63.6000 64.0000 455 40 2 537 [+]
POLIMEXMS 9,6800 14:25 295 9.27 5.45 % 2402 9.6400 9.6800 46 1 057 10 158 [+]
ZREMB 10,4000 14:26 32 10.16 5.26 % 1468 10.4000 10.4200 992 62 636 [+]
LUBAWA 9,3000 14:26 1 8.99 4.85 % 401 9.2850 9.3000 1197 437 4 017 [+]
NEXITY 1,1000 12:32 400 1.15 4.76 % 100 1.0700 1.1200 100 2 3 [+]
ORANGEPL 12,8500 14:26 593 12.40 4.73 % 2529 12.8400 12.8500 2987 1 837 23 413 [+]
ORCOGROUP 4,0400 12:13 50 4.04 4.66 % 1993 3.8600 4.0400 221 0 1 [+]
FASING 16,3000 12:14 95 15.60 4.49 % 40 15.4000 16.2000 13 1 22 [+]
SECOGROUP 34,4000 11:35 137 33.20 4.24 % 228 33.0000 34.4000 230 0 10 [+]
MIRBUD 13,6800 14:22 3 13.44 4.11 % 668 13.6300 13.6800 297 109 1 486 [+]
ASSECOPOL 177,9000 14:26 43 171.80 4.10 % 43 177.8000 178.0000 241 202 35 846 [+]
LARQ 1,9900 09:00 2 1.99 3.92 % 1977 1.9250 1.9900 4667 0 0 [+]
PASSUS 146,0000 14:18 19 141.50 3.91 % 55 145.0000 146.0000 58 4 642 [+]
AIGAMES 0,8640 11:47 400 0.83 3.85 % 713 0.8320 0.8620 300 2 2 [+]
CCC 119,4000 14:26 298 116.00 3.83 % 899 119.3000 119.4000 380 365 43 254 [+]
RAWLPLUG 14,4000 13:23 84 13.75 3.60 % 100 14.0000 14.4000 128 0 3 [+]
SYGNITY 69,4000 14:20 7 67.40 3.58 % 88 68.4000 69.6000 885 6 379 [+]
MUZA 8,7000 12:21 1 8.40 3.57 % 100 8.5000 8.7000 377 1 9 [+]
CELTIC 2,0900 13:02 5 2.09 3.47 % 1003 2.0300 2.0900 37 6 12 [+]
ABPL 123,0000 14:23 3 120.20 3.36 % 23 123.0000 123.4000 84 6 714 [+]
SANTANDER 45,5550 14:19 5 44.50 3.33 % 50 45.1000 45.4550 10000 1 45 [+]
ERBUD 34,7000 14:11 71 33.65 3.27 % 169 34.5000 34.7000 753 19 648 [+]
TALEX 19,1000 09:01 2 19.10 3.24 % 200 18.0000 18.6000 553 0 0 [+]
ONDE 10,2000 14:23 190 9.85 3.13 % 8 10.2000 10.2200 2505 27 273 [+]
WOODPCKR 3,9600 14:14 9 3.84 3.12 % 600 3.9700 4.0900 291 15 60 [+]
FEERUM 13,5000 11:23 2 13.35 3.05 % 750 12.8500 13.4500 580 3 37 [+]
POLTREG 27,0000 14:07 4 27.00 3.05 % 221 26.4000 27.0000 899 2 45 [+]
WASKO 4,1200 14:17 20 4.00 3.00 % 473 4.0800 4.1100 725 25 99 [+]
4MASS 4,9150 14:10 80 4.75 2.93 % 412 4.9250 4.9800 140 102 506 [+]
PGE 10,4950 14:26 100 10.22 2.74 % 1781 10.4950 10.5000 57864 1 815 18 849 [+]
MOJ 1,5400 12:48 500 1.50 2.67 % 2500 1.5100 1.5500 2000 3 4 [+]
PURE 2,7000 14:26 14 2.67 2.66 % 5157 2.6800 2.7000 451 179 498 [+]
BOOMBIT 6,9600 10:50 2 6.78 2.65 % 17 6.9000 6.9200 384 2 16 [+]
LESS 0,2490 13:34 2506 0.24 2.47 % 2 0.2450 0.2490 4094 9 2 [+]
KGHM 292,3000 14:26 31 294.30 2.45 % 399 292.2000 292.4000 685 556 162 892 [+]
RELPOL 5,9400 11:29 12 5.80 2.41 % 143 5.8400 5.9400 11 2 13 [+]
ASBIS 37,5000 14:26 102 36.56 2.29 % 508 37.4400 37.5400 100 18 672 [+]
ENERGA 19,8000 14:20 4 19.36 2.27 % 2028 19.6200 19.8000 94 6 113 [+]
SHOPER 46,0000 14:26 9 45.40 2.22 % 223 45.7000 46.0000 886 44 1 998 [+]
YARRL 5,8000 10:45 13 5.76 2.11 % 26 5.7400 5.8000 302 3 15 [+]
MOBRUK 367,5000 14:18 1 360.00 2.08 % 71 366.0000 367.5000 5 2 668 [+]
POLICE 7,8600 12:47 100 7.80 2.08 % 206 7.7600 7.8400 533 1 6 [+]
JSW 26,2800 14:27 80 25.75 2.06 % 313 26.1700 26.2800 422 215 5 628 [+]
COMPREMUM 1,2650 14:25 4000 1.23 2.02 % 10300 1.2600 1.2650 784 44 55 [+]
PROCHEM 25,5000 09:07 50 25.00 2.00 % 146 25.0000 25.5000 393 0 3 [+]
ENEA 23,6600 14:22 300 23.20 1.98 % 685 23.6000 23.6600 28068 438 10 297 [+]
MOL 39,9000 14:02 4 38.78 1.94 % 166 39.9000 40.0600 1000 5 183 [+]
GAMEOPS 10,8000 09:30 2 10.80 1.89 % 51 10.4400 10.8000 354 0 1 [+]
DEKPOL 86,4000 14:15 21 84.80 1.89 % 3 85.4000 86.4000 153 1 77 [+]
AMICA 60,0000 14:26 5 58.90 1.87 % 100 59.8000 60.0000 142 2 119 [+]
ACTION 30,6000 14:26 1 30.30 1.83 % 1 30.5500 30.8000 500 2 73 [+]
AMBRA 17,0000 13:57 1 16.98 1.80 % 70 16.9800 17.0000 902 6 96 [+]
PCFGROUP 3,9500 13:26 26 3.93 1.80 % 2 3.8650 3.9500 4016 2 8 [+]
UNICREDIT 313,0000 13:31 2 310.00 1.76 % 1000 311.5000 313.9500 1000 0 15 [+]
TSGAMES 103,8000 14:25 3 102.80 1.76 % 186 103.8000 104.0000 10 3 360 [+]
GRODNO 14,7000 14:26 2 14.60 1.73 % 653 14.6000 14.7000 491 2 33 [+]
ZAMET 0,8320 14:22 772 0.82 1.71 % 5947 0.8240 0.8320 983 23 19 [+]
NEUCA 778,0000 14:14 1 770.00 1.70 % 7 776.0000 780.0000 20 1 828 [+]
NOVITA 98,0000 12:36 1 95.80 1.66 % 2 96.2000 97.8000 100 0 4 [+]
PROJPRZEM 19,0000 13:16 50 18.70 1.60 % 39 19.1000 19.2000 304 3 48 [+]
SANPL 610,4000 14:21 14 600.80 1.60 % 52 610.2000 610.8000 19 26 16 054 [+]
APSENERGY 2,5700 14:20 2 2.55 1.58 % 2845 2.5200 2.5700 3998 23 59 [+]
MBANK 1 044,5000 14:24 3 1,029.00 1.56 % 35 1043.5000 1044.5000 15 6 6 251 [+]
OTLOG 14,4200 14:01 155 14.18 1.55 % 116 14.4000 14.8600 155 15 208 [+]
ATENDE 3,3500 13:55 8 3.30 1.52 % 100 3.2800 3.3500 2055 9 30 [+]
TRAKCJA 4,7200 14:26 1000 4.71 1.51 % 882 4.6900 4.7200 2197 106 497 [+]
SEKO 10,2000 14:05 33 10.05 1.49 % 927 10.0500 10.2000 2516 2 17 [+]
NANOGROUP 2,7250 14:24 1000 2.68 1.49 % 500 2.6850 2.7250 1532 170 459 [+]
SPYROSOFT 481,0000 14:26 4 477.00 1.48 % 9 479.0000 483.0000 2 0 45 [+]
TERMOREX 0,6900 10:39 30 0.69 1.47 % 524 0.6900 0.7050 500 0 0 [+]
DIAG 181,1500 14:25 2 180.00 1.46 % 21 180.8000 181.1500 16 11 2 050 [+]
SNIEZKA 85,8000 12:01 1 87.00 1.42 % 67 83.8000 85.8000 16 0 2 [+]
KRUK 492,2000 14:25 2 489.00 1.42 % 4 491.9000 492.2000 2 7 3 259 [+]
GRUPAAZOTY 16,7200 14:24 4 16.55 1.39 % 386 16.6900 16.7200 4901 113 1 893 [+]
PCCEXOL 2,2800 13:43 409 2.27 1.33 % 25 2.2700 2.2800 4290 2 4 [+]
KETY 1 064,0000 14:26 1 1,063.00 1.33 % 13 1064.0000 1065.0000 38 4 4 015 [+]
MOSTALPLC 15,3500 12:41 4 15.15 1.32 % 209 15.1500 15.3000 122 1 14 [+]
SYNEKTIK 299,4000 14:25 3 295.80 1.29 % 85 299.0000 299.4000 127 8 2 281 [+]
PEKAO 227,0000 14:26 1 228.80 1.20 % 1593 226.8000 227.0000 450 338 76 611 [+]
SILVANO 5,2000 13:15 221 5.20 1.17 % 633 5.0000 5.2000 4916 0 1 [+]
MURAPOL 43,5000 13:58 1 43.50 1.16 % 113 43.4000 43.5000 168 10 455 [+]
NEWAG 123,2000 14:26 10 121.80 1.15 % 323 123.2000 123.6000 130 5 673 [+]
PATENTUS 3,5300 13:57 98 3.55 1.15 % 1144 3.4700 3.5300 565 1 4 [+]
CEZ 201,2000 12:38 1 199.00 1.11 % 500 200.0000 201.0000 500 1 186 [+]
ECHO 5,4800 14:20 5 5.54 1.11 % 1052 5.4000 5.4800 147 10 54 [+]
ARTIFEX 16,5000 14:21 30 16.24 1.10 % 64 16.2400 16.5000 999 6 100 [+]
CLOUD 76,8000 14:02 1 77.00 1.05 % 50 75.4000 76.8000 98 0 20 [+]
PKNORLEN 107,5600 14:26 15 106.94 1.03 % 524 107.5200 107.5600 275 360 38 678 [+]
ELEKTROTI 51,6000 14:12 2 51.10 0.98 % 119 51.2000 51.6000 106 3 135 [+]
PKPCARGO 13,4300 14:20 1 13.32 0.98 % 399 13.3800 13.4300 369 12 163 [+]
SONEL 15,5500 14:15 26 15.40 0.97 % 106 15.5500 15.6000 720 0 7 [+]
UNIMOT 129,4000 14:26 2 129.60 0.94 % 2 129.2000 129.6000 92 0 49 [+]
AGORA 9,0200 13:55 5 8.90 0.89 % 160 8.9800 9.0200 90 3 29 [+]
ENELMED 23,0000 09:47 49 23.00 0.88 % 341 22.2000 23.0000 191 0 7 [+]
INGBSK 414,5000 14:25 13 409.00 0.85 % 184 413.0000 414.5000 20 7 3 046 [+]
DGA 23,8000 11:56 5 23.70 0.85 % 99 23.1000 23.8000 309 0 2 [+]
BIGCHEESE 12,0000 14:24 600 12.00 0.84 % 50 12.0000 12.1600 25 4 45 [+]
CYBERFLKS 192,6000 14:25 2 193.20 0.84 % 138 192.6000 193.2000 49 5 924 [+]
ZUE 12,1500 14:26 16 11.75 0.83 % 380 11.8000 12.1500 225 6 69 [+]
INTERCARS 625,0000 14:19 10 623.00 0.81 % 1 622.0000 625.0000 10 0 75 [+]
CASPAR 5,0000 12:31 2 4.96 0.81 % 500 4.6400 4.7000 1600 1 7 [+]
FON 1,8600 13:19 33 1.85 0.81 % 1055 1.8600 1.9000 155 1 2 [+]
BIOMAXIMA 12,6000 14:13 10 12.50 0.80 % 196 12.4000 12.5500 204 2 21 [+]
BUDIMEX 748,0000 14:26 1 744.60 0.78 % 2 748.0000 748.4000 11 12 9 072 [+]
PKOBP 89,8600 14:26 68 90.40 0.74 % 792 89.8200 89.9000 798 796 71 712 [+]
CAPTORTX 82,0000 14:01 49 83.00 0.74 % 248 82.0000 82.6000 90 2 174 [+]
SELVITA 43,3000 13:45 45 43.30 0.70 % 2 43.3000 43.6000 346 4 158 [+]
SCPFL 145,6000 14:05 8 144.60 0.69 % 9 145.2000 145.4000 21 1 206 [+]
EUROCASH 6,5650 14:21 30 6.54 0.69 % 141 6.5500 6.5650 666 15 96 [+]
HANDLOWY 118,4000 14:20 1 118.00 0.68 % 219 118.0000 118.4000 1061 8 928 [+]
WITTCHEN 17,6600 14:21 7 17.32 0.68 % 24 17.6000 17.6600 136 6 97 [+]
AILLERON 18,0400 13:33 26 18.00 0.67 % 50 18.0800 18.1400 20 5 93 [+]
TOYA 9,6000 14:26 10 9.60 0.63 % 723 9.5600 9.6000 746 42 406 [+]
DEVELIA 9,7000 14:23 98 9.64 0.62 % 1245 9.6600 9.7200 469 61 591 [+]
QNATECHNO 49,3000 14:19 100 49.80 0.61 % 1400 49.3000 49.8000 250 1 66 [+]
COGNOR 4,9840 14:24 235 5.01 0.61 % 2000 4.9900 5.0100 713 165 830 [+]
PEPCO 29,1700 14:26 14 29.05 0.59 % 534 29.1500 29.1800 1324 344 10 028 [+]
INPRO 8,8000 09:00 2 8.80 0.57 % 241 8.5500 8.7500 3356 0 0 [+]
ARLEN 32,9800 14:26 10 33.00 0.55 % 60 32.7000 32.9800 95 1 39 [+]
EDINVEST 7,4000 13:57 30 7.36 0.54 % 1110 7.3000 7.4000 1382 1 8 [+]
MILLENNIUM 17,3900 14:25 17 17.45 0.52 % 1977 17.3900 17.4300 801 229 3 987 [+]
TESGAS 1,9450 12:55 1750 1.98 0.52 % 100 1.9500 1.9650 700 3 6 [+]
MOSTALWAR 7,7400 13:48 200 7.74 0.52 % 844 7.7400 7.8600 569 18 141 [+]
STALPROFI 8,1400 14:22 5 8.10 0.49 % 150 8.1200 8.1400 89 1 6 [+]
PROTEKTOR 1,0350 14:17 19 1.05 0.49 % 375 1.0300 1.0350 1729 257 266 [+]
MOSTALZAB 6,3800 13:27 35 6.32 0.47 % 2092 6.3300 6.3700 2000 19 123 [+]
DEBICA 85,3000 14:13 5 85.50 0.47 % 45 84.8000 85.3000 34 0 32 [+]
AMREST 12,9200 14:25 157 12.90 0.47 % 877 12.8600 12.9200 708 34 444 [+]
ANSWEAR 22,8000 14:19 1 22.70 0.44 % 678 22.5500 22.8000 7396 4 90 [+]
ZEPAK 18,7600 14:05 2 18.88 0.43 % 10 18.6200 18.7200 35 6 108 [+]
STAPORKOW 4,8200 11:37 200 4.96 0.42 % 2 4.8200 4.9600 919 0 2 [+]
ENERGOINS 2,4200 14:14 499 2.36 0.41 % 2674 2.3800 2.4200 401 4 10 [+]
PEKABEX 12,5000 13:02 6 12.35 0.40 % 4 12.3500 12.5000 877 1 14 [+]
QUERCUS 12,5500 14:23 121 12.60 0.40 % 222 12.4500 12.5500 697 13 167 [+]
LPP 20 550,0000 14:26 1 20,710.00 0.39 % 6 20520.0000 20540.0000 1 1 17 728 [+]
ARCHICOM 51,0000 14:11 1 50.80 0.39 % 2 50.6000 51.0000 4 0 16 [+]
ALIOR 120,3000 14:26 1 120.75 0.38 % 22 120.2000 120.3000 377 96 11 622 [+]
BENEFIT 3 955,0000 14:19 1 3,950.00 0.38 % 8 3950.0000 3955.0000 38 1 5 035 [+]
HERCULES 1,3350 12:14 600 1.34 0.38 % 2553 1.3100 1.3350 160 2 3 [+]
DMGROUP 2,8000 14:14 192 2.80 0.36 % 12 2.7200 2.8000 3602 4 11 [+]
TAURONPE 11,4400 14:27 780 11.40 0.35 % 5951 11.4350 11.4400 703 1 740 19 850 [+]
ZABKA 21,8900 14:26 419 21.76 0.32 % 5843 21.8800 21.8900 590 1 077 23 590 [+]
PZU 68,7400 14:26 18 68.94 0.32 % 383 68.7400 68.7600 546 478 32 909 [+]
ASSECOSEE 65,6000 14:24 71 65.30 0.31 % 71 64.7000 65.6000 99 6 364 [+]
IZOSTAL 3,1900 13:44 5 3.19 0.31 % 250 3.1600 3.1900 1015 3 11 [+]
ESOTIQ 34,4000 12:09 10 34.40 0.29 % 15 34.2000 34.4000 8 0 10 [+]
MANGATA 68,8000 14:22 31 68.80 0.29 % 30 67.8000 68.8000 32 0 33 [+]
MOLECURE 7,7600 14:15 6 7.70 0.26 % 49 7.5700 7.7600 315 14 103 [+]
MFO 38,1000 14:04 14 38.30 0.26 % 245 37.7000 38.1000 186 0 18 [+]
IBSM 77,2000 09:00 1 77.20 0.26 % 2 73.6000 76.2000 49 0 0 [+]
INSTALKRK 39,5000 12:40 80 39.60 0.25 % 20 39.5000 39.7000 205 1 21 [+]
INTROL 7,9600 14:19 12 7.94 0.25 % 120 7.9400 7.9600 712 1 6 [+]
ASSECOBS 82,0000 14:04 1 82.00 0.24 % 4 81.0000 81.4000 2 2 130 [+]
IPOPEMA 4,4800 12:12 11 4.50 0.22 % 75 4.4000 4.4800 389 0 1 [+]
AUTOPARTN 17,9200 14:26 20 17.80 0.22 % 341 17.8600 17.9400 200 167 3 012 [+]
VOTUM 47,8000 14:06 2 47.90 0.21 % 308 47.7000 47.8000 182 3 133 [+]
OPONEOPL 97,2000 14:21 15 97.00 0.21 % 113 97.0000 97.4000 190 1 118 [+]
CIGAMES 2,4750 14:19 500 2.47 0.20 % 1638 2.4500 2.4750 1447 95 234 [+]
BOS 11,2000 14:21 1 11.20 0.18 % 49 11.2000 11.2600 300 17 186 [+]
VERCOM 130,8000 14:17 24 131.80 0.15 % 10 130.0000 130.8000 55 3 360 [+]
KOGENERA 79,5000 13:51 10 79.00 0.13 % 157 79.6000 79.9000 150 8 677 [+]
XTB 89,0800 14:26 4 89.02 0.11 % 268 89.0800 89.1800 64 86 7 650 [+]
DRAGOENT 21,4000 17:00 1 0.00 0.00 % 4 20.9000 21.3000 56 0 0 [+]
BEST 28,6000 14:06 1 28.60 0.00 % 140 28.4000 28.6000 17 0 5 [+]
TATRY MOUNTAIN 92,5000 11:00 2 0.00 0.00 % 4 88.5000 91.5000 17 0 0 [+]
CREOTECH 584,0000 14:26 2 587.00 0.00 % 97 583.0000 585.0000 32 4 2 097 [+]
ATAL 59,4000 13:49 2 59.60 0.00 % 100 59.3000 59.4000 20 1 66 [+]
IMS 2,6900 10:54 17 2.75 0.00 % 423 2.6900 2.7200 284 1 2 [+]
XPLUS 2,4800 14:19 469 2.50 0.00 % 2701 2.4600 2.5600 500 1 3 [+]
COMPERIA 5,4000 12:36 1400 0.00 0.00 % 2269 5.2000 5.2500 488 0 0 [+]
TENDERHUT 5,7600 11:54 8 5.76 0.00 % 390 5.7400 5.7600 390 0 2 [+]
ENTER 63,5000 14:17 22 62.70 0.00 % 37 63.1000 63.5000 256 3 193 [+]
RENDER 77,4000 11:21 22 0.00 0.00 % 41 77.6000 79.8000 11 0 0 [+]
JWWINVEST 3,4900 09:54 500 3.49 0.00 % 44 3.5000 3.5600 200 1 2 [+]
PHN 9,5600 12:28 64 9.56 0.00 % 1070 9.5000 9.5800 1375 1 5 [+]
LOKUM 25,4000 09:00 7 25.40 0.00 % 78 25.0000 25.4000 345 0 0 [+]
SYNTHAVERSE 3,7350 14:14 3 3.70 0.00 % 4287 3.7000 3.7350 1783 9 34 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
NEPTIS 15,1000 12:22 20 15.40 0.00 % 66 14.9000 15.1000 1438 0 1 [+]
EUROHOLD 2,8400 13:48 316 0.00 0.00 % 207 2.8000 2.8200 4000 0 0 [+]
INTERBUD 2,1700 09:15 8 2.17 0.00 % 5 2.0600 2.1500 1200 0 0 [+]
CREEPYJAR 598,0000 14:10 7 590.00 0.00 % 22 598.0000 602.0000 15 1 619 [+]
CDRL 7,1000 09:26 179 7.10 0.00 % 50 7.2000 7.3500 1060 1 9 [+]
RANKPROGR 4,3400 12:45 3 4.34 0.00 % 237 4.2100 4.3400 943 1 6 [+]
ACAUTOGAZ 23,1000 13:46 1 23.10 0.00 % 15 22.9000 23.0000 200 0 1 [+]
KGL 10,6000 10:02 1 10.60 0.00 % 777 10.3000 10.6000 454 0 0 [+]
PLAYWAY 250,0000 14:10 5 250.00 0.00 % 78 248.5000 250.0000 120 1 268 [+]
EQUNICO 1,3250 12:15 100 1.33 0.00 % 2550 1.2900 1.3250 5365 4 5 [+]
WARIMPEX 2,4000 09:42 4 2.40 0.00 % 19 2.3900 2.4000 3435 0 0 [+]
POINTGROUP 1,6950 11:02 150 1.70 0.00 % 1 1.6400 1.6950 4426 0 0 [+]
MERCOR 19,2000 13:48 4 19.30 0.00 % 33 19.2000 19.3000 209 1 10 [+]
ERG 44,0000 09:00 57 0.00 0.00 % 412 42.0000 44.0000 342 0 0 [+]
LSISOFT 34,8000 15:53 1 0.00 0.00 % 324 34.2000 34.8000 974 0 0 [+]
POLENERGIA 53,6000 12:12 20 53.60 0.00 % 70 53.2000 53.4000 10 1 31 [+]
STALEXP 2,9250 14:26 512 2.94 0.00 % 5749 2.9050 2.9250 2747 117 342 [+]
REMAK 12,5500 11:37 20 12.55 0.00 % 106 12.1500 12.5500 42 0 0 [+]
LENTEX 6,5400 12:11 5598 6.42 0.00 % 500 6.4400 6.6000 400 17 114 [+]
HYDROTOR 17,9000 11:52 58 17.90 0.00 % 452 17.2000 17.9000 63 0 2 [+]
WIKANA 7,4500 13:36 1 7.45 0.00 % 271 6.9000 7.4500 1017 2 14 [+]
IDMSAPL 0,5200 11:22 1500 0.00 0.00 % 3000 0.5050 0.5200 4402 0 0 [+]
KOMPAP 23,0000 14:11 150 23.00 0.00 % 200 22.8000 23.0000 200 1 17 [+]
SANWIL 1,3600 09:41 2000 0.00 0.00 % 1075 1.3600 1.3750 2000 0 0 [+]
IZOLACJA 4,0500 10:23 4 4.05 0.00 % 2243 3.9600 4.0500 474 0 0 [+]
UNIBEP 15,8500 14:06 100 15.90 0.00 % 910 15.8500 15.9500 300 8 133 [+]
PRAGMAINK 2,9200 17:00 5 0.00 0.00 % 100 2.8000 2.8800 2615 0 0 [+]
SKYLINE 1,4500 09:00 100 1.45 0.00 % 5219 1.4400 1.4500 4552 0 0 [+]
MBWS 11,7000 09:01 2 11.70 0.00 % 700 11.1500 11.7000 780 0 0 [+]
BORYSZEW 5,4400 13:54 1478 5.44 0.00 % 1568 5.4400 5.4600 4483 19 101 [+]
BETACOM 4,4800 12:50 20 4.52 0.00 % 1021 4.5200 4.6400 1800 0 0 [+]
MWTRADE 2,5800 14:07 300 2.56 0.00 % 1000 2.4400 2.5800 722 1 1 [+]
IMMOBILE 4,6800 12:26 3 4.63 0.00 % 311 4.6300 4.6600 123 5 21 [+]
ATMGRUPA 3,9300 13:06 4 3.95 0.00 % 1013 3.9400 3.9500 1597 1 3 [+]
VINDEXUS 14,4000 10:23 101 14.40 0.00 % 2 14.2000 14.3500 40 0 3 [+]
KPPD 24,8000 10:07 74 24.80 0.00 % 315 24.4000 25.4000 38 0 2 [+]
ATLANTIS 1,7300 17:00 1 0.00 0.00 % 252 1.6900 1.7200 500 0 0 [+]
RAINBOW 160,7000 14:25 7 161.00 -0.12 % 72 160.1000 160.7000 133 7 1 106 [+]
TEXT 38,9400 14:25 20 39.12 -0.15 % 1013 38.9000 38.9400 217 23 896 [+]
DOMDEV 270,5000 14:22 1 271.00 -0.18 % 1 271.0000 272.0000 17 1 136 [+]
BUMECH 23,0000 14:23 2 23.15 -0.22 % 399 23.0000 23.2000 540 53 1 203 [+]
MOVIEGAMES 9,2800 14:16 2 9.30 -0.22 % 122 9.0400 9.2800 194 2 19 [+]
DINOPL 39,6800 14:26 1 39.78 -0.23 % 1338 39.6500 39.6800 118 452 17 941 [+]
BIOTON 4,1600 13:17 485 4.13 -0.24 % 138 4.1600 4.1700 10 17 72 [+]
DECORA 79,2000 14:21 1 79.00 -0.25 % 37 79.2000 79.6000 324 1 41 [+]
CYFRPLSAT 13,1900 14:25 391 13.29 -0.26 % 142 13.1850 13.1900 22 303 4 020 [+]
IFIRMA 34,9000 14:21 5 35.20 -0.29 % 40 34.8000 34.9000 1661 4 140 [+]
3RGAMES 0,6720 13:45 263 0.68 -0.30 % 5621 0.6720 0.6760 33 9 6 [+]
DELKO 6,6000 14:20 20 6.60 -0.30 % 62 6.5600 6.6000 173 4 23 [+]
PANOVA 16,3000 10:44 251 16.30 -0.31 % 150 16.2000 16.3500 150 0 6 [+]
AIRWAY 0,3225 14:10 681 0.32 -0.31 % 961 0.3225 0.3240 2393 24 8 [+]
ALLEGRO 28,7900 14:26 16 29.20 -0.33 % 3436 28.7900 28.8000 3889 1 406 40 711 [+]
IMCOMPANY 30,6000 13:33 17 31.50 -0.33 % 33 30.6000 31.1000 30 1 29 [+]
ATREM 58,2000 14:09 1 58.40 -0.34 % 67 58.0000 58.4000 845 2 129 [+]
ARCTIC 8,2600 13:56 25 8.30 -0.36 % 460 8.2600 8.2800 462 53 437 [+]
GTC 2,7800 12:26 7 2.77 -0.36 % 10 2.6900 2.7800 5993 5 13 [+]
CDPROJEKT 243,0000 14:26 20 246.40 -0.41 % 177 242.8000 243.0000 154 152 37 380 [+]
SANOK 22,9000 13:30 1 23.10 -0.43 % 159 22.9000 23.1000 556 0 5 [+]
FORTE 23,4000 14:24 5 23.60 -0.43 % 1 23.4000 23.5000 276 1 16 [+]
CLNPHARMA 23,2500 13:58 25 23.30 -0.43 % 58 23.1000 23.2000 100 6 131 [+]
MARVIPOL 9,1200 14:02 384 9.12 -0.44 % 1066 9.1200 9.1400 1700 3 26 [+]
KINOPOL 22,4000 13:27 50 22.30 -0.44 % 1232 22.2000 22.4000 449 2 55 [+]
PLAZACNTR 3,3150 12:43 4 3.26 -0.45 % 671 3.3150 3.3650 746 11 35 [+]
11B 143,3000 14:15 20 143.00 -0.49 % 10 143.0000 143.7000 7 3 494 [+]
ELKOP 1,9750 11:38 1 1.98 -0.50 % 629 1.9000 1.9750 1080 3 6 [+]
EUCO 1,9500 14:21 800 1.97 -0.51 % 463 1.9400 1.9700 1000 11 21 [+]
GETIN 0,5580 14:16 172 0.56 -0.53 % 4214 0.5580 0.5600 90 81 46 [+]
SKARBIEC 36,9000 14:23 28 37.00 -0.54 % 222 36.8000 36.9000 69 1 21 [+]
PCCROKITA 72,3000 14:07 14 72.70 -0.55 % 64 72.3000 73.0000 289 1 41 [+]
PEPEES 0,8400 14:08 2500 0.86 -0.59 % 3572 0.8150 0.8450 1498 3 2 [+]
ASTARTA 49,5000 14:19 1 49.85 -0.60 % 269 49.6500 49.8000 44 1 39 [+]
GRENEVIA 3,2400 14:17 230 3.25 -0.61 % 40046 3.2400 3.2450 6121 67 216 [+]
FERRO 30,9000 13:58 3 31.10 -0.64 % 981 30.6000 30.9000 456 4 131 [+]
DIGITANET 154,0000 14:25 1 154.80 -0.65 % 99 153.2000 154.0000 110 2 332 [+]
COLUMBUS 4,6000 14:24 2400 4.63 -0.65 % 203 4.5950 4.6000 1045 25 115 [+]
BLOOBER 23,0000 14:26 60 23.15 -0.65 % 201 22.9000 23.0000 27 13 300 [+]
WIELTON 5,9900 14:22 231 5.99 -0.66 % 7859 5.9800 6.0000 1945 30 179 [+]
EUROTEL 29,6000 10:36 20 29.50 -0.67 % 185 29.6000 29.8000 59 0 8 [+]
HARPER 5,8800 13:41 2 5.92 -0.68 % 180 5.7600 5.8800 213 0 1 [+]
CAVATINA 14,4000 09:49 31 14.45 -0.69 % 400 14.4000 14.6000 40 0 1 [+]
KCI 0,8620 11:23 1000 0.87 -0.69 % 6000 0.8500 0.8620 3800 53 45 [+]
MCI 28,3000 12:09 1 28.60 -0.70 % 521 28.3000 28.5000 1 0 0 [+]
URTESTE 55,6000 14:10 1 55.60 -0.71 % 2 54.6000 55.6000 3 0 0 [+]
SIMFABRIC 1,6480 14:06 10 1.66 -0.72 % 470 1.6020 1.6400 455 21 34 [+]
BOGDANKA 20,5500 14:25 7 20.80 -0.72 % 1748 20.5500 20.7000 236 6 134 [+]
MERCATOR 40,7000 13:35 20 41.00 -0.73 % 190 40.7000 40.9500 51 2 84 [+]
GREENX 2,4200 14:21 33 2.43 -0.74 % 1400 2.4160 2.4200 859 85 205 [+]
MEDICALG 33,2000 14:21 110 33.45 -0.75 % 159 33.0500 33.1500 41 11 358 [+]
VRGSA 5,0200 14:18 74 5.06 -0.79 % 1993 5.0200 5.0400 622 10 49 [+]
MIRACULUM 0,7500 13:49 2 0.73 -0.79 % 4059 0.7340 0.7500 1998 4 3 [+]
LENA 2,4700 14:24 949 2.47 -0.80 % 2488 2.4600 2.4700 142 18 45 [+]
06MAGNA 2,4600 13:19 2 2.43 -0.81 % 2177 2.4200 2.4500 500 4 10 [+]
ROPCZYCE 23,8000 14:23 45 24.00 -0.83 % 13 23.8000 24.3000 61 1 14 [+]
ULMA 59,0000 12:49 50 64.50 -0.84 % 164 58.0000 60.5000 212 0 25 [+]
NOCTILUCA 92,0000 14:13 10 92.80 -0.86 % 233 92.0000 93.0000 509 1 90 [+]
KRVITAMIN 10,9000 12:33 14 10.95 -0.91 % 4 10.7500 10.9000 338 1 12 [+]
BIOCELTIX 86,3000 14:24 1 87.50 -0.92 % 377 86.2000 86.3000 64 5 393 [+]
CAPITAL 2,0600 13:52 950 2.08 -0.96 % 3236 2.0400 2.0600 2 37 77 [+]
KRKA 1 035,0000 13:27 1 1,040.00 -0.96 % 1 1035.0000 1040.0000 252 0 19 [+]
MABION 8,0900 13:51 50 8.19 -0.98 % 168 8.0200 8.0600 15 5 36 [+]
WIRTUALNA 57,4000 14:20 5 58.30 -1.03 % 644 57.3000 57.4000 138 10 574 [+]
MILKILAND 1,8900 14:11 500 1.91 -1.05 % 1400 1.8800 1.8900 3700 13 24 [+]
LIBET 1,3950 13:05 8800 1.41 -1.06 % 8 1.3800 1.4400 36 26 36 [+]
MENNICA 46,3000 14:14 200 46.00 -1.07 % 99 46.1000 46.5000 150 4 208 [+]
COMP 54,6000 14:22 1 55.20 -1.09 % 178 54.6000 54.8000 741 1 74 [+]
MONNARI 7,0000 13:19 90 7.02 -1.13 % 478 6.9800 7.0200 424 0 2 [+]
FABRITY 26,0000 13:43 161 26.90 -1.14 % 50 25.9000 26.2000 82 1 33 [+]
RYVU 25,3000 14:20 75 25.25 -1.17 % 63 25.3000 25.5000 174 7 173 [+]
APLISENS 16,8000 14:08 4 17.00 -1.18 % 10 16.8000 17.0000 2329 1 13 [+]
SOPHARMA 8,4000 13:34 80 8.32 -1.18 % 360 8.4000 8.5000 409 1 5 [+]
ADIUVO 0,6600 14:02 448 0.65 -1.20 % 252 0.6600 0.6640 9 72 48 [+]
DATAWALK 161,9400 14:21 16 164.86 -1.23 % 4 161.9600 162.7000 47 10 1 611 [+]
TARCZYNSKI 120,0000 13:43 2 121.50 -1.23 % 320 120.0000 121.0000 100 0 8 [+]
PULAWY 47,9000 13:29 7 48.50 -1.24 % 53 47.9000 48.3000 35 1 30 [+]
VOXEL 139,2000 14:07 2 141.00 -1.28 % 51 139.0000 139.2000 6 0 49 [+]
MAKARONPL 22,9500 14:26 34 22.85 -1.29 % 30 22.9500 23.0500 224 2 55 [+]
ALTUSTFI 3,0000 14:14 93 3.04 -1.32 % 1803 2.9900 3.0200 4 2 6 [+]
DBENERGY 8,7600 11:26 126 8.86 -1.35 % 10 8.6400 8.8000 24 0 1 [+]
KRAKCHEM 0,4380 13:54 15 0.44 -1.35 % 75 0.4130 0.4200 1500 31 13 [+]
ULTGAMES 14,2000 13:56 10 14.30 -1.39 % 300 14.1500 14.2500 551 9 128 [+]
HUUUGE 24,7500 14:18 105 24.90 -1.39 % 87 24.7500 24.8500 300 4 89 [+]
SELENAFM 55,8000 14:07 1 56.60 -1.41 % 87 55.8000 56.6000 2859 2 98 [+]
KOMPUTRON 6,7000 14:26 200 6.80 -1.47 % 983 6.6600 6.7000 1680 24 160 [+]
MLSYSTEM 18,7000 14:26 112 19.04 -1.48 % 105 18.6800 18.7000 472 2 37 [+]
MDIENERGIA 0,7580 13:49 1 0.78 -1.56 % 1778 0.7580 0.7780 564 0 0 [+]
POLWAX 1,2200 14:13 8 1.26 -1.61 % 51 1.2100 1.2200 14 39 48 [+]
BNPPL 151,0000 14:16 5 152.00 -1.63 % 54 150.5000 151.0000 174 3 458 [+]
GAMFACTOR 5,9600 14:01 382 6.04 -1.65 % 150 5.9800 6.0000 500 43 259 [+]
WAWEL 836,0000 12:55 1 852.00 -1.65 % 7 840.0000 846.0000 10 0 35 [+]
MLPGROUP 94,8000 12:18 5 96.60 -1.66 % 510 94.8000 96.4000 26 0 3 [+]
MEXPOLSKA 4,0000 14:12 617 4.05 -1.72 % 50 3.9700 4.0400 3000 31 124 [+]
COALENERG 2,8400 13:55 10 2.89 -1.73 % 90 2.8400 2.8700 693 32 90 [+]
KERNEL 21,4000 14:22 18 21.75 -1.83 % 63 21.4000 21.5000 504 1 24 [+]
DADELO 74,6000 14:26 42 76.00 -1.84 % 54 74.6000 75.0000 264 2 164 [+]
MAXCOM 4,8000 09:20 3 4.89 -1.84 % 3 4.8100 4.8700 3 0 0 [+]
BOWIM 5,2800 14:08 6 5.32 -1.86 % 250 5.3000 5.3600 15 7 35 [+]
AGROTON 5,2600 12:51 200 5.26 -1.87 % 752 5.2800 5.3800 143 0 1 [+]
APATOR 25,9000 14:19 3 26.35 -1.89 % 147 25.8500 25.9000 15 7 181 [+]
OPTEAM 3,1000 12:26 416 3.10 -1.90 % 808 3.1000 3.1800 3437 1 4 [+]
HELIO 41,2000 13:29 53 41.80 -1.90 % 1 41.1000 41.2000 98 0 7 [+]
VIGOSYS 492,0000 14:08 1 498.00 -1.99 % 4 492.0000 496.0000 9 0 103 [+]
KSGAGRO 3,8700 13:50 495 3.95 -2.03 % 5 3.8800 3.9400 7 1 5 [+]
ODLEWNIE 13,6500 14:23 30 14.20 -2.15 % 170 13.6500 13.9000 10 4 50 [+]
PTWP 133,0000 13:56 28 136.00 -2.21 % 109 132.0000 135.0000 71 1 119 [+]
XTPL 61,4000 13:55 14 62.60 -2.23 % 5 61.3000 61.5000 41 1 89 [+]
SFINKS 0,4200 14:09 4 0.43 -2.33 % 200 0.4120 0.4200 787 22 9 [+]
NOVAVISGR 0,9180 14:24 752 0.94 -2.34 % 483 0.9170 0.9180 223 7 7 [+]
PHOTON 1,8300 14:11 49 1.87 -2.40 % 1909 1.8300 1.8400 500 11 20 [+]
JRHOLDING 4,4400 14:24 679 4.55 -2.63 % 4 4.4200 4.4400 561 12 54 [+]
CORMAY 0,4070 12:59 30 0.41 -2.63 % 3138 0.4070 0.4100 2075 0 0 [+]
BBIDEVNFI 5,4000 14:08 1 5.55 -2.70 % 1745 5.4000 5.5000 300 1 4 [+]
ATLANTAPL 21,2000 13:46 58 21.90 -2.75 % 10 21.4000 21.6000 10 1 25 [+]
GENOMTEC 4,7350 12:57 15 4.75 -2.87 % 50 4.7000 4.7350 27 22 103 [+]
PHARMENA 3,4000 13:51 32 3.49 -3.13 % 50 3.4100 3.5200 36 1 4 [+]
INC SA 2,4600 13:47 81 2.58 -3.15 % 5 2.4200 2.4600 419 30 73 [+]
OTMUCHOW 4,8000 10:14 5 4.96 -3.23 % 15 4.8000 4.9600 299 0 0 [+]
ASMGROUP 0,3000 14:17 530 0.32 -3.23 % 17760 0.2960 0.2980 5000 394 119 [+]
MEDINICE 41,5000 14:26 25 43.40 -3.49 % 75 41.3500 41.5000 530 110 4 620 [+]
NTTSYSTEM 11,8500 13:40 174 12.30 -3.66 % 245 11.9000 12.2000 300 3 42 [+]
NTCAPITAL 0,6160 13:23 1 0.63 -3.75 % 2450 0.6200 0.6400 379 3 2 [+]
PGFGROUP 0,5060 14:11 5993 0.53 -3.80 % 807 0.5060 0.5220 700 20 10 [+]
STALPROD 251,0000 13:19 1 259.00 -3.83 % 63 251.0000 252.0000 5 1 164 [+]
VIVID 0,7060 12:47 300 0.71 -4.34 % 752 0.7060 0.7260 2000 32 23 [+]
IFSA 0,1390 14:26 100 0.14 -4.79 % 15000 0.1370 0.1390 9900 378 53 [+]
IMPERA 1,3000 14:09 1 1.33 -5.11 % 6998 1.3000 1.3600 4890 13 17 [+]
ONESANO 0,7400 14:21 2000 0.78 -5.13 % 6837 0.7400 0.7680 1000 20 15 [+]
RAFAMET 43,0000 13:36 65 45.40 -5.29 % 300 43.4000 44.0000 133 0 12 [+]
SUNEX 3,8800 14:26 250 4.01 -5.37 % 334 3.8600 3.9000 181 54 214 [+]
ALTA 1,6800 14:12 433 1.77 -5.62 % 1067 1.6800 1.7550 5952 7 13 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 268 4.8000 PKC 4290 0 0 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG124664.4+0.94%14:26
WIG203360.1+1.16%14:41
WIG20 Fut3365.0+1.02%14:26
WIG20USD942.1+1.21%14:26
mWIG408972.4+0.95%14:26
sWIG8031500.7+0.14%14:26
 Notowania Świat
Dow49533.2+0.07%02-17
SP500 Fut6890.8+0.44%14:31
Nikkei57143.8+1.02%7:45
DAX25178.1+0.72%14:25
Ropa WTI63.8+2.41%14:41
Złoto4957.1+1.63%14:41
 Notowania Waluty
EUR/PLN4.21703-0.04%14:41
CHF/PLN4.62064-0.00%14:41
USD/PLN3.56349+0.12%14:41
EUR/USD1.18340-0.16%14:41
GBP/USD1.356480.00%14:41
USD/JPY153.804+0.35%14:41
Forum
» Prośba o dodanie Centurion... [0]
» Prośba o dodanie spółki Grupa... [0][RAE]
» Prośba o dodanie Iron Wolf oraz... [3]
» Prośba o dodanie do arkusza... [1]
» sundragon zmiana nazwy [1][SDG]
» Prośba o dodanie IFSA, IronWolf [0]
» IRONWOLF [1][HEN]
» wycofanie [3][CDA]
» EON zmienia sie w EUVIC [0]
» Spółka CFI [0][CFI]
Wzrosty Spadki Staty
CAPITEA 0.45 29.74%
TRANSPOL 4.20 9.66%
INTERSPPL 0.44 7.13%
GPW 78.70 6.71%
TORPOL 63.70 6.52%
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