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
CELTIC 1,4300 15:48 2 1.30 10.42 % 5400 1.4000 1.4300 1950 14 19 [+]
CLOUD 69,6000 15:56 1 64.80 9.09 % 19 68.8000 69.6000 52 5 325 [+]
POLTREG 19,5500 15:54 5 18.95 8.61 % 558 19.5500 19.7000 244 47 929 [+]
TRANSPOL 22,0000 15:54 62 20.20 8.37 % 2601 PKC PKC 28 24 517 [+]
UNIBEP 14,3600 15:57 50 13.28 7.97 % 30 14.3600 14.4800 38 57 783 [+]
APATOR 25,9000 15:56 77 25.10 6.80 % 111 25.6500 25.9000 393 49 1 250 [+]
GAMEOPS 14,4000 15:56 1 13.60 6.67 % 23 14.2000 14.4000 18 6 89 [+]
SFINKS 0,4800 15:42 8 0.45 5.49 % 200 0.4660 0.4790 200 198 93 [+]
COGNOR 5,9250 15:59 41 5.66 5.43 % 30 5.9300 5.9600 1134 2 520 14 996 [+]
MIRBUD 10,4900 15:57 1 9.95 5.43 % 439 10.4400 10.4800 613 198 2 034 [+]
SELVITA 33,7000 15:58 1 33.00 4.66 % 309 33.5500 33.7000 601 16 529 [+]
WIELTON 5,8200 15:59 20 5.56 4.49 % 3802 5.8200 5.8300 402 119 678 [+]
INTERSPPL 0,3835 13:29 75 0.38 4.35 % 280 0.3835 0.3910 1327 0 0 [+]
JRHOLDING 4,7900 15:50 107 4.48 4.13 % 25 4.6500 4.7900 761 17 80 [+]
DRAGOENT 19,2000 15:35 47 18.40 4.07 % 5 18.6000 19.2000 3 2 35 [+]
EUROTEL 23,6000 15:14 111 22.90 3.96 % 1510 22.9500 23.6000 768 1 30 [+]
FON 1,7350 14:55 40 1.67 3.89 % 925 1.7300 1.7350 4999 1 3 [+]
SPYROSOFT 410,0000 15:54 21 390.00 3.80 % 50 405.0000 410.0000 175 1 250 [+]
11B 153,6000 15:57 12 149.60 3.78 % 376 153.4000 154.4000 40 14 2 187 [+]
ROPCZYCE 23,0000 13:34 614 22.20 3.14 % 13 22.9000 23.0000 40 2 49 [+]
ASSECOPOL 191,2000 15:59 88 187.10 3.13 % 240 191.2500 191.6500 194 135 25 915 [+]
NOVITA 102,0000 13:15 2 99.00 3.03 % 23 103.5000 104.0000 5 0 37 [+]
OTLOG 13,2000 15:25 15 12.82 2.96 % 66 13.2000 13.3000 703 2 26 [+]
WITTCHEN 15,7200 15:56 1 15.30 2.75 % 31 15.7200 15.7400 1 13 196 [+]
DGA 26,9000 15:59 2 26.20 2.67 % 102 25.4000 26.9000 64 0 3 [+]
MENNICA 44,1000 15:55 2 42.80 2.56 % 1 44.0000 44.1000 61 2 82 [+]
STALPROFI 9,7000 15:59 100 9.46 2.54 % 124 9.6200 9.7000 1104 6 61 [+]
CORMAY 0,5760 15:45 1597 0.56 2.49 % 20 0.5620 0.5740 20 37 21 [+]
MERCOR 14,5500 15:09 5 14.40 2.46 % 76 14.6000 14.7000 1 2 23 [+]
ELEKTROTI 60,9000 15:58 1 60.10 2.35 % 10 61.1000 61.1500 61 25 1 541 [+]
PCCEXOL 2,0200 15:44 889 1.99 2.28 % 500 1.9900 2.0100 300 24 47 [+]
SANWIL 1,3450 15:33 12 1.32 2.28 % 1137 1.3200 1.3450 180 11 15 [+]
COMP 59,2000 15:47 250 57.90 2.25 % 77 59.1000 59.4000 41 58 3 422 [+]
EQUNICO 1,1650 15:29 40 1.14 2.19 % 1425 1.1350 1.1650 1060 2 3 [+]
VIGOSYS 582,0000 15:49 15 588.00 2.11 % 6 580.0000 588.0000 3 1 381 [+]
CREOTECH 781,0000 15:59 1 770.00 2.09 % 41 778.0000 781.0000 42 18 13 600 [+]
STALPROD 247,0000 15:47 1 243.00 2.07 % 226 244.0000 247.0000 8 0 48 [+]
PROCHEM 24,6000 09:00 1 23.50 2.07 % 6 23.5000 24.2000 310 0 0 [+]
INPRO 7,4500 14:06 26 7.35 2.05 % 584 7.3500 7.5500 1006 1 10 [+]
ECHO 5,0000 15:21 1 4.90 2.04 % 800 4.9500 5.0000 205 15 73 [+]
IMMOBILE 5,1400 15:56 1460 5.06 1.98 % 3380 5.0600 5.1600 800 13 68 [+]
PASSUS 119,2000 15:58 5 119.40 1.88 % 4 119.4000 119.8000 4 4 525 [+]
ASSECOSEE 60,5000 15:58 200 59.30 1.85 % 20 60.2000 60.6000 281 193 11 468 [+]
RELPOL 5,5400 13:55 200 5.32 1.84 % 86 5.4200 5.5400 1050 1 5 [+]
SEKO 11,3000 15:59 2 11.00 1.80 % 810 11.2000 11.3000 1046 4 44 [+]
ATREM 64,4000 15:58 54 63.20 1.74 % 925 64.3000 64.5000 133 18 1 141 [+]
EDINVEST 8,6000 15:46 81 8.48 1.65 % 5 8.4200 8.6000 3321 5 42 [+]
TALEX 18,6000 13:44 64 18.70 1.64 % 120 18.3000 18.7000 830 0 1 [+]
AUTOPARTN 24,9000 15:59 371 24.70 1.63 % 4396 24.8000 24.9500 187 319 7 927 [+]
ACTION 31,5000 15:54 1 31.10 1.61 % 1 31.4500 31.5000 858 6 187 [+]
POLICE 7,6800 15:54 39 7.52 1.59 % 200 7.5600 7.6800 736 1 5 [+]
MFO 33,9000 15:57 1 33.80 1.50 % 456 33.8000 33.9000 71 2 59 [+]
OTMUCHOW 5,5000 09:00 1 5.50 1.48 % 152 5.3800 5.4200 1384 0 0 [+]
LENTEX 7,1000 14:12 73 7.00 1.43 % 1000 7.0000 7.1000 27 2 12 [+]
PEKABEX 9,3300 14:01 40 9.21 1.41 % 37 9.2200 9.3100 200 8 72 [+]
AIRWAY 0,3000 15:44 300 0.30 1.35 % 823 0.3000 0.3030 2809 30 9 [+]
CIGAMES 3,0300 15:56 2500 3.00 1.34 % 3958 3.0150 3.0300 6948 623 1 931 [+]
KCI 0,9280 13:49 845 0.93 1.31 % 2454 0.9160 0.9280 4729 1 1 [+]
IZOSTAL 3,1500 15:12 20 3.17 1.29 % 4 3.1200 3.1500 1852 8 25 [+]
MOL 47,8800 15:53 77 47.88 1.23 % 73 47.6400 47.8800 14 2 84 [+]
FABRITY 25,2000 15:58 195 24.90 1.20 % 100 25.1000 25.3000 190 4 101 [+]
BORYSZEW 4,7450 15:59 500 4.69 1.17 % 320 4.7450 4.7650 687 132 635 [+]
MOSTALPLC 13,1500 11:43 7 13.15 1.15 % 92 12.8000 13.1500 292 0 1 [+]
CREEPYJAR 526,0000 15:58 2 520.00 1.15 % 235 522.0000 526.0000 1 1 367 [+]
BENEFIT 4 448,0000 15:59 2 4,408.00 1.14 % 5 4444.0000 4450.0000 12 4 16 230 [+]
TEXT 40,7000 15:59 50 40.30 1.14 % 50 40.7000 40.7200 147 22 875 [+]
GRODNO 18,7500 15:51 2 18.60 1.08 % 404 18.5000 18.7500 198 11 203 [+]
WAWEL 786,0000 13:39 1 780.00 1.03 % 46 778.0000 786.0000 190 0 111 [+]
ARLEN 29,6000 15:49 27 29.65 1.02 % 248 29.1500 29.6000 452 2 66 [+]
PCCROKITA 70,2000 15:50 50 69.40 1.01 % 166 70.1000 70.3000 50 8 569 [+]
INTERCARS 802,0000 15:59 6 801.00 1.01 % 22 800.0000 805.0000 78 10 8 290 [+]
AMBRA 18,2000 15:47 10 18.12 1.00 % 10 18.1800 18.2000 11 2 40 [+]
ANSWEAR 18,1600 15:58 1 18.52 1.00 % 541 18.1600 18.2000 77 5 89 [+]
PROTEKTOR 1,3020 15:48 101 1.30 0.93 % 9293 1.3020 1.3120 100 81 106 [+]
MLSYSTEM 15,3200 14:05 5 15.04 0.92 % 2 15.1400 15.3200 232 0 6 [+]
GRUPAAZOTY 21,3400 15:59 69 21.16 0.85 % 642 21.2600 21.3400 384 424 9 126 [+]
QUERCUS 11,8000 15:49 2 11.62 0.85 % 31 11.7800 11.8000 335 8 98 [+]
EUROCASH 5,4050 15:58 277 5.36 0.84 % 1601 5.4000 5.4100 386 57 309 [+]
COLUMBUS 3,7400 15:18 268 0.00 0.81 % 3170 PKC PKC 14698 0 0 [+]
PHOTON 1,2750 15:16 1 1.26 0.79 % 77 1.2550 1.2750 381 10 12 [+]
XPLUS 2,6000 15:40 100 2.58 0.78 % 2719 2.5200 2.6000 260 7 17 [+]
TESGAS 1,9650 14:11 50 1.97 0.77 % 34 1.9300 1.9650 3230 2 4 [+]
VINDEXUS 14,0000 11:32 70 13.85 0.72 % 800 13.9000 14.0000 1 2 21 [+]
TERMOREX 0,7050 15:11 15 0.71 0.71 % 15 0.7000 0.7050 230 0 0 [+]
YARRL 5,7000 12:50 100 5.66 0.71 % 45 5.5600 5.6800 160 5 28 [+]
POLENERGIA 49,4000 15:54 1 49.05 0.71 % 38 49.1500 49.2500 91 2 121 [+]
MODIVO 83,0800 15:59 2 83.00 0.70 % 7 83.0800 83.1000 75 342 28 472 [+]
FEERUM 15,0000 15:58 1 15.00 0.67 % 515 14.6500 15.0000 148 6 84 [+]
VERCOM 120,4000 15:56 12 120.80 0.67 % 134 120.0000 120.8000 88 32 3 909 [+]
ORANGEPL 15,9800 15:59 38 15.90 0.66 % 1392 15.9800 15.9950 1289 938 15 025 [+]
QNATECHNO 46,0000 15:58 74 49.00 0.66 % 16 46.0000 47.0000 188 1 28 [+]
ASSECOBS 92,0000 16:00 22 91.40 0.66 % 105 92.0000 93.6000 60 2 200 [+]
TAURONPE 9,3500 15:59 37 9.32 0.65 % 347 9.3500 9.3540 243 985 9 287 [+]
ALLEGRO 32,0400 15:59 260 31.90 0.64 % 2066 32.0350 32.0450 689 2 997 96 321 [+]
BUDIMEX 670,8000 15:59 1 670.00 0.63 % 26 670.6000 672.0000 19 26 17 294 [+]
ATAL 64,4000 15:56 16 64.50 0.63 % 20 64.0000 64.4000 74 3 211 [+]
DOMDEV 251,0000 15:56 1 253.50 0.60 % 493 250.0000 251.0000 59 1 279 [+]
PEPCO 32,2700 15:59 43 32.10 0.59 % 60 32.2700 32.2800 303 514 16 584 [+]
BUMECH 19,3100 15:59 10 19.28 0.57 % 150 19.3100 19.4000 130 34 662 [+]
SECOGROUP 36,4000 15:32 3 35.80 0.55 % 40 36.0000 36.4000 374 1 38 [+]
JSW 26,5400 15:58 2 26.98 0.53 % 345 26.4300 26.5400 3146 283 7 551 [+]
SYGNITY 78,0000 15:49 129 77.60 0.52 % 59 77.4000 78.7000 77 12 976 [+]
HANDLOWY 117,2000 15:58 1 117.40 0.51 % 185 117.0000 117.2000 269 31 3 681 [+]
XTB 105,2200 15:59 1 105.62 0.50 % 171 105.2200 105.3200 146 101 10 658 [+]
IMS 2,1100 15:07 125 2.10 0.48 % 131 2.1100 2.1450 1639 2 4 [+]
OPONEOPL 85,4000 15:57 89 84.70 0.47 % 11 85.4000 85.5000 20 2 171 [+]
ATMGRUPA 4,2400 15:51 50 4.25 0.47 % 1029 4.2300 4.2400 965 13 57 [+]
SANOK 21,5000 15:28 500 21.50 0.47 % 492 21.5000 21.6000 1835 32 688 [+]
BOGDANKA 21,4000 16:00 239 21.30 0.47 % 5578 21.3500 21.4000 349 34 729 [+]
ONDE 8,8800 13:57 150 8.81 0.45 % 125 8.8700 8.8800 546 4 40 [+]
LENA 2,2300 14:24 230 2.22 0.45 % 284 2.2300 2.2400 2586 6 13 [+]
RYVU 22,6000 15:54 1 22.90 0.44 % 560 22.6000 22.7000 372 10 226 [+]
CEZ 226,0000 13:39 4 225.00 0.44 % 500 226.2000 227.0000 10 1 138 [+]
AMICA 50,8000 15:46 76 50.80 0.40 % 89 50.8000 51.0000 210 5 273 [+]
EUCO 0,5120 14:52 5 0.00 0.39 % 500 PKC PKC 133260 0 0 [+]
ARCHICOM 52,0000 15:57 3 51.60 0.39 % 197 52.0000 52.4000 1 3 145 [+]
MABION 7,7100 15:39 1 7.68 0.39 % 2 7.7200 7.7800 72 11 84 [+]
BEST 28,4000 14:05 20 28.30 0.35 % 160 28.3000 28.4000 145 1 21 [+]
GRUPRACUJ 42,9500 15:56 110 43.20 0.35 % 155 42.9500 43.1500 256 19 812 [+]
ZEPAK 18,8200 15:57 50 18.72 0.32 % 141 18.7200 18.8000 99 6 107 [+]
ELKOP 1,6550 15:58 349 1.69 0.30 % 1 1.6550 1.7200 2 3 6 [+]
MANGATA 68,0000 15:09 10 67.80 0.29 % 2 68.2000 68.4000 12 2 137 [+]
IBSM 71,8000 09:35 1 71.80 0.28 % 3 70.0000 71.8000 10 0 0 [+]
AIGAMES 0,8080 15:06 2 0.81 0.25 % 9 0.7880 0.8080 4226 1 1 [+]
VOTUM 46,1000 15:54 4 46.45 0.22 % 295 46.0500 46.1000 387 14 649 [+]
ZREMB 9,7000 15:39 100 9.65 0.21 % 2 9.5600 9.6900 190 17 165 [+]
DIAG 160,5000 15:59 10 161.00 0.19 % 59 160.4000 160.5000 122 25 4 024 [+]
AMREST 10,4000 15:59 210 10.38 0.19 % 1176 10.3600 10.4000 956 32 333 [+]
MERCATOR 60,1000 15:52 2 59.90 0.17 % 109 59.8000 60.1000 20 20 1 227 [+]
IMCOMPANY 39,9500 15:59 7 39.95 0.13 % 57 39.9500 40.0000 687 1 57 [+]
PGE 10,3100 15:59 2 10.38 0.10 % 3148 10.3100 10.3150 3861 1 095 11 405 [+]
COMPREMUM 1,1400 15:38 5 1.14 0.00 % 7290 1.1250 1.1400 3595 9 10 [+]
MCI 28,0000 15:56 5 28.00 0.00 % 230 28.0000 28.4000 393 3 75 [+]
INTERBUD 1,8950 13:14 14 1.90 0.00 % 350 1.7950 1.8950 286 0 1 [+]
DEBICA 89,0000 15:34 46 89.50 0.00 % 18 89.0000 89.4000 148 1 126 [+]
ULTGAMES 15,3000 15:29 41 15.30 0.00 % 140 15.2000 15.3000 616 0 7 [+]
DINOPL 32,3300 16:00 10 32.63 0.00 % 10 32.3300 32.3400 1300 3 175 103 058 [+]
MUZA 9,5500 16:06 2 0.00 0.00 % 50 9.3500 9.5000 500 0 0 [+]
ONESANO 0,6700 17:00 36 0.00 0.00 % 54 0.6560 0.6760 3200 0 0 [+]
REMAK 10,1000 13:34 197 10.10 0.00 % 200 9.8600 10.1000 303 0 2 [+]
MEDINICE 70,0000 15:59 6 69.90 0.00 % 94 70.0000 70.5000 2 12 875 [+]
BIOMAXIMA 11,1400 15:48 94 11.14 0.00 % 250 11.0000 11.1400 6 1 6 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 14 PKC 0.0000 0 0 0 [+]
LIBET 1,3200 14:44 2 1.32 0.00 % 8949 1.3200 1.3700 799 5 7 [+]
ENERGA 18,7800 15:56 3 18.80 0.00 % 277 18.8000 18.8800 300 43 803 [+]
SOPHARMA 7,4200 12:12 71 0.00 0.00 % 29 7.4200 7.9400 77 0 0 [+]
COMPERIA 4,8000 16:34 1 0.00 0.00 % 1676 4.6000 4.7800 1000 0 0 [+]
DMGROUP 2,2400 12:45 120 2.24 0.00 % 247 2.2100 2.2400 4496 1 1 [+]
GTC 2,7000 12:45 54 2.65 0.00 % 100 2.6500 2.6800 5 0 0 [+]
LOKUM 23,0000 09:20 1 23.00 0.00 % 56 22.2000 23.1000 377 0 0 [+]
KRVITAMIN 13,2000 15:58 1 13.20 0.00 % 183 12.7000 13.2000 271 0 1 [+]
GREENX 2,3420 15:56 1700 2.35 0.00 % 940 2.3260 2.3400 2035 449 1 045 [+]
EUROHOLD 4,2400 15:21 100 0.00 0.00 % 24 4.0800 4.1000 1800 0 0 [+]
ENELMED 19,4000 15:03 1 19.40 0.00 % 11 19.3000 19.4000 49 0 3 [+]
RAWLPLUG 14,5000 15:14 3 14.50 0.00 % 1100 14.3500 14.5000 1562 0 3 [+]
KGL 11,0000 12:33 16 11.00 0.00 % 762 10.5000 11.0000 1323 0 0 [+]
AILLERON 17,3400 15:59 9 17.34 0.00 % 70 17.1400 17.3400 1237 3 54 [+]
TATRY MOUNTAIN 83,5000 11:41 4 0.00 0.00 % 30 83.5000 88.0000 111 0 0 [+]
STAPORKOW 4,6800 12:53 6 4.68 0.00 % 930 4.6600 4.7400 6 0 2 [+]
ENERGOINS 2,2300 15:28 10 2.17 0.00 % 510 2.1900 2.2300 7217 2 3 [+]
IZOLACJA 3,8700 15:57 1 3.87 0.00 % 724 3.5100 3.8700 244 1 2 [+]
PLAZACNTR 1,5600 15:58 54 1.56 0.00 % 526 1.5600 1.5980 411 1 1 [+]
PTWP 131,0000 10:52 2 130.00 0.00 % 31 128.5000 131.0000 61 0 1 [+]
IMPERA 1,7000 11:08 4500 1.63 0.00 % 10799 1.6300 1.7000 25680 12 20 [+]
HUUUGE 21,8000 14:08 2 21.80 0.00 % 60 21.5000 21.7500 35 6 135 [+]
MWTRADE 3,1000 12:33 100 3.10 0.00 % 2 2.9600 3.1000 901 0 1 [+]
SILVANO 5,2800 14:57 1 0.00 0.00 % 441 4.9200 5.2600 103 0 0 [+]
CASPAR 4,9000 10:08 1 4.88 0.00 % 10 4.6800 4.8800 1602 0 1 [+]
MONNARI 6,0000 15:57 1 5.80 0.00 % 585 5.8800 6.0000 549 5 32 [+]
NTTSYSTEM 12,0000 15:43 10 12.00 0.00 % 66 12.0000 12.1000 684 1 14 [+]
JWWINVEST 2,9200 13:20 5 2.92 0.00 % 222 2.8800 2.9200 89 0 0 [+]
WIKANA 8,0000 09:01 1 7.65 0.00 % 990 7.6500 8.0000 3706 0 0 [+]
KRAKCHEM 0,3280 15:13 3051 0.32 0.00 % 6300 0.3200 0.3280 1249 7 2 [+]
KOMPUTRON 6,0100 15:38 1 6.00 0.00 % 5 5.9100 6.0100 870 1 5 [+]
AGORA 8,4600 14:40 3 8.46 0.00 % 60 8.4000 8.4400 19 2 21 [+]
MOJ 1,6000 12:54 20 0.00 0.00 % 388 1.5300 1.6000 9780 0 0 [+]
MBWS 11,2000 13:54 711 0.00 0.00 % 720 11.0000 11.2000 10 0 0 [+]
ZABKA 23,5800 16:00 5 23.74 0.00 % 8524 23.5700 23.5900 3191 2 261 53 491 [+]
GETIN 0,4970 15:46 80 0.50 0.00 % 200 0.4910 0.4970 170 12 6 [+]
LARQ 2,0000 14:22 1000 2.05 0.00 % 2000 1.9800 2.0400 1500 1 2 [+]
STALEXP 3,0100 15:55 958 3.02 0.00 % 18253 3.0100 3.0200 422 120 365 [+]
SKYLINE 1,6000 11:16 1541 0.00 0.00 % 5283 1.6000 1.6700 203 0 0 [+]
TENDERHUT 5,9600 13:26 33 5.72 0.00 % 40 5.7400 5.7600 40 0 1 [+]
PRAGMAINK 3,1000 13:50 227 3.10 0.00 % 2440 3.1000 3.2200 20 0 1 [+]
CDPROJEKT 262,6000 15:59 1 266.30 -0.11 % 319 262.2000 262.6000 141 207 54 577 [+]
PKNORLEN 144,9600 15:59 285 145.12 -0.11 % 180 144.9600 145.0400 168 706 102 824 [+]
SHOPER 39,8000 15:59 26 40.40 -0.13 % 32 39.5000 39.8000 166 9 350 [+]
RANKPROGR 3,9800 11:36 5 3.88 -0.13 % 324 3.9150 3.9750 2676 0 1 [+]
TSGAMES 92,4500 15:59 28 92.60 -0.16 % 38 92.4000 92.6500 61 8 755 [+]
DELKO 6,1300 15:45 7 6.14 -0.16 % 2208 6.1200 6.1300 210 2 10 [+]
UNICREDIT 301,5000 14:51 10 300.05 -0.17 % 1000 299.7000 302.6500 1000 0 4 [+]
ENTER 52,0000 15:54 1 53.90 -0.19 % 851 52.0000 52.8000 27 9 454 [+]
GPW 79,6500 15:59 1 80.00 -0.19 % 293 79.5500 79.6500 194 90 7 174 [+]
BOS 10,2600 13:44 303 10.24 -0.19 % 1 10.1800 10.2400 3562 16 168 [+]
ENEA 20,1000 15:58 59 20.26 -0.20 % 1924 20.0400 20.1000 537 123 2 491 [+]
NANOGROUP 2,3750 15:59 14 2.40 -0.21 % 365 2.3750 2.4200 1468 16 39 [+]
PLAYWAY 237,5000 15:57 10 238.00 -0.21 % 17 236.0000 237.5000 31 1 228 [+]
URTESTE 44,6000 11:44 12 42.40 -0.22 % 5 42.5000 44.5000 12 0 8 [+]
DBENERGY 9,0600 13:22 9 9.10 -0.22 % 5 8.9200 9.0800 25 1 5 [+]
BIOTON 4,3000 15:55 6 4.32 -0.23 % 865 4.2450 4.3000 254 18 77 [+]
SNIEZKA 86,4000 15:59 60 86.60 -0.23 % 5 86.2000 86.4000 729 0 26 [+]
FORTE 19,8500 15:57 10 19.70 -0.25 % 1 19.7500 19.8500 42 1 17 [+]
KINOPOL 19,7500 15:58 145 19.75 -0.25 % 106 19.7500 20.0000 1095 7 137 [+]
KRUK 423,9000 15:58 6 425.00 -0.26 % 23 423.7000 423.8000 76 41 17 478 [+]
KSGAGRO 3,7900 15:36 2 3.72 -0.26 % 19 3.7850 3.7900 438 2 6 [+]
ODLEWNIE 18,8000 15:57 31 18.70 -0.27 % 307 18.8000 19.0000 112 8 159 [+]
INTROL 7,2000 13:51 2 7.14 -0.28 % 2 7.1400 7.2000 76 0 1 [+]
VIVID 0,6360 14:34 515 0.64 -0.31 % 314 0.6370 0.6400 20 3 2 [+]
SYNTHAVERSE 3,1000 15:47 39 3.11 -0.32 % 500 3.0800 3.1000 9961 41 127 [+]
FERRO 29,4000 15:37 245 29.40 -0.34 % 99 29.1000 29.4000 542 1 39 [+]
HYDROTOR 13,9500 15:05 2 14.00 -0.36 % 312 13.9500 14.0000 13 0 1 [+]
VRGSA 5,4000 15:56 92 5.48 -0.37 % 25746 5.3800 5.4000 2008 24 131 [+]
CAPTORTX 77,6000 15:44 4 77.90 -0.39 % 35 77.6000 78.0000 153 1 47 [+]
CYFRPLSAT 16,5000 15:57 697 16.57 -0.39 % 3088 16.5000 16.5100 1084 700 11 670 [+]
ASMGROUP 0,2410 15:09 1 0.24 -0.41 % 8 0.2360 0.2410 9949 6 1 [+]
MARVIPOL 9,4200 15:52 262 9.42 -0.42 % 171 9.3800 9.4200 325 17 164 [+]
CAPITEA 0,4760 15:48 500 0.47 -0.42 % 26500 0.4740 0.4760 2030 93 44 [+]
PHN 9,3600 13:21 155 9.40 -0.43 % 220 9.3600 9.4000 592 17 157 [+]
PZU 63,4200 16:00 312 63.70 -0.44 % 1436 63.4200 63.4800 2101 644 41 003 [+]
PEPEES 0,8500 15:05 2 0.85 -0.47 % 5 0.8400 0.8500 1012 2 2 [+]
MAKARONPL 20,7000 15:53 1 20.80 -0.48 % 92 20.6000 20.7000 95 2 44 [+]
MLPGROUP 100,0000 15:06 3 100.00 -0.50 % 10 99.6000 99.8000 5 0 38 [+]
WIRTUALNA 58,4000 15:55 5 58.70 -0.51 % 17640 58.4000 58.5000 2086 8 488 [+]
KERNEL 19,4600 15:53 17 19.54 -0.51 % 8 19.4600 19.5800 200 3 63 [+]
INSTALKRK 37,5000 12:40 50 37.50 -0.53 % 50 37.6000 37.7000 8 0 8 [+]
TRAKCJA 3,7800 15:43 80 3.79 -0.53 % 83 3.8000 3.8100 1004 90 346 [+]
MOBRUK 358,0000 15:59 1 362.00 -0.56 % 32 358.0000 359.0000 17 2 732 [+]
TOYA 8,7500 15:59 215 8.80 -0.57 % 139 8.7500 8.7700 499 28 241 [+]
3RGAMES 0,6900 15:32 50 0.70 -0.58 % 91 0.6860 0.6900 2546 81 56 [+]
BLOOBER 25,1500 15:55 1 25.25 -0.59 % 50 25.0000 25.1500 97 7 186 [+]
SELENAFM 48,5000 15:46 20 49.00 -0.61 % 2 48.3000 48.5000 241 1 63 [+]
4MASS 4,0950 15:10 1 4.12 -0.61 % 243 4.0400 4.0950 211 7 28 [+]
SANTANDER 43,1950 15:43 70 43.47 -0.62 % 10000 43.4800 43.8750 10000 0 15 [+]
MAXCOM 6,3200 11:59 1 6.02 -0.63 % 1654 6.1200 6.2400 1 1 6 [+]
INGBSK 398,0000 15:59 7 412.00 -0.65 % 51 397.2000 398.0000 167 8 3 295 [+]
NEPTIS 15,0000 15:18 90 15.10 -0.66 % 150 15.0000 15.1000 737 0 2 [+]
ARCTIC 5,9000 15:54 330 5.95 -0.67 % 915 5.8600 5.9000 290 33 194 [+]
MEDICALG 29,8000 15:54 5 30.15 -0.67 % 8 29.7500 29.8500 53 21 631 [+]
BOOMBIT 5,9000 15:58 1216 5.90 -0.67 % 590 5.8800 5.9000 1447 3 18 [+]
KETY 1 153,0000 15:59 1 1,162.00 -0.69 % 60 1153.0000 1157.0000 85 10 11 295 [+]
CLNPHARMA 20,7000 15:58 3 20.85 -0.72 % 10 20.5500 20.7000 150 5 105 [+]
ULMA 62,5000 09:00 1 62.50 -0.79 % 130 60.0000 62.5000 36 0 0 [+]
MILKILAND 1,7160 15:10 1000 1.71 -0.81 % 5338 1.6900 1.7100 800 39 66 [+]
LUBAWA 9,0850 15:59 5 9.31 -0.82 % 1682 9.0600 9.1100 791 284 2 624 [+]
06MAGNA 2,3800 14:00 648 2.39 -0.83 % 4102 2.3900 2.4100 824 1 3 [+]
PCFGROUP 3,5300 15:14 1 3.50 -0.84 % 3 3.4900 3.5150 438 5 17 [+]
IPOPEMA 7,1200 15:05 64 7.10 -0.84 % 3431 7.1000 7.1200 264 3 22 [+]
LPP 21 120,0000 15:59 2 21,360.00 -0.85 % 9 21100.0000 21140.0000 9 1 23 207 [+]
PKOBP 97,5600 15:59 37 98.55 -0.86 % 396 97.5300 97.5500 165 819 80 613 [+]
MURAPOL 40,5500 15:58 1623 40.85 -0.86 % 122 40.6500 40.7000 2657 29 1 198 [+]
PHARMENA 3,3900 09:14 2 3.28 -0.88 % 444 3.2900 3.3900 1419 2 5 [+]
ACAUTOGAZ 21,5000 15:59 56 21.50 -0.92 % 102 21.5000 21.7000 182 1 16 [+]
NEXITY 1,0600 10:22 622 1.07 -0.93 % 1000 1.0600 1.0700 50 3 3 [+]
PANOVA 15,8500 11:05 4 16.00 -0.94 % 642 15.8500 16.0000 847 0 0 [+]
BNPPL 143,4000 15:57 18 145.00 -0.97 % 62 143.2000 143.4000 547 3 473 [+]
ERBUD 25,0500 15:38 1 25.60 -0.99 % 110 25.1000 25.4500 101 2 53 [+]
GAMFACTOR 4,9500 14:32 20 5.02 -1.00 % 320 4.9600 5.0000 85 4 21 [+]
PKPCARGO 14,8500 15:56 1 14.99 -1.00 % 147 14.8500 14.9100 320 41 609 [+]
POLWAX 0,9780 14:09 196 0.99 -1.01 % 3000 0.9620 0.9780 1852 7 7 [+]
DADELO 67,9000 15:51 20 68.30 -1.02 % 59 67.9000 68.4000 68 3 191 [+]
PEKAO 229,6000 15:59 64 233.00 -1.03 % 310 229.6000 229.7000 753 391 90 549 [+]
SUNEX 2,8000 15:08 143 2.83 -1.06 % 50 2.8050 2.8200 982 2 5 [+]
BBIDEVNFI 5,4200 10:59 1 5.48 -1.09 % 300 5.3600 5.4800 997 1 6 [+]
BETACOM 5,4000 13:59 2 5.60 -1.10 % 1260 5.3000 5.4000 1494 1 4 [+]
PROJPRZEM 17,4500 15:23 32 17.65 -1.13 % 218 17.4500 17.7500 538 0 5 [+]
VOXEL 95,9000 15:56 15 96.20 -1.13 % 29 95.9000 96.0000 20 7 662 [+]
TORPOL 69,5000 15:57 70 69.20 -1.14 % 135 69.1000 69.9000 96 6 422 [+]
ZUE 12,6500 15:49 40 12.85 -1.17 % 774 12.6500 12.8000 929 2 32 [+]
ALIOR 120,3500 15:59 132 121.80 -1.19 % 369 120.2500 120.4000 381 112 13 660 [+]
NEUCA 720,0000 15:56 2 730.00 -1.23 % 24 720.0000 724.0000 7 1 651 [+]
MILLENNIUM 18,1700 15:58 333 18.49 -1.25 % 381 18.1650 18.1800 3535 365 6 671 [+]
TARCZYNSKI 118,0000 13:06 1 119.00 -1.26 % 3 118.5000 119.5000 17 0 36 [+]
ESOTIQ 31,4000 15:53 28 31.90 -1.26 % 4 31.4000 31.7000 78 1 25 [+]
FASING 15,0000 15:54 2 15.00 -1.32 % 10 15.0000 15.3000 491 0 0 [+]
CAPITAL 2,9800 15:45 3000 3.00 -1.32 % 47 2.9600 2.9800 3499 40 118 [+]
MEXPOLSKA 3,7000 15:25 131 3.80 -1.33 % 30 3.6100 3.7000 2766 1 5 [+]
SONEL 14,5000 11:42 128 14.50 -1.36 % 145 14.5000 14.8000 55 1 12 [+]
ATLANTAPL 17,7500 15:16 14 18.05 -1.39 % 79 17.6000 17.9500 50 1 12 [+]
BIOCELTIX 83,5000 15:50 12 84.60 -1.42 % 54 82.5000 83.5000 29 3 226 [+]
MOSTALWAR 4,0500 15:35 79 4.07 -1.46 % 882 4.0500 4.0900 596 9 37 [+]
GENOMTEC 5,8500 15:43 51 5.80 -1.52 % 182 5.7300 5.8100 31 30 166 [+]
UNIMOT 168,0000 15:55 22 170.20 -1.52 % 34 168.2000 168.8000 22 2 405 [+]
RENDER 76,0000 14:57 25 76.40 -1.55 % 52 75.2000 75.8000 4 0 31 [+]
ATENDE 3,1300 15:51 8 3.11 -1.57 % 143 3.1100 3.1300 722 26 81 [+]
KOMPAP 18,5000 15:20 58 18.80 -1.60 % 330 18.5000 19.0000 121 0 6 [+]
APLISENS 18,1500 09:59 13 18.45 -1.63 % 588 18.1500 18.4000 10 0 3 [+]
NOCTILUCA 96,0000 15:44 19 96.70 -1.64 % 15 95.0000 96.0000 11 2 214 [+]
DEVELIA 10,1200 15:58 199 10.28 -1.75 % 799 10.0800 10.1200 849 107 1 086 [+]
PULAWY 44,9000 15:56 29 45.00 -1.75 % 26 44.3000 45.0000 29 2 89 [+]
DECORA 71,9000 15:53 23 73.20 -1.78 % 99 71.8000 71.9000 137 2 135 [+]
MOVIEGAMES 8,1500 15:42 120 8.32 -1.81 % 113 8.1400 8.3800 139 1 9 [+]
ALTA 1,6000 15:21 1000 1.63 -1.84 % 1999 1.5800 1.6000 2690 10 16 [+]
CAVATINA 13,3000 11:47 437 13.30 -1.85 % 2 13.2500 13.5500 505 3 40 [+]
ONEMORE 2,6500 15:41 1504 2.68 -1.85 % 1605 2.6300 2.6500 996 49 129 [+]
BIGCHEESE 4,6600 15:35 4 4.75 -1.89 % 2306 4.6000 4.6400 736 9 44 [+]
MOSTALZAB 6,2000 15:48 80 6.35 -2.05 % 56 6.1800 6.2000 2948 48 297 [+]
WOODPCKR 2,8500 14:20 49 2.90 -2.06 % 5 2.8600 2.9000 500 3 9 [+]
RAINBOW 132,2000 15:58 2 135.30 -2.15 % 116 132.0000 132.3000 292 15 1 937 [+]
LESS 0,2270 11:54 137 0.23 -2.16 % 3001 0.2270 0.2320 34 0 0 [+]
PATENTUS 2,7200 15:30 197 2.75 -2.16 % 980 2.7000 2.7300 500 6 15 [+]
ARTIFEX 22,4500 15:47 40 22.30 -2.18 % 100 22.1500 22.4500 274 2 38 [+]
SYNEKTIK 277,8000 15:59 4 287.60 -2.25 % 47 277.6000 278.0000 69 13 3 500 [+]
NEWAG 108,2000 15:59 1 110.80 -2.35 % 288 108.2000 108.6000 248 9 968 [+]
ASTARTA 53,4000 15:54 1 55.00 -2.38 % 179 53.2000 53.3000 600 3 170 [+]
MBANK 1 199,5000 15:59 11 1,254.00 -2.44 % 4 1199.0000 1200.0000 89 9 11 433 [+]
DEKPOL 72,0000 15:58 4 73.80 -2.44 % 8 71.8000 72.0000 204 1 100 [+]
DATAWALK 119,0000 16:00 31 123.60 -2.46 % 69 119.2000 120.2000 174 18 2 130 [+]
ALTUSTFI 3,5600 15:59 200 3.66 -2.47 % 896 3.5600 3.6000 12104 20 73 [+]
AGROTON 5,0600 13:27 30 5.19 -2.50 % 9 5.0000 5.0600 159 0 1 [+]
DIGITANET 194,1000 15:59 10 198.80 -2.51 % 17 193.1000 194.1000 24 5 901 [+]
XTPL 57,0000 15:49 1 59.90 -2.56 % 82 56.9000 57.4000 5 2 134 [+]
SIMFABRIC 1,5400 15:48 25 1.54 -2.65 % 105 1.5400 1.5800 300 1 1 [+]
CYBERFLKS 178,0000 16:00 15 183.00 -2.68 % 51 178.0000 178.4000 125 24 4 330 [+]
ERG 41,8000 15:48 1 40.00 -2.79 % 289 40.0000 41.8000 48 0 2 [+]
CDRL 8,5000 14:06 16 8.75 -2.86 % 248 8.5000 8.6500 99 0 3 [+]
HELIO 54,0000 15:37 78 55.60 -2.88 % 39 54.0000 54.6000 45 0 10 [+]
ABPL 133,2000 16:00 6 136.60 -2.92 % 1 133.8000 134.2000 48 3 464 [+]
WARIMPEX 2,2900 15:56 620 2.36 -2.97 % 279 2.2900 2.3000 4 6 15 [+]
SCPFL 113,2000 15:59 121 118.20 -3.08 % 159 113.2000 113.4000 30 3 297 [+]
HARPER 5,0000 15:35 15 5.16 -3.10 % 4431 5.0000 5.1000 4 0 0 [+]
IFIRMA 27,3000 15:51 26 28.20 -3.19 % 43 27.4000 28.1000 125 2 58 [+]
KOGENERA 78,3000 15:59 150 81.50 -3.21 % 121 78.2000 78.3000 20 11 908 [+]
MIRACULUM 0,5960 14:46 50 0.61 -3.25 % 4000 0.5700 0.5940 16600 78 45 [+]
APSENERGY 4,0900 15:51 3 4.19 -3.31 % 500 4.0900 4.1900 999 23 97 [+]
MOLECURE 5,2200 15:39 200 5.21 -3.33 % 381 5.2200 5.2500 397 39 203 [+]
PGFGROUP 0,6070 15:58 10 0.60 -3.34 % 7444 0.6070 0.6190 1253 8 5 [+]
RAFAMET 54,6000 15:35 50 57.00 -3.36 % 50 53.5000 54.8000 100 1 55 [+]
COALENERG 1,9600 15:54 475 2.03 -3.45 % 210 1.9540 1.9600 3565 83 164 [+]
OPTEAM 8,1000 15:41 10 8.30 -3.57 % 511 7.9000 8.1000 933 12 101 [+]
ASBIS 68,1500 16:00 11 71.00 -3.74 % 313 68.2000 68.3000 1120 137 9 439 [+]
WASKO 7,9800 15:59 1 8.38 -3.86 % 61 7.9800 8.1000 930 20 159 [+]
KPPD 19,4000 15:45 100 20.20 -3.96 % 99 19.2000 20.0000 380 0 7 [+]
POINTGROUP 1,9100 13:36 153 2.03 -4.02 % 3947 1.9100 1.9500 3847 5 10 [+]
ZAMET 0,8400 15:40 198 0.88 -4.11 % 1550 0.8380 0.8560 8350 29 24 [+]
POLIMEXMS 7,6850 15:59 102 8.08 -4.18 % 6801 7.6800 7.6900 502 826 6 442 [+]
MDIENERGIA 2,2500 15:56 1 2.35 -4.26 % 722 2.2100 2.2400 1103 375 863 [+]
NTCAPITAL 0,5800 15:48 2399 0.61 -4.29 % 500 0.5760 0.6000 500 21 12 [+]
ADIUVO 0,5340 15:05 200 0.56 -4.30 % 752 0.5320 0.5500 2200 21 11 [+]
LSISOFT 43,7000 15:49 1 45.70 -4.38 % 7 42.8000 43.6000 101 2 68 [+]
NOVAVISGR 0,6300 14:55 4541 0.66 -4.55 % 100 0.6370 0.6390 1985 59 38 [+]
IFSA 0,1240 11:25 3500 0.13 -4.62 % 123984 0.1220 0.1290 97536 7 1 [+]
BOWIM 8,1800 15:50 90 8.50 -4.66 % 50 8.1600 8.2000 505 39 320 [+]
PURE 2,2850 15:58 300 2.11 -5.19 % 6509 2.2700 2.2850 1355 411 935 [+]
KRKA 1 088,0000 13:06 1 1,100.00 -5.23 % 260 1086.0000 1098.0000 1 0 32 [+]
KGHM 320,8000 16:00 4 339.00 -5.49 % 175 320.8000 320.9500 42 766 250 698 [+]
HERCULES 1,3750 15:51 72 1.47 -6.14 % 2000 1.3550 1.3750 2076 56 78 [+]
INC SA 1,6000 15:46 627 1.63 -6.16 % 637 1.5950 1.6000 1376 48 78 [+]
SKARBIEC 32,8000 15:58 293 35.30 -6.82 % 34 32.7000 33.0000 1028 11 374 [+]
SCANWAY 320,0000 15:59 5 350.00 -8.05 % 24 318.0000 320.0000 11 18 6 040 [+]
IDMSAPL 0,4560 11:16 7 0.46 -8.80 % 7789 0.4560 0.5000 15000 0 0 [+]
ORCOGROUP 3,6000 15:45 521 3.98 -9.55 % 20 3.5000 3.6800 521 3 12 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 268 4.8000 PKC 5705 0 0 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG132468.6-0.67%15:59
WIG203565.1-1.25%16:14
WIG20 Fut3532.0-1.09%15:59
WIG20USD978.1-1.19%15:59
mWIG409226.8+0.12%15:59
sWIG8030905.6+0.34%15:59
 Notowania Świat
US LargeCap7350.9-0.71%16:14
Nasdaq10028689.3-1.05%16:14
Nikkei60550.6-0.44%8:45
DAX24504.7+0.81%15:59
Ropa WTI103.7-0.70%16:14
Złoto4494.8-1.56%16:14
 Notowania Waluty
EUR/PLN4.24789+0.16%16:14
CHF/PLN4.63428-0.08%16:14
USD/PLN3.65974+0.61%16:14
EUR/USD1.16071-0.45%16:14
GBP/USD1.33902-0.31%16:14
USD/JPY159.149+0.24%16:14
Forum
» Prośba o dodanie MADNETIC [0]
» Prośba o dodanie EDITEL SA [0]
» CREOTECH QUANTUM S.A - prośba o... [1]
» Prośba o usunięcie QRT [0][QRT]
» Realizacja zlecenia zakupu o... [0][ING]
» Brak danych [0]
» Zmiana nazwy spółki [0][SPL]
» Prośba o dodanie Creotech... [0][CRI]
» Prośba o dodanie KOLEJKOWO SA [0]
» Prośba o dodanie ENERGY S. A. [2]
Wzrosty Spadki Staty
CELTIC 1.43 10.42%
CLOUD 69.60 9.09%
POLTREG 19.55 8.61%
TRANSPOL 22.00 8.37%
UNIBEP 14.36 7.97%
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