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
INTROL 7,6800 15:38 6 7.28 6.08 % 250 7.6200 7.6800 384 6 43 [+]
PHOTON 1,4300 15:22 50 1.35 5.93 % 26 1.3950 1.4300 50 46 65 [+]
KOMPAP 20,2000 13:51 220 19.80 5.21 % 840 19.6000 20.0000 400 2 31 [+]
APSENERGY 4,4900 14:48 1000 4.10 5.15 % 2667 4.3700 4.4800 4 35 151 [+]
GTC 2,5900 15:21 5 2.58 4.86 % 200 2.5500 2.5900 541 1 3 [+]
MAXCOM 6,2600 11:15 1 5.98 4.68 % 1656 6.0400 6.2600 325 3 19 [+]
AGORA 9,0200 15:22 22 8.98 4.64 % 178 9.0200 9.0600 788 134 1 208 [+]
3RGAMES 0,7360 15:36 2000 0.72 4.55 % 25 0.7340 0.7400 4546 74 53 [+]
POINTGROUP 1,9900 14:59 1208 1.99 4.19 % 3847 1.9500 2.0000 3890 5 10 [+]
MOLECURE 5,5900 15:34 17 5.39 3.90 % 994 5.4900 5.5900 5536 39 216 [+]
IZOLACJA 3,7600 09:27 20 3.75 3.87 % 31 3.6200 3.7500 70 0 0 [+]
MEXPOLSKA 3,6400 15:25 1000 3.62 3.70 % 1 3.6200 3.6400 392 3 10 [+]
MEDINICE 76,7000 15:37 1 75.50 3.65 % 40 76.3000 76.7000 35 39 2 996 [+]
LSISOFT 39,9000 11:32 2 39.60 3.64 % 2 39.0000 39.9000 58 0 12 [+]
CAPITAL 3,5000 15:39 20 3.40 3.55 % 336 3.4000 3.5000 2498 226 796 [+]
KOMPUTRON 5,9800 14:00 10 5.80 3.46 % 421 5.8500 5.9600 130 2 13 [+]
PULAWY 47,9000 15:30 11 47.80 3.46 % 200 47.1000 47.9000 39 1 61 [+]
GRUPAAZOTY 24,1800 15:39 1 23.40 3.33 % 716 24.1200 24.1800 530 602 14 331 [+]
HARPER 5,2000 12:32 300 5.04 3.17 % 2400 5.1000 5.2000 1210 3 15 [+]
FABRITY 27,2000 14:59 3 26.50 3.03 % 91 27.2000 27.4000 364 6 161 [+]
EUROHOLD 4,1200 15:34 36 3.98 3.00 % 1001 3.9600 4.1200 964 2 7 [+]
NTCAPITAL 0,6180 13:17 200 0.59 3.00 % 200 0.5840 0.6140 550 6 4 [+]
IMS 2,1100 15:26 100 2.06 2.93 % 114 2.1000 2.1100 900 23 49 [+]
ENEA 21,8000 15:38 297 21.30 2.83 % 1567 21.7800 21.8000 986 352 7 674 [+]
RANKPROGR 4,6900 11:17 384 4.67 2.74 % 1560 4.5250 4.6500 398 6 27 [+]
MBWS 11,5000 09:02 10 11.50 2.68 % 720 11.0000 11.5000 217 0 0 [+]
LIBET 1,3400 14:15 10 1.29 2.68 % 2637 1.3350 1.3700 5 5 7 [+]
ARTIFEX 21,5000 15:34 30 20.95 2.63 % 35 21.0000 21.5000 110 6 123 [+]
LENTEX 7,0800 11:53 1 7.08 2.61 % 1272 6.9400 6.9800 46 0 0 [+]
FERRO 31,5000 15:38 67 30.80 2.61 % 109 31.4000 31.7000 51 13 418 [+]
UNIBEP 14,2000 15:21 5 13.84 2.60 % 5 13.8800 14.1800 50 4 51 [+]
ONEMORE 2,7900 15:14 1 2.64 2.57 % 262 2.7500 2.7900 10051 63 172 [+]
OTLOG 13,3600 15:27 1 13.30 2.45 % 2 13.3200 13.3600 131 1 14 [+]
ATREM 59,0000 15:38 5 57.70 2.43 % 500 58.6000 59.0000 268 6 359 [+]
DGA 26,8000 11:51 1077 26.80 2.29 % 100 25.4000 26.9000 46 1 32 [+]
OPONEOPL 91,4000 15:34 11 89.90 2.24 % 11 91.4000 91.9000 21 11 1 008 [+]
NOCTILUCA 102,2000 15:11 18 101.20 2.20 % 15 101.2000 102.2000 1491 5 475 [+]
HYDROTOR 14,0000 13:30 14 13.90 2.19 % 112 13.9000 14.0000 186 0 1 [+]
EUROTEL 28,0000 15:26 5 27.40 2.19 % 120 27.9000 28.4000 5 5 131 [+]
BLOOBER 26,0000 15:35 11 25.55 2.16 % 189 25.5500 26.1000 40 7 167 [+]
BOGDANKA 22,1000 15:39 18 21.85 2.08 % 550 21.9000 22.1000 1785 181 4 015 [+]
INPRO 7,7000 15:14 1024 7.70 1.99 % 817 7.5000 7.7000 300 2 12 [+]
SELVITA 31,1000 15:35 100 30.50 1.97 % 2021 30.9000 31.1000 226 10 316 [+]
COGNOR 6,1250 15:39 3 6.01 1.91 % 83 6.1050 6.1250 231 761 4 693 [+]
BOWIM 8,5600 15:38 71 8.40 1.90 % 459 8.5600 8.6000 710 24 201 [+]
ARCHICOM 53,8000 15:36 1 53.00 1.89 % 175 52.8000 53.8000 397 6 319 [+]
HERCULES 1,3750 15:29 10 1.33 1.85 % 4278 1.3200 1.3650 895 31 41 [+]
SUNEX 2,8200 14:38 30 2.83 1.81 % 211 2.7950 2.8000 1000 1 2 [+]
POLENERGIA 50,8000 15:01 10 50.30 1.60 % 25 50.4000 50.8000 10 1 62 [+]
4MASS 4,1600 15:21 482 4.04 1.46 % 194 4.1050 4.1550 207 38 156 [+]
XPLUS 2,7800 15:21 1 2.75 1.46 % 21 2.7100 2.7900 478 3 9 [+]
CLNPHARMA 21,2000 15:38 1651 20.90 1.44 % 158 20.9000 21.2000 49 21 437 [+]
IZOSTAL 3,1400 13:16 106 3.13 1.29 % 1891 3.1200 3.1400 994 2 6 [+]
ONDE 8,7100 15:22 2 8.66 1.28 % 27 8.6300 8.7200 96 17 144 [+]
PHN 9,5000 14:11 174 9.40 1.28 % 595 9.4600 9.5000 681 12 115 [+]
WAWEL 798,0000 15:23 1 800.00 1.27 % 12 794.0000 798.0000 7 0 172 [+]
IMMOBILE 4,9700 15:38 200 4.91 1.22 % 8 4.9500 4.9700 2485 18 88 [+]
ROPCZYCE 25,1000 14:51 7 24.80 1.21 % 91 24.7000 25.1000 113 0 12 [+]
CAPITEA 0,4480 15:07 900 0.45 1.13 % 8440 0.4420 0.4480 5100 82 37 [+]
SECOGROUP 36,4000 12:03 54 36.40 1.11 % 5 36.0000 36.4000 154 0 6 [+]
ASSECOBS 94,4000 15:20 12 93.60 1.07 % 55 93.8000 94.4000 31 2 188 [+]
PGE 10,6400 15:39 137 10.60 1.04 % 5507 10.6400 10.6450 2517 1 593 16 927 [+]
SONEL 14,9000 14:06 1 14.70 1.02 % 45 14.6500 14.9000 224 0 7 [+]
KINOPOL 20,0000 15:04 50 20.00 1.01 % 170 19.9000 20.0000 566 1 27 [+]
MONNARI 6,0000 15:29 300 5.92 1.01 % 450 5.9600 6.0000 300 5 28 [+]
ATENDE 3,0300 15:27 4 3.00 1.00 % 605 3.0100 3.0400 374 36 110 [+]
UNIMOT 162,8000 15:35 5 161.60 0.99 % 2 162.2000 162.8000 74 2 321 [+]
CEZ 223,8000 15:27 10 225.00 0.90 % 500 223.2000 224.8000 500 0 96 [+]
WIELTON 5,6800 15:17 226 5.65 0.89 % 7 5.6900 5.7000 2450 9 52 [+]
WITTCHEN 15,9800 15:24 30 15.83 0.88 % 1 15.9700 15.9800 3475 9 150 [+]
ALTUSTFI 3,4900 14:12 1 3.37 0.87 % 605 3.3800 3.3900 3500 15 52 [+]
LOKUM 24,4000 13:22 1 24.40 0.83 % 159 24.4000 24.5000 12 0 1 [+]
COLUMBUS 3,7400 15:18 268 0.00 0.81 % 3314 PKC PKC 20140 0 0 [+]
COALENERG 1,9870 15:04 99 2.00 0.81 % 602 1.9650 1.9860 14 11 21 [+]
STALEXP 3,1450 15:36 5 3.13 0.80 % 918 3.1350 3.1450 2093 348 1 098 [+]
CLOUD 75,2000 15:03 50 74.80 0.80 % 98 74.4000 75.4000 57 2 173 [+]
ULMA 64,0000 09:02 2 64.00 0.79 % 50 61.5000 64.0000 173 0 0 [+]
MOSTALPLC 12,8500 13:18 3 12.90 0.78 % 8 12.8000 12.8500 189 0 1 [+]
VERCOM 132,8000 15:38 1 132.60 0.76 % 28 131.2000 132.8000 45 6 808 [+]
EDINVEST 8,2600 14:01 3 8.14 0.73 % 5 8.2000 8.2600 571 3 21 [+]
KERNEL 19,3800 15:34 540 19.40 0.73 % 9 19.2600 19.3800 1672 1 28 [+]
TERMOREX 0,6950 13:41 14 0.71 0.72 % 486 0.6950 0.7050 341 0 0 [+]
GRUPRACUJ 44,5000 15:36 24 44.40 0.68 % 565 44.3500 44.5000 178 44 1 929 [+]
ANSWEAR 18,0600 15:27 65 17.96 0.67 % 9 18.0600 18.2000 984 5 99 [+]
COMP 64,2000 15:27 7 65.20 0.63 % 51 64.2000 64.4000 94 6 401 [+]
PLAYWAY 245,0000 14:42 3 242.50 0.62 % 14 243.0000 245.0000 29 1 125 [+]
DEKPOL 72,6000 15:17 1 73.00 0.55 % 3 72.4000 72.6000 11 1 90 [+]
BIOMAXIMA 10,9000 15:37 150 10.92 0.55 % 50 10.8000 10.9000 43 3 35 [+]
CREOTECH 950,0000 15:39 7 943.00 0.53 % 4 948.0000 953.0000 40 18 17 664 [+]
ENELMED 19,4000 14:25 3 19.20 0.52 % 62 19.2000 19.4000 417 0 2 [+]
RENDER 78,0000 11:23 3 76.20 0.52 % 3 76.0000 77.8000 7 0 8 [+]
ACAUTOGAZ 21,4000 14:40 11 21.40 0.47 % 403 21.3000 21.5000 133 0 2 [+]
SEKO 11,4500 14:46 123 11.45 0.44 % 341 11.4500 11.5000 3741 3 36 [+]
ZABKA 24,9100 15:39 6 24.80 0.44 % 89 24.9100 24.9200 2945 1 928 48 174 [+]
DMGROUP 2,2700 14:41 3 2.28 0.44 % 100 2.2500 2.2700 69 4 9 [+]
GPW 81,5500 15:40 69 83.10 0.43 % 518 81.3000 81.4500 182 166 13 609 [+]
SNIEZKA 92,8000 15:39 1 93.00 0.43 % 1 92.6000 92.8000 15 2 210 [+]
AGROTON 4,9900 14:38 30 4.93 0.40 % 1282 4.9400 4.9500 37 2 8 [+]
MLSYSTEM 15,0600 15:03 10 15.00 0.40 % 1 14.9800 15.0400 285 3 47 [+]
EUCO 0,5120 14:52 5 0.00 0.39 % 500 PKC PKC 143540 0 0 [+]
PKPCARGO 15,3600 15:38 112 15.27 0.39 % 301 15.3100 15.3600 203 104 1 615 [+]
DINOPL 31,9900 15:39 1 32.00 0.38 % 3561 31.9700 31.9900 1282 1 197 38 313 [+]
ADIUVO 0,5340 11:15 540 0.53 0.38 % 1480 0.5340 0.5500 3390 6 3 [+]
JSW 28,3900 15:39 654 28.45 0.32 % 69 28.3500 28.3900 189 1 241 36 101 [+]
MFO 32,6000 15:35 70 32.70 0.31 % 10 32.1000 32.6000 123 1 24 [+]
VIVID 0,6390 15:33 38 0.63 0.31 % 23 0.6300 0.6390 1992 17 11 [+]
IBSM 69,0000 13:41 15 69.00 0.29 % 2 67.0000 69.0000 25 0 1 [+]
ASBIS 69,2000 15:39 8 69.00 0.29 % 540 69.1500 69.2500 784 96 6 616 [+]
MANGATA 71,0000 15:36 2 70.80 0.28 % 410 71.0000 71.2000 50 0 17 [+]
EUROCASH 5,4950 15:37 2 5.48 0.27 % 2 5.4900 5.5000 1927 48 266 [+]
MILKILAND 1,6600 14:51 740 1.65 0.24 % 262 1.6600 1.6920 812 23 38 [+]
BIOTON 4,3500 15:27 582 4.28 0.23 % 581 4.3050 4.3400 1197 21 90 [+]
MAKARONPL 21,8500 14:32 2 21.85 0.23 % 16 21.8500 22.0000 68 3 67 [+]
ASSECOPOL 197,9000 15:39 64 198.70 0.23 % 83 197.7500 198.0000 25 116 22 920 [+]
SELENAFM 48,8000 14:40 52 48.80 0.21 % 55 48.8000 49.0000 190 2 81 [+]
ERBUD 25,5000 15:35 23 25.50 0.20 % 370 25.5000 25.7000 61 3 71 [+]
ECHO 5,0300 15:15 419 5.10 0.20 % 1 5.0100 5.0300 100 2 12 [+]
MILLENNIUM 19,8300 15:39 120 19.79 0.18 % 2782 19.8200 19.8400 1767 297 5 908 [+]
SANTANDER 45,6850 14:38 122 45.61 0.18 % 10000 45.5300 45.6850 172 1 53 [+]
ARCTIC 5,8300 15:37 240 5.87 0.17 % 800 5.8200 5.8500 440 38 221 [+]
BIGCHEESE 4,6600 15:38 20 4.75 0.11 % 56 4.6150 4.6300 75 0 0 [+]
TAURONPE 9,6120 15:39 3 9.66 0.04 % 802 9.6100 9.6160 799 1 578 15 331 [+]
DBENERGY 8,9000 15:02 100 8.90 0.00 % 15 8.7200 8.9000 142 1 9 [+]
LARQ 2,0400 09:01 5 2.04 0.00 % 1899 1.9800 2.0300 721 0 0 [+]
KGL 10,9000 09:27 1 10.40 0.00 % 970 10.4000 10.9000 996 0 2 [+]
SOPHARMA 7,3000 16:46 200 0.00 0.00 % 195 6.6000 7.9200 89 0 0 [+]
SKYLINE 1,6800 10:58 1 1.60 0.00 % 6747 1.5800 1.6800 4465 6 9 [+]
NEXITY 1,1100 12:45 316 1.11 0.00 % 20 1.0800 1.1100 100 1 1 [+]
ENERGA 18,8600 15:29 47 18.88 0.00 % 34187 18.8600 18.8800 4074 74 1 393 [+]
ATAL 64,7000 15:34 1 64.00 0.00 % 228 64.7000 64.9000 198 3 179 [+]
UNICREDIT 314,9000 09:00 10 314.90 0.00 % 1000 311.3000 314.1500 1000 0 3 [+]
ZAMET 0,8680 14:39 18 0.85 0.00 % 133 0.8580 0.8680 8752 0 0 [+]
PATENTUS 2,7000 10:25 46 2.69 0.00 % 262 2.6300 2.7000 185 1 3 [+]
OTMUCHOW 5,3000 09:00 1 5.30 0.00 % 19 5.2400 5.3000 520 0 0 [+]
ZUE 12,5500 15:00 10 12.35 0.00 % 992 12.4000 12.5000 201 4 49 [+]
TESGAS 1,9450 15:39 5 1.94 0.00 % 1200 1.9100 1.9450 782 3 5 [+]
SCPFL 117,0000 15:38 3 117.20 0.00 % 94 116.8000 117.0000 19 0 42 [+]
PRAGMAINK 3,1400 11:32 3 3.14 0.00 % 97 3.1400 3.2600 2310 0 1 [+]
CELTIC 1,4000 15:46 200 0.00 0.00 % 2 1.3650 1.4000 5500 0 0 [+]
COMPREMUM 1,1500 14:50 435 1.15 0.00 % 1400 1.1350 1.1450 3608 46 52 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 9 PKC 0.0000 0 0 0 [+]
URTESTE 43,2000 11:40 10 43.20 0.00 % 1 43.0000 43.2000 441 0 3 [+]
PROCHEM 24,1000 12:12 1 24.10 0.00 % 98 23.4000 24.1000 44 0 0 [+]
KCI 0,9240 13:35 50 0.91 0.00 % 18 0.9200 0.9240 4950 4 4 [+]
LENA 2,2700 13:11 94 2.27 0.00 % 8 2.2500 2.2700 110 10 23 [+]
REMAK 10,3500 12:53 10 10.35 0.00 % 20 9.9600 10.3500 869 0 0 [+]
CAVATINA 13,5000 12:46 1 13.50 0.00 % 150 13.5000 13.6000 265 0 0 [+]
ALTA 1,6000 17:00 9 0.00 0.00 % 1 1.5750 1.6000 4682 0 0 [+]
PTWP 125,0000 13:26 1 125.00 0.00 % 12 126.0000 129.0000 9 0 6 [+]
SANWIL 1,3200 15:36 1359 1.34 0.00 % 6641 1.3200 1.3350 2926 2 3 [+]
IDMSAPL 0,5000 09:00 989 0.50 0.00 % 640 0.4580 0.5000 17000 1 1 [+]
MURAPOL 41,3000 15:38 35 41.30 0.00 % 595 41.2500 41.5000 20 28 1 145 [+]
CASPAR 4,9800 16:22 2 0.00 0.00 % 8 4.9800 5.1000 2 0 0 [+]
BETACOM 5,4400 09:00 5 5.44 0.00 % 5 5.3400 5.4400 397 0 0 [+]
ELKOP 1,7700 14:20 1 1.74 0.00 % 2 1.7100 1.7650 2 2 4 [+]
LESS 0,2370 13:23 6120 0.23 0.00 % 50 0.2250 0.2350 50 120 27 [+]
BIOCELTIX 80,6000 15:35 1 80.20 0.00 % 3 80.6000 82.2000 4 2 151 [+]
FON 1,6500 15:58 213 0.00 0.00 % 4157 1.6500 1.7500 2250 0 0 [+]
PROJPRZEM 17,2500 12:17 18 17.50 0.00 % 44 17.1000 17.2500 230 0 3 [+]
ERG 40,0000 12:14 10 0.00 0.00 % 150 39.0000 40.0000 190 0 0 [+]
ATLANTAPL 18,0000 12:06 121 18.00 0.00 % 5 17.9000 18.1000 137 0 3 [+]
YARRL 6,5200 13:45 2 6.58 0.00 % 2 6.5000 6.5200 498 3 17 [+]
EQUNICO 1,1550 13:17 100 1.16 0.00 % 1420 1.1150 1.1550 1550 3 3 [+]
ORCOGROUP 3,5200 10:51 11 0.00 0.00 % 10 3.6000 3.9800 1986 0 0 [+]
TENDERHUT 5,9800 11:57 43 0.00 0.00 % 40 5.8200 5.8400 40 0 0 [+]
KPPD 20,0000 09:37 1 20.00 0.00 % 15 19.5000 20.0000 395 0 0 [+]
MOJ 1,6100 12:45 1000 0.00 0.00 % 2000 1.6100 1.6800 5500 0 0 [+]
PANOVA 15,9500 13:51 18 15.95 0.00 % 567 15.8500 15.9500 593 1 16 [+]
DEBICA 89,8000 15:23 10 89.80 -0.11 % 34 89.7000 89.8000 410 1 45 [+]
CYFRPLSAT 16,5800 15:39 120 16.55 -0.12 % 1081 16.5750 16.5800 348 235 3 886 [+]
ARLEN 28,9500 15:38 1 29.00 -0.17 % 86 28.9500 29.0000 1068 7 202 [+]
WIRTUALNA 58,5000 15:23 3 58.60 -0.17 % 35227 58.5000 58.6000 32055 15 892 [+]
ASTARTA 49,0000 14:50 26 48.95 -0.20 % 950 48.6500 49.0000 56 9 456 [+]
NANOGROUP 2,3050 15:08 240 2.31 -0.22 % 1 2.3150 2.3300 99 11 26 [+]
INGBSK 424,0000 15:39 1 425.00 -0.24 % 29 424.0000 424.8000 10 7 3 003 [+]
PCCEXOL 1,9850 15:11 579 1.99 -0.25 % 274 1.9850 1.9900 1220 19 37 [+]
IPOPEMA 7,3600 13:51 13 7.40 -0.27 % 19 7.3800 7.4600 926 0 2 [+]
MABION 7,3000 15:35 300 7.38 -0.27 % 542 7.2500 7.3000 100 17 123 [+]
DECORA 73,3000 15:35 80 73.70 -0.27 % 128 73.3000 73.5000 22 1 57 [+]
DRAGOENT 18,7500 14:00 2 18.80 -0.27 % 1 18.2000 18.7500 48 0 4 [+]
PHARMENA 3,2900 12:30 73 3.28 -0.30 % 15 3.1900 3.2900 21 1 2 [+]
BOOMBIT 5,8600 15:25 300 5.94 -0.34 % 938 5.8400 5.8600 420 6 33 [+]
JWWINVEST 2,8700 12:53 140 2.87 -0.35 % 148 2.8100 2.8800 600 0 0 [+]
RELPOL 5,7200 15:24 111 5.62 -0.35 % 1959 5.7200 5.7400 989 1 7 [+]
NEWAG 110,0000 15:39 91 111.00 -0.36 % 67 109.8000 110.4000 50 5 586 [+]
MCI 28,0000 15:30 5 28.20 -0.36 % 295 28.0000 28.1000 1000 6 178 [+]
BBIDEVNFI 5,4400 15:08 886 5.38 -0.37 % 758 5.3600 5.4400 2615 1 7 [+]
IFIRMA 26,9000 15:33 45 27.05 -0.37 % 353 26.8500 27.2000 32 1 38 [+]
DEVELIA 10,7600 15:39 185 10.82 -0.37 % 832 10.7400 10.7600 2 31 330 [+]
ENTER 53,9000 15:35 1 54.80 -0.37 % 521 53.5000 53.9000 234 6 343 [+]
LUBAWA 9,2450 15:39 2 9.30 -0.38 % 461 9.2150 9.2400 106 129 1 196 [+]
BOS 10,1800 14:50 63 10.22 -0.39 % 138 10.1400 10.1800 236 7 73 [+]
PKNORLEN 142,6600 15:39 152 144.00 -0.40 % 188 142.6600 142.7400 742 669 95 893 [+]
STALPROD 244,0000 15:08 12 244.00 -0.41 % 101 243.0000 244.0000 262 0 35 [+]
BUMECH 18,9100 15:38 56 19.14 -0.42 % 420 18.8300 18.9800 293 56 1 073 [+]
RYVU 17,6200 15:32 100 17.96 -0.45 % 130 17.5000 17.6200 7277 44 771 [+]
HUUUGE 21,7000 15:19 200 21.80 -0.46 % 800 21.7000 21.9000 2190 2 47 [+]
ENERGOINS 2,1800 15:26 10 2.18 -0.46 % 13231 2.1400 2.1800 732 51 111 [+]
AILLERON 17,0000 15:38 3 17.10 -0.47 % 102 16.9400 17.0000 477 13 224 [+]
TEXT 42,7000 15:39 2 42.90 -0.47 % 50 42.4800 42.7000 93 26 1 119 [+]
QUERCUS 12,4400 15:08 2000 12.46 -0.48 % 5000 12.3200 12.5000 3000 15 191 [+]
BENEFIT 4 578,0000 15:39 1 4,596.00 -0.48 % 3 4578.0000 4588.0000 10 1 6 797 [+]
XTPL 59,4000 14:57 1 59.70 -0.50 % 2 59.7000 59.8000 46 1 68 [+]
NEUCA 755,0000 15:27 1 763.00 -0.53 % 36 751.0000 754.0000 11 1 535 [+]
INSTALKRK 37,2000 14:29 49 37.40 -0.53 % 67 37.2000 37.4000 78 1 19 [+]
CDRL 9,0000 09:36 33 9.10 -0.55 % 1169 8.7500 9.0000 924 0 1 [+]
PZU 64,9400 15:40 2 65.30 -0.55 % 520 64.9400 64.9800 1085 577 37 494 [+]
ODLEWNIE 17,9000 15:32 5 18.00 -0.56 % 502 17.9000 17.9500 875 18 313 [+]
KETY 1 204,0000 15:39 8 1,212.00 -0.58 % 66 1203.0000 1205.0000 15 5 5 591 [+]
ALIOR 126,4000 15:39 18 126.90 -0.59 % 298 126.4500 126.5500 48 68 8 643 [+]
IMPERA 1,6900 09:00 2 1.69 -0.59 % 295 1.6500 1.7000 4600 0 0 [+]
WASKO 6,5400 15:33 68 6.58 -0.61 % 165 6.4800 6.5000 1133 61 405 [+]
BEST 32,8000 15:08 14 33.40 -0.61 % 1 32.8000 33.2000 47 1 17 [+]
WIKANA 7,9500 14:06 159 7.90 -0.62 % 995 7.6500 7.9500 1080 0 3 [+]
MOVIEGAMES 7,9800 13:25 1 7.66 -0.62 % 550 7.8000 7.9000 400 3 21 [+]
ESOTIQ 31,7000 15:10 1 32.20 -0.63 % 95 31.7000 32.2000 180 0 2 [+]
ALLEGRO 34,3300 15:40 1457 34.50 -0.64 % 716 34.3350 34.3500 825 2 586 89 000 [+]
DELKO 6,1100 15:29 261 6.15 -0.65 % 113 6.0900 6.1100 339 6 36 [+]
AMBRA 18,3400 15:34 1 18.40 -0.65 % 48 18.3200 18.3400 196 5 94 [+]
TRAKCJA 3,7850 15:32 407 3.82 -0.66 % 60 3.7800 3.8150 671 108 414 [+]
MIRACULUM 0,5920 14:40 5000 0.60 -0.67 % 6500 0.5800 0.5920 5000 10 6 [+]
SYNTHAVERSE 2,9000 15:28 3678 2.91 -0.68 % 3678 2.8950 2.9000 1500 34 98 [+]
VINDEXUS 14,1500 15:03 500 14.15 -0.70 % 338 14.1500 14.2000 1410 1 13 [+]
ATMGRUPA 4,2600 15:27 138 4.29 -0.70 % 1862 4.2600 4.2700 1476 40 172 [+]
PCCROKITA 69,1000 15:33 11 69.30 -0.72 % 318 69.0000 69.3000 5 2 153 [+]
PKOBP 104,2200 15:39 16 104.86 -0.72 % 61 104.2200 104.2400 1886 478 49 960 [+]
GREENX 2,3400 15:28 1 2.35 -0.76 % 17066 2.3400 2.3460 1037 140 329 [+]
FORTE 19,3500 15:21 1 19.35 -0.77 % 285 19.3500 19.5000 1 1 25 [+]
APATOR 25,4500 15:36 1 25.40 -0.78 % 96 25.4500 25.7500 36 4 103 [+]
NTTSYSTEM 12,7000 15:19 5 12.80 -0.78 % 2095 12.7000 12.8000 669 3 41 [+]
TOYA 8,8700 15:33 13 8.94 -0.78 % 591 8.8400 8.8700 143 52 463 [+]
PROTEKTOR 1,2360 15:20 1000 1.25 -0.80 % 989 1.2360 1.2440 777 89 110 [+]
IFSA 0,1240 12:44 544 0.12 -0.80 % 234 0.1240 0.1250 8091 1 0 [+]
INTERSPPL 0,3710 15:37 4000 0.38 -0.80 % 1000 0.3710 0.3820 50 19 7 [+]
APLISENS 18,5000 15:30 2 18.65 -0.80 % 1 18.4000 18.5000 864 0 6 [+]
MOBRUK 369,0000 15:38 1 373.00 -0.81 % 4 369.0000 369.5000 17 2 576 [+]
STAPORKOW 4,7600 15:27 100 4.78 -0.83 % 3 4.7200 4.7600 68 0 2 [+]
06MAGNA 2,3500 12:38 1126 2.37 -0.84 % 3779 2.3500 2.3800 339 3 6 [+]
PEKABEX 9,2400 15:26 10 9.30 -0.86 % 25 9.2200 9.2400 490 10 89 [+]
WARIMPEX 2,3000 13:16 1 2.32 -0.86 % 499 2.3000 2.3200 2194 1 1 [+]
SKARBIEC 33,4000 15:39 2 33.50 -0.89 % 100 33.0000 33.4000 63 1 44 [+]
LPP 22 280,0000 15:39 1 22,400.00 -0.89 % 1 22280.0000 22300.0000 11 4 82 601 [+]
SANOK 21,5000 15:19 5 21.70 -0.92 % 55 21.5000 21.6000 492 2 45 [+]
NOVITA 107,0000 13:26 25 109.00 -0.93 % 42 106.5000 107.0000 60 0 22 [+]
AMICA 51,8000 15:39 1 52.10 -0.96 % 26 51.6000 51.8000 232 16 836 [+]
IMCOMPANY 41,0000 14:44 1333 41.50 -0.97 % 134 40.1500 41.0000 693 7 267 [+]
HANDLOWY 122,8000 15:27 45 123.80 -0.97 % 430 122.6000 123.0000 462 11 1 307 [+]
RAINBOW 140,0000 15:38 7 140.30 -0.99 % 384 140.0000 140.3000 149 20 2 801 [+]
XTB 108,8600 15:39 3 110.00 -1.00 % 397 108.7600 108.8600 129 161 17 670 [+]
BUDIMEX 700,6000 15:39 3 708.00 -1.02 % 15 700.4000 700.8000 16 11 8 029 [+]
POLICE 7,7800 13:55 1 7.74 -1.02 % 200 7.8200 7.9600 127 6 46 [+]
PEKAO 242,1000 15:39 26 244.70 -1.02 % 580 242.1000 242.3000 788 249 60 577 [+]
CAPTORTX 77,2000 15:11 13 76.50 -1.03 % 330 77.2000 77.9000 26 0 38 [+]
GAMEOPS 14,3500 15:29 768 14.50 -1.03 % 672 14.3500 14.4500 100 1 18 [+]
STALPROFI 9,4200 14:30 20 9.52 -1.05 % 236 9.4200 9.4800 202 7 70 [+]
QNATECHNO 46,5000 15:31 10 46.90 -1.06 % 111 46.3000 47.2000 33 2 96 [+]
TALEX 18,6000 15:35 145 18.90 -1.06 % 11 18.6000 18.7000 14 0 9 [+]
CDPROJEKT 253,0000 15:39 10 257.40 -1.09 % 125 252.9000 253.0000 114 136 34 513 [+]
CREEPYJAR 526,0000 15:29 3 530.00 -1.13 % 10 522.0000 526.0000 11 1 282 [+]
ABPL 138,4000 15:38 1 139.80 -1.14 % 6 138.0000 138.4000 74 1 114 [+]
SPYROSOFT 425,0000 15:32 2 432.00 -1.16 % 6 422.0000 425.0000 9 2 668 [+]
KRUK 430,9000 15:39 3 436.80 -1.17 % 122 430.6000 430.9000 43 31 13 382 [+]
PEPEES 0,8360 10:01 2000 0.84 -1.18 % 570 0.8240 0.8360 2990 2 2 [+]
SFINKS 0,4980 13:52 13 0.51 -1.19 % 412 0.4860 0.4930 3487 44 22 [+]
DADELO 74,1000 15:36 11 75.60 -1.20 % 2 74.2000 74.6000 25 2 185 [+]
KOGENERA 80,3000 15:39 7 80.60 -1.23 % 12 80.3000 80.6000 83 5 382 [+]
MOSTALZAB 6,2000 15:22 90 6.28 -1.27 % 45 6.1500 6.2000 1060 11 67 [+]
ZEPAK 18,7000 15:24 139 19.00 -1.27 % 311 18.7000 18.8000 12 4 71 [+]
VIGOSYS 602,0000 15:27 2 610.00 -1.31 % 5 602.0000 614.0000 6 0 250 [+]
NEPTIS 14,8000 15:09 9 15.00 -1.33 % 508 14.7000 15.0000 271 1 9 [+]
DIAG 163,2000 15:39 7 166.00 -1.33 % 82 163.2000 163.8000 267 23 3 825 [+]
MLPGROUP 110,5000 11:00 30 112.00 -1.34 % 8 110.5000 111.0000 3 0 10 [+]
ORANGEPL 16,0750 15:39 233 16.33 -1.38 % 1880 16.0600 16.0750 1665 840 13 550 [+]
BORYSZEW 4,9500 15:39 100 5.09 -1.39 % 163 4.9400 4.9500 146 76 381 [+]
VOXEL 96,7000 15:38 10 98.50 -1.43 % 188 96.7000 97.9000 97 8 777 [+]
SHOPER 44,3500 15:39 163 45.45 -1.44 % 113 44.0500 44.7500 54 14 643 [+]
CORMAY 0,5460 15:37 11 0.55 -1.44 % 4162 0.5400 0.5460 2804 128 69 [+]
PEPCO 33,1700 15:39 56 33.40 -1.49 % 111 33.1600 33.1700 106 487 16 137 [+]
GAMFACTOR 5,2600 15:38 316 5.34 -1.50 % 484 5.2600 5.2800 70 5 25 [+]
PCFGROUP 3,5900 15:37 10 3.65 -1.51 % 131 3.5700 3.5900 40 13 48 [+]
MBANK 1 230,0000 15:39 3 1,249.00 -1.52 % 67 1229.5000 1231.0000 40 12 14 333 [+]
AUTOPARTN 25,5000 15:38 18 25.80 -1.54 % 881 25.4500 25.5500 491 93 2 401 [+]
TORPOL 69,6000 15:34 35 70.40 -1.56 % 25 69.5000 70.0000 233 9 645 [+]
GETIN 0,5020 15:32 6107 0.51 -1.57 % 2967 0.5020 0.5070 1167 190 96 [+]
DIGITANET 199,0000 15:39 1 202.60 -1.58 % 8 199.2000 201.0000 33 3 639 [+]
KRAKCHEM 0,3030 14:42 660 0.30 -1.62 % 6000 0.2960 0.3030 8763 244 73 [+]
CIGAMES 2,9800 15:39 388 3.03 -1.65 % 12 2.9600 2.9800 1230 411 1 233 [+]
INTERCARS 817,0000 15:20 1 820.00 -1.68 % 90 817.0000 820.0000 99 9 6 925 [+]
DOMDEV 260,5000 15:39 17 264.50 -1.70 % 163 259.0000 261.0000 19 1 359 [+]
ASSECOSEE 63,3000 15:29 1 64.40 -1.71 % 25 63.3000 64.0000 101 2 110 [+]
KSGAGRO 3,6500 15:39 37 3.67 -1.75 % 963 3.6500 3.7150 250 1 4 [+]
SYNEKTIK 281,4000 15:39 2 288.00 -1.75 % 40 281.2000 282.0000 173 16 4 619 [+]
MARVIPOL 8,9400 15:28 150 9.12 -1.76 % 6 8.8200 8.9400 206 21 189 [+]
MOSTALWAR 3,8800 15:35 1 3.85 -1.77 % 1 3.8700 3.8800 51 75 289 [+]
MENNICA 43,9000 15:34 1 45.20 -1.79 % 55 44.0000 44.7000 27 3 114 [+]
KGHM 335,3500 15:39 6 339.30 -1.80 % 111 335.3500 335.4500 96 309 103 949 [+]
ZREMB 9,2300 15:28 3 9.40 -1.81 % 2 9.2400 9.3300 163 17 159 [+]
MERCATOR 59,6000 15:22 6 60.50 -1.81 % 49 59.5000 59.6000 56 18 1 058 [+]
AMREST 10,6000 15:27 11 10.78 -1.85 % 306 10.5800 10.6000 848 36 386 [+]
SIMFABRIC 1,5400 15:23 64 1.54 -1.91 % 65 1.5100 1.5400 936 8 12 [+]
POLIMEXMS 7,8950 15:39 445 8.05 -1.93 % 1012 7.8900 7.9200 793 520 4 138 [+]
MERCOR 15,1000 15:35 5 15.25 -1.95 % 20 15.1500 15.2000 748 1 18 [+]
FEERUM 15,0000 14:40 15 15.35 -1.96 % 550 14.7000 15.0000 125 0 1 [+]
FASING 15,0000 15:10 1 15.30 -1.96 % 6 15.0000 15.4000 488 0 0 [+]
ULTGAMES 14,6000 13:08 450 14.90 -2.01 % 990 14.6500 14.8000 81 5 72 [+]
TARCZYNSKI 121,0000 15:24 5 123.50 -2.02 % 650 121.0000 123.0000 63 0 7 [+]
TRANSPOL 23,7000 15:25 96 24.10 -2.07 % 121 23.3000 23.7000 500 19 438 [+]
MIRBUD 11,2400 15:39 563 11.49 -2.09 % 1123 11.2100 11.2500 392 85 959 [+]
TSGAMES 91,4000 15:32 7 93.00 -2.09 % 22 91.5000 91.6000 728 13 1 160 [+]
SYGNITY 74,5000 15:32 1 76.90 -2.10 % 11 74.6000 75.0000 70 6 419 [+]
VOTUM 46,4000 15:15 43 47.35 -2.11 % 200 46.5000 46.7500 30 10 466 [+]
RAFAMET 58,6000 14:23 13 59.90 -2.17 % 1 58.5000 58.6000 10 0 9 [+]
11B 152,6000 15:38 10 156.10 -2.18 % 23 152.6000 153.2000 35 2 357 [+]
BNPPL 142,2000 15:23 8 146.20 -2.20 % 1 142.4000 143.0000 20 11 1 541 [+]
ACTION 36,8000 15:34 1 37.65 -2.26 % 43 36.2500 36.8000 123 15 548 [+]
MODIVO 79,8400 15:39 1 81.20 -2.28 % 203 79.8000 79.8400 606 209 16 909 [+]
DATAWALK 128,0000 15:33 16 133.80 -2.29 % 6074 128.0000 128.6000 46 8 1 061 [+]
MEDICALG 29,0000 15:37 3 29.70 -2.36 % 1 28.9500 29.0000 717 30 883 [+]
WOODPCKR 2,8500 14:55 1 2.86 -2.40 % 64 2.8700 2.9200 960 4 10 [+]
PASSUS 121,2000 15:38 6 124.80 -2.42 % 28 121.2000 121.6000 42 2 292 [+]
INC SA 1,6000 15:17 10 1.65 -2.44 % 627 1.5950 1.6000 305 1 1 [+]
MUZA 9,6500 14:43 100 9.65 -2.53 % 387 9.6500 9.9000 492 1 6 [+]
MOL 45,5000 15:30 59 46.90 -2.57 % 147 45.5000 45.6800 2000 2 113 [+]
PLAZACNTR 1,5560 15:20 411 1.54 -2.63 % 22921 1.5380 1.5560 333 13 20 [+]
PURE 1,8500 15:36 20 1.90 -2.63 % 115 1.8500 1.8880 3364 132 245 [+]
ONESANO 0,6320 11:52 400 0.63 -2.77 % 1817 0.6320 0.6500 2014 6 4 [+]
ELEKTROTI 59,3000 15:40 17 58.00 -2.79 % 23 59.2500 59.4500 35 64 3 757 [+]
SCANWAY 374,0000 15:37 7 385.00 -2.86 % 11 373.0000 374.0000 24 10 3 712 [+]
JRHOLDING 4,8100 14:55 56 5.00 -3.02 % 1047 4.8100 4.9600 2 27 133 [+]
POLWAX 0,9500 11:38 1269 0.98 -3.06 % 500 0.9600 0.9740 1400 4 4 [+]
KRVITAMIN 12,6000 09:00 2 12.60 -3.08 % 249 12.6000 13.0000 3124 0 0 [+]
HELIO 55,4000 11:57 57 57.20 -3.15 % 93 55.4000 57.0000 8 0 5 [+]
PGFGROUP 0,5700 14:25 1600 0.57 -3.23 % 1995 0.5660 0.5700 2664 29 17 [+]
KRKA 1 074,0000 15:16 7 1,114.00 -3.24 % 250 1078.0000 1092.0000 250 0 86 [+]
GRODNO 17,8500 15:10 1 18.30 -3.25 % 1957 17.9000 18.0000 938 9 159 [+]
NOVAVISGR 0,6790 15:39 25 0.70 -3.28 % 43 0.6790 0.6990 1402 0 0 [+]
RAWLPLUG 13,8000 15:13 4 14.30 -3.50 % 1 13.7500 14.0500 222 4 57 [+]
COMPERIA 5,2000 14:55 199 5.40 -3.70 % 1601 5.2000 5.3500 500 0 1 [+]
GENOMTEC 5,3600 15:35 37 5.53 -3.77 % 1 5.3500 5.3600 113 65 356 [+]
MDIENERGIA 2,9700 15:40 2402 3.16 -3.88 % 2402 2.9600 2.9700 6968 703 2 193 [+]
CYBERFLKS 201,2000 15:38 3 206.00 -4.10 % 34 201.2000 201.8000 1 9 1 767 [+]
ASMGROUP 0,2340 15:35 107 0.24 -4.10 % 4861 0.2310 0.2340 2020 648 151 [+]
VRGSA 5,5200 15:36 10 5.70 -4.50 % 17390 5.5200 5.5800 1378 42 240 [+]
AIGAMES 0,7880 15:12 524 0.78 -4.83 % 150 0.7900 0.8200 389 1 1 [+]
AIRWAY 0,2735 15:39 4123 0.28 -6.34 % 128 0.2715 0.2735 6978 937 254 [+]
MWTRADE 3,8000 15:06 2 3.82 -6.40 % 3 3.6400 3.8000 540 3 11 [+]
POLTREG 18,6000 15:35 28 19.90 -6.53 % 12 18.6000 18.9000 34 66 1 207 [+]
INTERBUD 1,7700 15:03 600 1.72 -6.60 % 265 1.7300 1.8000 499 3 5 [+]
SILVANO 4,9000 14:45 406 5.00 -6.84 % 100 4.8600 5.0000 111 2 12 [+]
OPTEAM 8,1000 15:32 10 8.75 -6.90 % 295 8.0000 8.1000 930 21 177 [+]
TATRY MOUNTAIN 78,5000 13:28 1 81.00 -9.25 % 10 81.0000 85.0000 131 0 10 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 268 4.8000 PKC 4705 0 0 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG137010.8-0.61%15:39
WIG203691.3-0.76%15:54
WIG20 Fut3648.0-0.90%15:37
WIG20USD1015.1-0.82%15:39
mWIG409615.3-0.49%15:39
sWIG8031856.0-0.12%15:39
 Notowania Świat
US LargeCap7518.8+0.61%15:54
Nasdaq10029850.9+1.25%15:53
Nikkei64996.1-0.25%8:45
DAX25260.5-0.51%15:39
Ropa WTI94.3+4.38%15:54
Złoto4515.9-1.24%15:54
 Notowania Waluty
EUR/PLN4.23403+0.06%15:54
CHF/PLN4.63755-0.08%15:54
USD/PLN3.64368+0.23%15:54
EUR/USD1.16202-0.17%15:54
GBP/USD1.34599-0.32%15:54
USD/JPY159.291+0.26%15:54
Forum
» Prośba o dodanie MADNETIC [1]
» Zmiana nazwy spółki [0][SPL]
» 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]
» Prośba o dodanie Creotech... [0][CRI]
» Prośba o dodanie KOLEJKOWO SA [0]
» Prośba o dodanie ENERGY S. A. [2]
Wzrosty Spadki Staty
INTROL 7.68 6.08%
PHOTON 1.43 5.93%
KOMPAP 20.20 5.21%
APSENERGY 4.49 5.15%
GTC 2.59 4.86%
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