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
OPONEOPL 95,5000 10:14 83 93.00 5.88 % 30 95.5000 95.9000 39 13 1 196 [+]
ULMA 63,5000 09:02 2 63.50 5.83 % 313 59.0000 61.5000 125 0 0 [+]
YARRL 6,7000 10:02 2 6.50 5.35 % 159 6.4600 6.6600 100 14 91 [+]
INC SA 1,6550 10:15 800 1.58 5.08 % 200 1.6550 1.6950 2560 54 89 [+]
KPPD 21,0000 09:00 5 21.00 5.00 % 15 19.5000 21.0000 160 0 0 [+]
ARLEN 24,6500 10:15 50 24.00 4.67 % 50 24.6500 24.7000 110 8 193 [+]
ALTUSTFI 3,4900 09:31 1 3.46 4.49 % 2700 3.3600 3.4900 593 0 0 [+]
IZOLACJA 3,7600 09:02 2 3.76 4.16 % 329 3.6100 3.7500 329 0 0 [+]
LIBET 1,4050 09:56 298 1.39 3.69 % 2232 1.3900 1.4050 414 10 14 [+]
PEKABEX 9,3300 09:47 15 9.25 3.55 % 15 9.2500 9.3000 900 1 5 [+]
LARQ 2,0200 09:00 2 2.02 3.06 % 1000 1.9700 2.0200 1483 0 0 [+]
LUBAWA 9,3550 10:15 71 9.13 3.03 % 402 9.3550 9.3800 2647 128 1 187 [+]
PROJPRZEM 17,5000 09:00 1 17.50 2.94 % 7 16.9000 17.4000 432 0 0 [+]
POLICE 7,9400 10:07 120 7.74 2.85 % 6 7.7800 7.9400 151 0 4 [+]
RANKPROGR 4,6250 09:22 20 4.50 2.78 % 298 4.4850 4.5850 393 0 0 [+]
NEPTIS 15,0000 09:12 75 15.00 2.74 % 76 14.7000 15.1000 910 0 3 [+]
NTCAPITAL 0,6140 09:52 133 0.56 2.68 % 500 0.5800 0.6120 1354 19 11 [+]
PGFGROUP 0,5780 09:02 2 0.58 2.66 % 805 0.5550 0.5770 1429 0 0 [+]
LENTEX 7,2600 11:34 1 0.00 2.54 % 1272 6.9800 7.2800 200 0 0 [+]
POINTGROUP 2,0500 09:14 500 2.05 2.50 % 3939 1.9550 2.0400 3890 1 1 [+]
ZUE 12,9500 09:59 45 12.95 2.37 % 500 12.6500 12.9000 330 1 18 [+]
LESS 0,2330 10:11 30 0.23 2.19 % 15970 0.2330 0.2340 60 0 0 [+]
PKNORLEN 141,7000 10:15 43 140.84 2.18 % 153 141.5400 141.7000 211 216 30 535 [+]
CLOUD 75,0000 10:15 20 73.60 2.18 % 8 73.4000 75.0000 279 0 3 [+]
DATAWALK 127,6000 10:14 1 125.00 2.08 % 14 127.0000 128.2000 124 2 308 [+]
NOCTILUCA 102,0000 10:02 2 100.00 2.00 % 11 100.4000 101.4000 15 0 36 [+]
ECHO 5,1000 10:07 5 5.05 2.00 % 23734 5.1000 5.1200 4822 33 169 [+]
KGHM 343,8500 10:15 97 333.00 1.99 % 305 343.7500 343.9500 97 136 46 203 [+]
ERBUD 25,6500 09:35 3 25.65 1.99 % 202 25.1500 25.6500 130 0 0 [+]
ASBIS 67,9500 10:15 270 66.70 1.95 % 297 67.9000 67.9500 212 35 2 388 [+]
PATENTUS 2,6600 09:07 22 2.61 1.92 % 114 2.6100 2.6600 185 1 3 [+]
ARCHICOM 53,2000 10:15 1 52.00 1.92 % 3 52.0000 53.2000 99 0 1 [+]
IMMOBILE 4,9200 09:00 17 4.92 1.86 % 263 4.8400 4.9200 2154 0 1 [+]
RAWLPLUG 14,0000 09:00 1 14.00 1.82 % 1 13.8000 14.0000 240 0 0 [+]
SECOGROUP 36,6000 13:24 2 0.00 1.67 % 1 35.8000 36.6000 218 0 0 [+]
SELENAFM 49,0000 09:26 9 49.10 1.66 % 100 48.6000 49.0000 596 1 40 [+]
ATENDE 3,0600 10:14 165 3.07 1.66 % 1200 3.0100 3.0600 185 2 6 [+]
DIGITANET 197,9000 10:15 5 196.90 1.64 % 34 196.7000 197.9000 21 2 327 [+]
TAURONPE 9,6800 10:15 12 9.53 1.57 % 982 9.6800 9.6820 1288 373 3 582 [+]
CYFRPLSAT 16,5750 10:15 1100 16.22 1.56 % 2692 16.5650 16.5900 1232 388 6 405 [+]
CREEPYJAR 526,0000 09:52 10 524.00 1.54 % 4 526.0000 530.0000 98 1 264 [+]
SANWIL 1,3400 09:09 88 1.31 1.52 % 20 1.3150 1.3350 2926 0 0 [+]
IMS 2,1300 09:55 100 2.10 1.43 % 300 2.1000 2.1400 100 2 4 [+]
KETY 1 226,0000 10:15 5 1,213.00 1.41 % 5 1226.0000 1228.0000 20 3 3 241 [+]
ELEKTROTI 57,9000 10:15 11 57.10 1.40 % 76 57.4500 57.9000 64 2 111 [+]
DRAGOENT 18,4000 09:04 162 18.40 1.38 % 80 18.0500 18.5000 9 0 4 [+]
SYNTHAVERSE 2,9500 10:11 189 2.96 1.37 % 100 2.9100 2.9500 11 10 28 [+]
MIRACULUM 0,5980 10:06 2 0.59 1.36 % 600 0.5960 0.5980 3498 3 2 [+]
MAXCOM 6,2200 09:01 2 6.22 1.30 % 12 6.0000 6.2200 139 0 0 [+]
ASSECOBS 94,6000 09:41 3 93.40 1.28 % 55 93.8000 94.6000 8 0 1 [+]
BEST 32,0000 09:37 132 31.50 1.27 % 65 31.5000 32.0000 425 1 37 [+]
KOGENERA 79,3000 10:09 40 78.40 1.15 % 103 79.0000 79.4000 53 2 129 [+]
ELKOP 1,7700 10:06 1 1.76 1.14 % 999 1.7700 1.8150 993 8 14 [+]
CREOTECH 982,0000 10:15 100 968.00 1.13 % 136 982.0000 983.0000 171 5 5 012 [+]
GREENX 2,3540 10:12 390 2.37 1.12 % 276 2.3540 2.3560 200 145 343 [+]
MILKILAND 1,6700 09:48 150 1.64 1.09 % 1731 1.6400 1.6700 587 3 5 [+]
PGE 10,8400 10:16 50 10.72 1.07 % 3260 10.8400 10.8450 492 343 3 688 [+]
SNIEZKA 95,8000 10:11 5 94.80 1.05 % 20 94.4000 95.8000 1 2 220 [+]
ASTARTA 48,4500 10:02 9 48.00 1.04 % 59 48.0500 48.4500 45 0 19 [+]
SONEL 14,7500 09:00 6 14.75 1.03 % 34 14.7500 14.8000 10 0 0 [+]
CIGAMES 2,9600 10:14 319 2.95 1.02 % 12 2.9350 2.9650 1687 32 96 [+]
ARCTIC 5,9500 10:15 5 5.97 1.02 % 977 5.8900 5.9500 990 2 12 [+]
PASSUS 120,8000 10:15 25 122.20 1.00 % 114 119.0000 120.8000 3 1 114 [+]
COMPERIA 5,1000 16:36 250 0.00 0.99 % 46 5.0000 5.1000 1500 0 0 [+]
IZOSTAL 3,1300 09:25 30 3.13 0.97 % 15 3.1000 3.1200 10 0 0 [+]
ACAUTOGAZ 21,3000 09:32 1 21.20 0.95 % 105 21.2000 21.3000 250 0 0 [+]
SYGNITY 74,7000 10:09 2 74.30 0.95 % 151 74.7000 74.8000 56 2 143 [+]
XTB 100,7200 10:15 10 100.80 0.92 % 159 100.5600 100.7200 127 89 8 938 [+]
LENA 2,3000 09:24 74 2.30 0.88 % 921 2.2800 2.3000 322 0 0 [+]
VOTUM 46,1000 10:15 1 46.10 0.88 % 111 45.8500 46.1000 114 1 61 [+]
PHN 9,5600 09:46 48 9.56 0.84 % 980 9.4800 9.5600 252 0 1 [+]
4MASS 4,2350 10:09 58 4.18 0.83 % 2577 4.2200 4.2350 729 6 27 [+]
COLUMBUS 3,7400 15:18 268 0.00 0.81 % 3495 PKC PKC 21052 0 0 [+]
AUTOPARTN 25,7500 10:15 191 25.75 0.78 % 315 25.7500 25.8000 867 6 152 [+]
FABRITY 27,6000 09:21 2 27.60 0.73 % 318 27.5000 27.6000 8 0 9 [+]
TERMOREX 0,7000 09:49 86 0.70 0.72 % 19700 0.6950 0.7050 2028 0 0 [+]
BORYSZEW 4,8850 10:07 6 4.89 0.72 % 45 4.8600 4.8750 2476 5 26 [+]
BOGDANKA 21,4000 10:15 340 21.20 0.71 % 1127 21.3000 21.4000 145 28 588 [+]
MCI 28,2000 10:01 10 27.90 0.71 % 50 27.9000 28.2000 740 0 6 [+]
VINDEXUS 14,4000 10:11 98 14.20 0.70 % 87 14.3000 14.4000 15 1 10 [+]
PCFGROUP 3,5750 10:08 50 3.59 0.70 % 1 3.5700 3.6000 13 2 8 [+]
JSW 27,3000 10:15 148 27.12 0.66 % 455 27.2600 27.3000 27 121 3 285 [+]
VOXEL 95,5000 10:13 2 94.30 0.63 % 2 95.3000 95.5000 3 1 81 [+]
ONDE 8,6500 09:59 10 8.74 0.58 % 200 8.6500 8.7400 1904 0 1 [+]
MOL 45,1000 09:52 330 45.80 0.58 % 22 44.8200 45.2800 2000 1 50 [+]
EUROCASH 5,3400 10:15 60 5.46 0.56 % 188 5.3400 5.3650 1600 11 58 [+]
TSGAMES 90,0000 10:14 28 89.50 0.56 % 36 89.6500 90.0000 13 18 1 608 [+]
DECORA 73,7000 10:01 31 73.70 0.55 % 46 73.4000 73.8000 106 0 9 [+]
CEZ 222,0000 13:41 30 0.00 0.54 % 10 220.4000 221.0000 500 0 0 [+]
MWTRADE 3,7400 09:40 1 0.00 0.54 % 1 3.5400 3.6000 470 0 0 [+]
SIMFABRIC 1,5760 09:41 30 1.58 0.51 % 65 1.5300 1.5780 1171 0 0 [+]
IMCOMPANY 39,2000 09:52 166 39.00 0.51 % 926 39.2000 40.5500 247 1 21 [+]
RAINBOW 141,0000 10:13 6 140.30 0.50 % 46 140.6000 141.0000 111 1 127 [+]
MILLENNIUM 19,9950 10:15 46 19.71 0.48 % 837 19.9650 20.0200 801 105 2 085 [+]
SANOK 21,6000 09:38 1 21.60 0.47 % 240 21.5000 21.6000 23 0 10 [+]
CAPITEA 0,4480 10:07 309 0.44 0.45 % 1897 0.4450 0.4470 6124 201 87 [+]
COGNOR 6,0250 10:15 128 6.05 0.42 % 800 6.0400 6.0600 110 39 236 [+]
PULAWY 48,4000 10:13 155 48.70 0.41 % 23 47.4000 48.5000 1 2 100 [+]
MLSYSTEM 14,9600 09:46 1 14.90 0.40 % 382 14.8800 14.9400 79 0 7 [+]
EUCO 0,5120 14:52 5 0.00 0.39 % 500 PKC PKC 143539 0 0 [+]
NEWAG 110,8000 10:07 5 110.00 0.36 % 173 110.0000 110.8000 203 1 121 [+]
VIGOSYS 590,0000 10:04 2 600.00 0.34 % 6 588.0000 590.0000 30 0 54 [+]
ZREMB 9,2500 09:48 2 9.34 0.33 % 102 9.2700 9.3300 5 2 21 [+]
ESOTIQ 32,0000 09:32 5 31.70 0.31 % 80 31.6000 32.0000 60 0 2 [+]
SKARBIEC 34,3000 10:10 1 34.30 0.29 % 100 34.0000 34.6000 50 1 45 [+]
PCCROKITA 69,1000 10:00 1 68.90 0.29 % 50 68.7000 69.1000 10 0 16 [+]
MIRBUD 11,3400 10:15 10 11.31 0.27 % 1455 11.3000 11.3400 803 21 232 [+]
INTROL 7,6800 09:04 120 7.68 0.26 % 80 7.6400 7.6600 12 0 1 [+]
RENDER 77,0000 09:47 25 76.60 0.26 % 11 76.6000 77.8000 1 0 37 [+]
3RGAMES 0,8140 10:12 1236 0.85 0.25 % 10764 0.8140 0.8200 2100 71 58 [+]
DIAG 162,2000 10:15 1 163.70 0.25 % 364 162.0000 162.2000 37 2 404 [+]
PEPEES 0,8360 09:02 9 0.83 0.24 % 662 0.8300 0.8360 2916 0 0 [+]
QNATECHNO 43,9000 10:02 1 44.00 0.23 % 105 43.2000 43.9000 175 1 59 [+]
HUUUGE 22,6500 10:09 416 22.65 0.22 % 59 22.6500 22.9500 214 24 538 [+]
BENEFIT 4 460,0000 10:10 5 4,420.00 0.22 % 2 4456.0000 4466.0000 5 3 12 029 [+]
ZABKA 25,3700 10:15 1 25.15 0.20 % 733 25.3600 25.3700 1916 229 5 772 [+]
INGBSK 431,4000 10:15 5 436.00 0.19 % 32 431.4000 432.6000 3 2 750 [+]
AMREST 10,6800 10:04 3440 10.72 0.19 % 932 10.6400 10.7800 727 7 80 [+]
MERCATOR 56,1000 09:54 20 55.80 0.18 % 100 56.1000 56.6000 21 3 146 [+]
PKPCARGO 15,0800 10:15 500 15.05 0.13 % 282 15.0400 15.0800 500 19 288 [+]
MURAPOL 41,9500 10:04 1 41.90 0.12 % 290 41.8000 41.9500 804 3 142 [+]
ANSWEAR 18,1200 09:00 1 18.12 0.11 % 16 17.9000 18.1200 78 0 1 [+]
CASPAR 5,1000 09:02 2 5.10 0.00 % 10 4.9800 5.1500 2291 0 0 [+]
ASMGROUP 0,2340 09:46 1 0.23 0.00 % 7152 0.2290 0.2340 5658 4 1 [+]
CELTIC 1,4000 12:11 64 0.00 0.00 % 4 1.3550 1.4000 6058 0 0 [+]
EDINVEST 8,2400 10:13 5 8.20 0.00 % 20 8.0600 8.2400 53 0 1 [+]
WOODPCKR 2,8600 09:00 3 2.86 0.00 % 297 2.8600 2.8900 200 0 0 [+]
IPOPEMA 7,4000 09:49 12 7.14 0.00 % 1109 7.1200 7.4000 285 0 3 [+]
PRAGMAINK 3,2000 13:38 5 0.00 0.00 % 97 3.1400 3.2600 2310 0 0 [+]
TENDERHUT 6,0000 10:13 2 0.00 0.00 % 40 5.8200 5.8400 40 0 0 [+]
JWWINVEST 2,8900 12:11 1 0.00 0.00 % 500 2.8100 2.8900 599 0 0 [+]
DELKO 6,0000 10:02 65 6.03 0.00 % 95 6.0000 6.0200 3 0 0 [+]
UNIBEP 14,0000 10:00 1869 14.00 0.00 % 7642 14.0000 14.1200 3 4 52 [+]
PURE 1,8380 10:10 14 1.86 0.00 % 1011 1.8140 1.8380 814 33 60 [+]
IBSM 69,0000 09:00 1 69.00 0.00 % 2 67.0000 69.0000 23 0 0 [+]
CAVATINA 13,6000 09:08 1 13.60 0.00 % 1030 13.4000 13.6000 238 0 0 [+]
FERRO 30,9000 09:52 1 31.00 0.00 % 1 31.0000 31.3000 50 4 123 [+]
CORMAY 0,5460 09:43 254 0.55 0.00 % 590 0.5400 0.5460 974 3 1 [+]
APLISENS 18,5000 09:00 10 18.50 0.00 % 38 18.3500 18.5000 583 0 0 [+]
HARPER 5,2000 09:00 5 5.20 0.00 % 47 5.1200 5.2000 345 0 0 [+]
GPW 80,4000 10:14 3 80.10 0.00 % 464 80.1500 80.3500 101 19 1 485 [+]
PTWP 128,0000 09:00 2 128.00 0.00 % 2 126.0000 127.0000 3 0 0 [+]
INTERBUD 1,8750 09:48 53 1.88 0.00 % 2 1.8500 1.8750 602 0 0 [+]
EUROHOLD 4,0000 09:53 100 0.00 0.00 % 1 4.0000 4.1200 1 0 0 [+]
SUNEX 2,8000 09:00 251 2.80 0.00 % 65 2.7700 2.7950 100 0 1 [+]
IFSA 0,1250 09:09 10 0.13 0.00 % 75736 0.1200 0.1250 58945 51 6 [+]
ULTGAMES 14,6500 13:59 4 0.00 0.00 % 284 14.6000 14.9000 133 0 0 [+]
DMGROUP 2,2900 09:06 3 2.34 0.00 % 20 2.2700 2.2900 3616 0 1 [+]
FEERUM 15,0000 09:02 1 15.00 0.00 % 550 14.7000 15.0000 966 0 0 [+]
TARCZYNSKI 119,5000 09:53 4 119.50 0.00 % 76 119.5000 122.0000 91 0 3 [+]
MOVIEGAMES 7,8000 09:00 1 7.72 0.00 % 10 7.7300 7.7900 50 0 3 [+]
WIRTUALNA 58,5000 10:15 22 58.50 0.00 % 22703 58.5000 58.6000 1695 107 6 259 [+]
MLPGROUP 108,0000 09:41 4 106.50 0.00 % 28 108.0000 109.5000 96 0 4 [+]
KGL 10,9000 09:00 1 10.90 0.00 % 749 10.4000 10.9000 975 0 0 [+]
SOPHARMA 7,3000 16:46 200 0.00 0.00 % 195 6.6000 7.9200 89 0 0 [+]
NEXITY 1,1100 12:45 316 0.00 0.00 % 40 1.0800 1.1200 220 0 0 [+]
TATRY MOUNTAIN 85,0000 16:49 11 0.00 0.00 % 9 80.0000 85.0000 164 0 0 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 9 PKC 0.0000 0 0 0 [+]
KSGAGRO 3,6500 10:01 400 3.65 0.00 % 200 3.6500 3.6650 8 1 5 [+]
DBENERGY 8,7000 09:00 2 8.70 0.00 % 127 8.7000 8.8600 5 0 0 [+]
INPRO 7,7000 09:00 10 7.70 0.00 % 112 7.5500 7.7000 80 0 0 [+]
KRVITAMIN 12,8000 09:00 115 12.80 0.00 % 301 12.5500 12.7500 140 0 1 [+]
AILLERON 16,7800 09:41 23 16.80 0.00 % 37 16.7200 16.7600 31 1 14 [+]
ENELMED 19,0000 09:00 21 19.00 0.00 % 479 19.0000 19.2000 5 0 1 [+]
TOYA 8,7000 09:49 8 8.67 0.00 % 1075 8.6500 8.7000 321 6 49 [+]
SELVITA 30,0500 10:14 58 30.05 0.00 % 1168 30.0000 30.1000 282 9 256 [+]
SYNEKTIK 273,0000 10:15 1 279.80 0.00 % 18 272.4000 273.0000 15 6 1 712 [+]
INSTALKRK 37,3000 09:09 1 37.30 0.00 % 242 37.2000 37.3000 28 0 0 [+]
NOVITA 107,0000 12:18 1 0.00 0.00 % 31 107.5000 109.5000 5 0 0 [+]
PEKAO 244,2000 10:15 1 245.00 0.00 % 230 244.1000 244.3000 168 50 12 086 [+]
KOMPAP 20,0000 10:13 1 20.00 0.00 % 199 20.0000 20.4000 750 0 0 [+]
MOSTALPLC 12,8500 09:00 2 12.85 0.00 % 175 12.7500 12.8500 51 0 0 [+]
MOSTALZAB 6,1400 10:09 91 6.06 0.00 % 20 6.0500 6.1400 9 5 29 [+]
DEVELIA 10,6400 10:16 86 10.64 0.00 % 3441 10.6800 10.7400 910 112 1 190 [+]
MUZA 9,3500 12:42 234 0.00 0.00 % 1000 9.3500 9.7500 770 0 0 [+]
REMAK 10,3500 09:00 7 10.35 0.00 % 20 9.9600 10.3500 1575 0 0 [+]
ONESANO 0,6540 09:40 9 0.00 0.00 % 100 0.6400 0.6540 22 0 0 [+]
ALTA 1,6000 17:00 9 0.00 0.00 % 1 1.5750 1.6000 4693 0 0 [+]
STALPROFI 9,4000 09:23 180 9.40 0.00 % 425 9.3800 9.4400 590 1 7 [+]
STALPROD 241,0000 09:53 10 241.00 0.00 % 16 241.0000 243.0000 66 0 53 [+]
RELPOL 5,7000 09:00 1 5.70 0.00 % 375 5.6000 5.7000 1999 0 0 [+]
LSISOFT 40,2000 09:36 9 40.20 0.00 % 400 39.4000 40.2000 601 1 56 [+]
INTERSPPL 0,3835 09:00 1 0.38 0.00 % 1745 0.3700 0.3830 2500 0 0 [+]
TALEX 18,9000 09:37 250 18.90 0.00 % 41 18.7000 18.9000 371 1 13 [+]
DOMDEV 260,0000 10:04 1 262.00 0.00 % 1 258.5000 260.0000 113 0 57 [+]
ACTION 35,6000 09:59 1500 36.60 0.00 % 1 35.6500 35.9000 49 4 137 [+]
WAWEL 788,0000 09:40 37 788.00 0.00 % 15 784.0000 794.0000 22 0 38 [+]
HYDROTOR 13,7500 09:00 3 13.75 0.00 % 177 13.6500 13.7500 3 0 0 [+]
UNICREDIT 311,8500 13:01 9 0.00 0.00 % 1000 306.4500 309.0000 1000 0 0 [+]
COMP 64,5000 10:00 3 65.20 0.00 % 17 64.5000 64.9000 13 1 70 [+]
ENERGOINS 2,2000 09:33 15 2.20 0.00 % 826 2.1600 2.2000 1359 2 4 [+]
BBIDEVNFI 5,4200 13:58 5 0.00 0.00 % 112 5.3800 5.4200 303 0 0 [+]
ATMGRUPA 4,2500 10:15 379 4.26 0.00 % 1192 4.2500 4.2600 2532 9 38 [+]
IFIRMA 27,3000 10:00 3 27.30 0.00 % 3 27.0500 27.3000 53 0 3 [+]
BETACOM 5,6000 09:00 5 5.60 0.00 % 666 5.3600 5.5800 1550 0 0 [+]
MBWS 11,5000 09:02 10 0.00 0.00 % 720 11.0000 11.5500 700 0 0 [+]
HANDLOWY 123,0000 10:15 45 124.00 0.00 % 44 122.8000 123.0000 183 2 240 [+]
SKYLINE 1,6800 10:58 1 0.00 0.00 % 6747 1.5800 1.6800 4465 0 0 [+]
PLAZACNTR 1,4640 09:45 3 1.43 0.00 % 1000 1.4340 1.4640 189 0 0 [+]
STAPORKOW 4,7000 13:42 5 0.00 0.00 % 500 4.6800 4.7000 52 0 0 [+]
ERG 40,0000 14:11 10 0.00 0.00 % 100 39.0000 40.0000 200 0 0 [+]
MOJ 1,6100 12:45 1000 0.00 0.00 % 2000 1.6100 1.6800 8000 0 0 [+]
RAFAMET 55,5000 09:10 1 55.50 0.00 % 74 55.5000 56.2000 129 0 0 [+]
DGA 26,3000 10:24 170 0.00 0.00 % 18 25.3000 26.3000 45 0 0 [+]
GTC 2,5500 09:36 5 2.55 0.00 % 61 2.5500 2.5600 5 0 0 [+]
EQUNICO 1,1500 13:22 10 0.00 0.00 % 1113 1.1400 1.1700 1113 0 0 [+]
SILVANO 4,8000 12:52 20 0.00 0.00 % 1 4.7900 4.8000 6751 0 0 [+]
PKOBP 104,4800 10:16 313 104.40 -0.02 % 501 104.4200 104.4600 236 132 13 775 [+]
ENEA 21,5000 10:15 132 21.40 -0.09 % 1971 21.5000 21.5600 1175 46 982 [+]
CYBERFLKS 198,9000 10:14 1 200.00 -0.10 % 9 198.2000 198.8000 2 1 208 [+]
ENERGA 18,8600 09:40 2000 18.86 -0.11 % 6909 18.8600 18.8800 8403 3 62 [+]
ALIOR 126,9000 10:15 1 126.10 -0.12 % 340 126.8000 126.9000 10700 12 1 454 [+]
BUDIMEX 698,0000 10:15 13 699.00 -0.14 % 15 697.8000 698.8000 12 3 1 945 [+]
OTLOG 13,5800 09:14 68 13.18 -0.15 % 2 13.2200 13.5800 82 0 1 [+]
MODIVO 80,4000 10:15 46 80.52 -0.15 % 60 80.4000 80.4200 9 45 3 573 [+]
STALEXP 3,1350 10:09 88 3.13 -0.16 % 991 3.1350 3.1450 92 53 165 [+]
LPP 21 800,0000 10:15 2 21,700.00 -0.18 % 1 21780.0000 21820.0000 4 0 5 910 [+]
PLAYWAY 247,5000 09:58 3 249.50 -0.20 % 30 248.0000 248.5000 3 0 48 [+]
SFINKS 0,4790 10:08 3000 0.47 -0.21 % 3401 0.4660 0.4790 3000 33 16 [+]
BUMECH 18,8600 10:14 23 18.90 -0.21 % 155 18.8000 18.8600 550 2 29 [+]
KRUK 432,0000 10:15 100 433.00 -0.23 % 52 431.6000 432.0000 103 12 5 367 [+]
MENNICA 44,0000 10:04 1 44.00 -0.23 % 194 44.0000 44.1000 4 1 27 [+]
URTESTE 43,0000 09:12 1 42.40 -0.23 % 7 42.4000 42.9000 1 0 0 [+]
MAKARONPL 21,8500 10:11 64 22.05 -0.23 % 5 21.8000 21.8500 534 0 8 [+]
AGORA 8,7200 10:14 1 8.72 -0.23 % 230 8.7000 8.7200 855 4 31 [+]
BIOTON 4,1400 10:14 550 4.15 -0.24 % 1435 4.1400 4.1900 968 29 119 [+]
MOSTALWAR 3,9400 10:09 126 3.95 -0.25 % 1 3.9100 3.9400 138 1 4 [+]
WITTCHEN 15,9000 10:08 5 15.76 -0.25 % 11 15.7700 15.9000 45 1 10 [+]
KINOPOL 19,8000 10:00 270 19.85 -0.25 % 1008 19.8000 19.8500 1813 1 27 [+]
PCCEXOL 1,9750 10:09 386 1.98 -0.25 % 1080 1.9650 1.9750 685 3 7 [+]
TESGAS 1,9250 09:16 21 1.93 -0.26 % 1702 1.8950 1.9250 824 0 0 [+]
CAPTORTX 76,7000 10:13 10 74.30 -0.26 % 46 76.7000 77.9000 20 2 187 [+]
TRAKCJA 3,6400 10:11 292 3.62 -0.27 % 500 3.6350 3.6750 2536 33 121 [+]
MANGATA 71,0000 09:49 38 71.80 -0.28 % 448 71.0000 71.8000 291 0 10 [+]
FON 1,6500 12:02 33 0.00 -0.30 % 995 1.6550 1.7000 580 0 0 [+]
ORANGEPL 16,0500 10:15 13 16.13 -0.31 % 121 16.0450 16.0500 990 63 1 008 [+]
MBANK 1 236,0000 10:15 4 1,240.00 -0.32 % 19 1235.0000 1237.0000 15 4 4 871 [+]
ASSECOSEE 62,8000 10:15 13 63.10 -0.32 % 27 62.8000 63.5000 4 1 48 [+]
BOOMBIT 6,0000 10:02 240 5.90 -0.33 % 393 5.9200 5.9800 167 9 51 [+]
GAMEOPS 14,3000 09:41 300 14.55 -0.35 % 698 14.3000 14.5000 500 1 10 [+]
VRGSA 5,5400 09:01 40 5.60 -0.36 % 23 5.5400 5.5800 1375 1 4 [+]
BIOMAXIMA 10,8800 10:11 1 10.92 -0.37 % 240 10.7800 10.8800 36 2 17 [+]
AMICA 52,3000 10:10 1 52.30 -0.38 % 176 51.9000 52.3000 230 1 43 [+]
ADIUVO 0,5300 10:07 15277 0.53 -0.38 % 300 0.5280 0.5480 2000 25 13 [+]
BOS 10,0200 10:02 161 10.08 -0.40 % 100 10.0000 10.0400 1126 17 167 [+]
PEPCO 34,2600 10:15 314 34.00 -0.41 % 340 34.2500 34.2700 475 104 3 533 [+]
ALLEGRO 34,1050 10:15 70 33.95 -0.42 % 301 34.1050 34.1200 61 740 25 110 [+]
SEKO 11,4500 10:08 3 11.45 -0.43 % 909 11.4500 11.5000 2835 1 14 [+]
CDPROJEKT 231,9000 10:15 1 236.00 -0.47 % 63 231.7000 231.8000 20 149 34 579 [+]
RYVU 16,8800 10:15 5 16.86 -0.47 % 1328 16.8600 16.8800 78 7 123 [+]
PROTEKTOR 1,2400 10:14 170 1.25 -0.48 % 724 1.2380 1.2620 653 8 10 [+]
UNIMOT 156,0000 10:13 25 158.40 -0.51 % 6 155.8000 156.0000 52 0 74 [+]
KERNEL 19,2000 10:05 5 19.18 -0.52 % 65 19.1000 19.2000 429 2 34 [+]
FORTE 19,1000 09:43 5 19.20 -0.52 % 100 19.0000 19.0500 307 8 153 [+]
NEUCA 744,0000 10:09 1 752.00 -0.53 % 2 743.0000 744.0000 5 0 67 [+]
ASSECOPOL 195,8000 10:15 28 196.85 -0.53 % 285 195.6000 196.0500 11 16 3 124 [+]
CAPITAL 3,6600 09:43 733 3.60 -0.54 % 320 3.6200 3.6400 734 9 34 [+]
ENTER 53,4000 10:14 1 54.20 -0.56 % 1 53.4000 53.9000 15 0 21 [+]
PZU 64,6400 10:15 2 65.00 -0.58 % 464 64.6200 64.6400 276 153 9 891 [+]
TORPOL 68,4000 10:09 6 68.80 -0.58 % 184 68.4000 68.6000 116 1 71 [+]
GETIN 0,4990 10:00 13 0.50 -0.60 % 2821 0.4990 0.5020 40022 27 13 [+]
WIKANA 7,9500 14:06 159 0.00 -0.62 % 910 7.8000 8.0000 5196 0 0 [+]
MFO 32,0000 09:00 5 32.00 -0.62 % 312 32.1000 32.7000 63 0 0 [+]
POLIMEXMS 7,8950 10:15 270 7.95 -0.63 % 3117 7.8800 7.9100 140 68 533 [+]
AMBRA 18,3200 10:14 1 18.30 -0.65 % 4 18.3200 18.4400 1 1 12 [+]
GRUPRACUJ 45,0000 10:15 43909 46.00 -0.66 % 142 44.9500 45.0500 228 49 2 212 [+]
KRAKCHEM 0,2950 10:10 6501 0.30 -0.67 % 48 0.2940 0.2970 919 23 7 [+]
DEBICA 89,4000 09:38 150 90.00 -0.67 % 21 89.3000 89.4000 11 1 70 [+]
ATREM 57,2000 10:13 2 57.50 -0.69 % 399 57.2000 57.6000 275 1 81 [+]
HERCULES 1,4100 09:22 800 1.42 -0.70 % 2570 1.3750 1.4100 2200 1 1 [+]
APSENERGY 4,1800 10:06 6 4.20 -0.71 % 200 4.1200 4.1800 1789 9 37 [+]
AIRWAY 0,2750 09:40 732 0.28 -0.72 % 561 0.2715 0.2750 46177 11 3 [+]
INTERCARS 819,0000 10:15 1 820.00 -0.73 % 13 816.0000 819.0000 14 0 51 [+]
TEXT 41,8600 10:14 1 42.20 -0.81 % 95 41.7000 41.8600 45 5 215 [+]
ODLEWNIE 17,4000 10:11 211 17.55 -0.85 % 196 17.4000 17.5000 1046 2 32 [+]
GRUPAAZOTY 23,3000 10:15 190 22.64 -0.85 % 767 23.3000 23.3600 258 94 2 163 [+]
MARVIPOL 8,7600 09:51 4 8.80 -0.90 % 1226 8.6800 8.7600 309 1 5 [+]
ATAL 64,0000 10:11 1 64.40 -0.93 % 129 64.0000 64.4000 129 1 71 [+]
11B 148,0000 10:14 1 148.00 -0.94 % 32 148.0000 148.1000 1 2 287 [+]
ZEPAK 18,6000 10:14 1 18.58 -0.96 % 167 18.6000 18.6400 135 1 17 [+]
POLENERGIA 50,3000 09:57 8 50.30 -0.98 % 58 50.3000 50.8000 541 0 4 [+]
XPLUS 2,9500 10:08 700 3.00 -1.01 % 200 2.9100 2.9500 6349 4 11 [+]
SHOPER 44,0500 10:11 901 44.50 -1.01 % 96 43.5500 44.0500 63 7 315 [+]
EUROTEL 29,0000 10:03 7 29.30 -1.02 % 186 28.5000 29.0000 288 2 72 [+]
VERCOM 131,2000 10:08 17 132.00 -1.06 % 28 131.2000 131.6000 3 1 67 [+]
MEDICALG 27,9000 10:05 7 28.25 -1.06 % 2 27.8500 27.9000 747 3 95 [+]
ONEMORE 2,6800 10:14 97 2.70 -1.11 % 2803 2.6800 2.7000 300 3 7 [+]
APATOR 25,3000 09:49 37 25.60 -1.17 % 40 25.4000 25.5500 200 1 29 [+]
MABION 7,6100 10:13 255 7.74 -1.17 % 2 7.5300 7.6200 2 1 10 [+]
ABPL 133,8000 10:01 4 135.40 -1.18 % 80 132.4000 133.8000 42 1 193 [+]
ROPCZYCE 24,5000 09:48 2 24.80 -1.21 % 10 24.6000 24.7000 30 0 0 [+]
06MAGNA 2,3500 09:23 242 2.36 -1.26 % 258 2.3500 2.3600 1351 1 2 [+]
BNPPL 141,2000 10:09 4 143.00 -1.26 % 33 141.2000 141.8000 12 1 76 [+]
PANOVA 15,5000 10:12 466 15.70 -1.27 % 314 15.5000 15.7500 111 1 14 [+]
NANOGROUP 2,2700 10:12 164 2.34 -1.30 % 500 2.2900 2.3250 1000 9 20 [+]
WARIMPEX 2,2800 10:04 199 2.28 -1.30 % 1739 2.2800 2.3200 511 1 1 [+]
COALENERG 1,9260 10:11 751 1.97 -1.33 % 2024 1.9250 1.9560 1094 7 13 [+]
MOBRUK 359,5000 10:13 6 360.00 -1.37 % 18 357.5000 359.5000 13 1 392 [+]
MOLECURE 5,5400 10:13 19 5.62 -1.42 % 5 5.5100 5.5400 502 3 18 [+]
DINOPL 31,5200 10:15 175 32.00 -1.47 % 544 31.5100 31.5300 591 320 10 099 [+]
JRHOLDING 5,2000 10:05 78 5.36 -1.52 % 500 5.2200 5.2800 23 40 215 [+]
PHARMENA 3,2100 09:00 10 3.21 -1.53 % 4 3.1900 3.2000 6 0 0 [+]
POLWAX 0,9620 09:13 12 0.98 -1.64 % 50 0.9620 0.9760 12 0 0 [+]
CLNPHARMA 20,8500 10:12 18 21.10 -1.65 % 640 20.6000 20.8500 165 2 50 [+]
KRKA 1 074,0000 10:01 2 1,078.00 -1.65 % 291 1074.0000 1088.0000 1 0 5 [+]
CDRL 8,8500 09:37 70 9.10 -1.67 % 6 8.8500 9.0000 336 2 16 [+]
ATLANTAPL 17,5000 10:13 20 17.80 -1.69 % 1 17.3000 17.5000 1066 1 16 [+]
BIGCHEESE 4,6600 12:38 111 0.00 -1.69 % 7 4.6800 4.7300 200 0 0 [+]
AGROTON 4,9050 10:04 13 4.99 -1.70 % 170 4.9050 4.9450 1 0 1 [+]
KCI 0,9200 10:06 200 0.92 -1.71 % 30 0.9200 0.9360 6930 1 1 [+]
BIOCELTIX 80,4000 10:14 1 80.80 -1.71 % 24 80.4000 80.7000 14 0 21 [+]
QUERCUS 11,9000 10:02 1 12.14 -1.82 % 100 11.7800 11.9000 399 10 121 [+]
ZAMET 0,8600 10:14 1208 0.87 -1.83 % 1108 0.8600 0.8700 1000 1 1 [+]
SANTANDER 45,0000 09:00 9 45.00 -1.83 % 10000 45.4250 45.8350 10000 0 0 [+]
VIVID 0,6240 09:00 815 0.62 -1.89 % 4108 0.6250 0.6360 30 1 1 [+]
OTMUCHOW 5,2000 09:00 1 5.20 -1.89 % 30 5.2200 5.3800 99 0 0 [+]
SPYROSOFT 416,0000 10:07 1 424.00 -1.89 % 11 410.0000 416.0000 5 0 68 [+]
WASKO 6,1600 10:12 90 6.26 -1.91 % 82 6.0800 6.1600 113 10 59 [+]
DADELO 72,3000 10:06 2 73.10 -2.03 % 100 72.4000 72.9000 40 1 102 [+]
SCPFL 114,0000 09:58 14 117.80 -2.06 % 11 114.0000 114.2000 10 0 28 [+]
COMPREMUM 1,1700 09:34 185 1.20 -2.09 % 833 1.1700 1.1900 1000 12 14 [+]
TRANSPOL 13,9000 10:14 68 13.75 -2.11 % 1138 13.9000 14.0000 288 189 2 626 [+]
POLTREG 18,5000 10:08 30 18.60 -2.12 % 146 18.5000 18.6000 120 0 3 [+]
BOWIM 8,3200 10:11 2 8.52 -2.12 % 398 8.3200 8.5000 1284 6 47 [+]
HELIO 55,0000 10:07 8 57.00 -2.14 % 231 55.0000 57.0000 63 0 21 [+]
KOMPUTRON 5,7900 09:56 126 5.91 -2.20 % 2 5.8000 5.8900 103 0 2 [+]
ORCOGROUP 3,5200 10:51 11 0.00 -2.22 % 20 3.5000 3.9800 1986 0 0 [+]
GRODNO 17,4000 10:14 164 17.30 -2.25 % 116 17.4000 17.8500 95 2 35 [+]
ARTIFEX 21,5000 10:05 16 22.00 -2.27 % 84 21.5000 22.0000 441 0 5 [+]
XTPL 59,0000 10:10 14 61.20 -2.32 % 1 58.7000 59.0000 241 1 50 [+]
GAMFACTOR 5,0000 09:47 188 5.12 -2.34 % 580 5.0000 5.1100 454 6 32 [+]
MEDINICE 74,3000 10:13 51 75.90 -2.37 % 15 74.0000 74.5000 53 7 495 [+]
PHOTON 1,4300 09:46 500 1.46 -2.39 % 3434 1.4000 1.4300 582 1 2 [+]
LOKUM 24,0000 10:14 36 24.60 -2.44 % 379 24.0000 24.8000 50 0 2 [+]
DEKPOL 71,0000 09:54 1 72.40 -2.47 % 73 71.0000 72.2000 232 1 55 [+]
MERCOR 15,0000 09:33 7 15.40 -2.60 % 1 14.9500 15.0500 25 0 1 [+]
NTTSYSTEM 11,8500 09:58 159 12.20 -2.87 % 374 11.8500 12.1000 126 4 54 [+]
IMPERA 1,6500 09:38 7 1.69 -2.94 % 288 1.6500 1.7000 4588 0 0 [+]
MONNARI 5,8000 09:55 260 5.86 -3.01 % 177 5.8000 5.9600 945 2 11 [+]
BLOOBER 25,7000 10:13 1567 26.50 -3.02 % 33 25.7000 26.1000 135 7 172 [+]
GENOMTEC 5,0000 10:15 12 5.28 -3.10 % 1315 5.0000 5.0800 1500 18 91 [+]
WIELTON 5,5100 10:15 1100 5.49 -3.16 % 1100 5.5100 5.5200 12 80 440 [+]
FASING 14,7000 13:37 71 0.00 -3.29 % 1211 14.5000 15.2000 564 0 0 [+]
NOVAVISGR 0,6710 09:37 324 0.70 -3.45 % 376 0.6710 0.6950 17 1 0 [+]
OPTEAM 7,6500 10:08 2 7.90 -4.38 % 134 7.6500 7.7000 42 2 16 [+]
SCANWAY 348,0000 10:15 92 340.00 -4.40 % 8 348.0000 349.0000 101 10 3 403 [+]
MEXPOLSKA 3,4600 09:19 37 3.64 -4.95 % 50 3.4900 3.5900 2800 1 3 [+]
PROCHEM 22,9000 10:05 100 24.00 -4.98 % 334 22.5000 23.6000 318 0 2 [+]
AIGAMES 0,7660 09:51 1530 0.77 -5.67 % 420 0.7660 0.8100 500 2 2 [+]
MDIENERGIA 2,6200 10:15 595 2.79 -6.09 % 589 2.6200 2.6400 1523 95 255 [+]
IDMSAPL 0,4580 09:24 7 0.46 -8.40 % 3433 0.4580 0.5000 17261 0 0 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 268 4.8000 PKC 5111 0 0 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG136208.6+0.11%10:15
WIG203679.2+0.21%10:30
WIG20 Fut3636.0+0.19%10:15
WIG20USD1008.6-0.01%10:15
mWIG409523.7+0.02%10:15
sWIG8031500.9-0.16%10:15
 Notowania Świat
US BlueChip50644.3+0.36%05-27
S&P500 Fut7532.8-0.10%10:20
Nikkei64693.1-0.47%8:45
DAX25168.6-0.04%10:14
Ropa WTI90.9+2.47%10:30
Złoto4390.5-1.48%10:30
 Notowania Waluty
EUR/PLN4.23524+0.03%10:30
CHF/PLN4.62379-0.10%10:30
USD/PLN3.64799+0.19%10:30
EUR/USD1.16098-0.16%10:30
GBP/USD1.33990-0.20%10:30
USD/JPY159.495+0.01%10:30
Forum
» Prośba o dodanie spółki Grupa... [1][RAE]
» 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]
Wzrosty Spadki Staty
OPONEOPL 95.50 5.88%
ULMA 63.50 5.83%
YARRL 6.70 5.35%
INC SA 1.66 5.08%
KPPD 21.00 5.00%
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