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
IFSA 6,6800 17:00 233 0.00 99.99 % 6842 PKC PKC 2521 0 0 [+]
EQUNICO 0,9380 13:42 100 0.88 9.07 % 144 0.8820 0.9360 2000 41 37 [+]
KSGAGRO 3,8200 14:26 20 3.75 6.70 % 331 3.6900 3.8200 980 46 176 [+]
NANOGROUP 2,9000 14:49 1000 2.73 6.42 % 2992 2.8650 2.9000 10 167 471 [+]
COALENERG 2,7500 14:49 66 2.63 5.77 % 41967 2.7300 2.7500 684 268 727 [+]
SILVANO 5,1800 13:22 500 5.08 5.71 % 110 4.9500 5.1800 334 1 5 [+]
KOMPAP 23,0000 11:34 340 23.00 4.55 % 340 23.0000 23.6000 80 0 9 [+]
ONESANO 0,9040 14:08 2374 0.88 4.15 % 32 0.8920 0.9040 1002 25 22 [+]
KERNEL 20,0000 14:31 10 19.20 4.06 % 2933 20.0000 20.0500 217 49 975 [+]
MOBRUK 297,5000 14:49 3 279.00 4.02 % 112 297.0000 297.5000 239 30 8 843 [+]
OTLOG 13,4600 14:21 100 14.36 3.70 % 407 13.2400 13.4600 85 5 70 [+]
QNATECHNO 26,1000 13:48 1 26.20 3.57 % 12 25.5000 26.2000 53 0 8 [+]
STAPORKOW 3,9800 14:23 13 3.86 3.11 % 256 3.8800 3.9800 314 0 0 [+]
CLOUD 58,0000 10:57 17 58.00 2.84 % 95 56.0000 57.8000 45 0 20 [+]
MILKILAND 1,8100 14:30 113 1.78 2.84 % 1584 1.8100 1.8200 2939 228 413 [+]
ENELMED 18,5000 11:24 1 18.50 2.78 % 20 17.8000 18.4000 440 1 9 [+]
SFINKS 0,3900 13:44 5 0.38 2.63 % 1450 0.3800 0.3900 44375 15 6 [+]
ASTARTA 45,1000 14:40 65 44.70 2.50 % 116 44.8000 45.1000 88 14 625 [+]
MWTRADE 3,3200 11:22 11 3.26 2.47 % 33 3.2200 3.3200 484 8 26 [+]
PLAYWAY 267,5000 14:49 1 264.50 2.29 % 31 264.5000 267.5000 40 3 730 [+]
GRUPAAZOTY 18,5800 14:48 100 18.11 2.20 % 1812 18.5200 18.5900 1178 116 2 125 [+]
GAMFACTOR 7,7800 13:39 100 7.60 2.10 % 205 7.5400 7.7600 297 4 27 [+]
ADIUVO 0,6840 14:49 5 0.69 2.09 % 350 0.6560 0.6840 1562 1 0 [+]
AGROTON 5,2600 13:43 5 5.18 1.94 % 255 5.2800 5.4400 6 7 39 [+]
PULAWY 47,9000 12:15 30 47.90 1.91 % 34 46.8000 47.3000 1 0 15 [+]
ORANGEPL 9,0840 14:48 78 8.82 1.88 % 130 9.0780 9.0840 723 470 4 216 [+]
ATLANTIS 1,9400 09:39 1 1.91 1.57 % 200 1.9000 1.9300 1320 1 3 [+]
SELENAFM 38,5000 12:16 13 38.50 1.32 % 1 37.8000 38.3000 309 0 1 [+]
ASBIS 28,5200 14:49 1 28.10 1.28 % 39 28.4400 28.5200 173 79 2 239 [+]
BENEFIT 3 185,0000 14:47 1 3,145.00 1.27 % 37 3175.0000 3185.0000 31 3 10 818 [+]
IPOPEMA 3,2100 13:46 20 3.20 1.26 % 100 3.1700 3.2100 83 0 0 [+]
TARCZYNSKI 122,0000 13:11 1 120.00 1.24 % 2 121.0000 123.0000 14 0 5 [+]
IMCOMPANY 25,0000 14:28 111 25.20 1.21 % 150 25.0000 25.1000 25 4 110 [+]
ZABKA 24,4700 14:49 30 24.05 1.20 % 5175 24.4600 24.4700 206 4 918 119 364 [+]
PCFGROUP 3,4500 14:49 438 3.43 1.17 % 1000 3.4300 3.4600 2555 30 103 [+]
DINOPL 42,4100 14:49 25 41.39 1.14 % 826 42.3900 42.4100 1134 2 187 91 513 [+]
ENERGOINS 2,7000 14:31 36 2.61 1.12 % 800 2.6800 2.6900 400 44 120 [+]
MOSTALPLC 15,4000 13:02 5 15.60 0.98 % 28 15.1000 15.4000 588 1 19 [+]
ULMA 57,0000 10:57 19 57.00 0.88 % 152 55.0000 57.0000 1 0 2 [+]
BOWIM 4,7200 13:35 2 4.65 0.85 % 3 4.6500 4.7000 3 3 15 [+]
SPYROSOFT 486,0000 14:38 10 482.00 0.83 % 3 481.0000 488.0000 1 0 49 [+]
UNIBEP 12,5000 14:42 32 12.35 0.81 % 913 12.3000 12.5000 474 6 77 [+]
RELPOL 5,2400 14:48 49 5.18 0.77 % 6 5.1000 5.2400 148 5 28 [+]
POLICE 8,2400 12:16 25 8.20 0.73 % 23 8.2400 8.3200 247 2 14 [+]
DGA 29,2000 14:41 1 29.50 0.69 % 4 28.3000 29.2000 99 0 8 [+]
VOTUM 47,3000 14:44 4 47.70 0.64 % 130 47.2500 47.4000 672 13 640 [+]
TENDERHUT 6,4600 11:28 20 6.42 0.62 % 20 6.2400 6.4400 5 0 1 [+]
KCI 0,9680 14:19 500 0.96 0.62 % 4980 0.9480 0.9680 4500 117 113 [+]
KRUK 459,9000 14:49 4 454.00 0.61 % 9 459.8000 460.1000 7 10 4 538 [+]
ATLANTAPL 16,9000 13:08 60 16.70 0.60 % 84 16.6000 16.9500 58 1 23 [+]
INTROL 6,8200 14:21 118 6.80 0.59 % 382 6.8200 6.8600 1172 3 22 [+]
WAWEL 712,0000 13:55 16 702.00 0.56 % 6 700.0000 712.0000 55 0 19 [+]
4MASS 4,2550 14:43 100 4.21 0.47 % 900 4.2550 4.2650 11 16 68 [+]
PASSUS 84,8000 14:35 50 83.40 0.47 % 303 84.8000 85.6000 10 3 271 [+]
XPLUS 2,3800 11:59 1 2.37 0.42 % 2375 2.3000 2.3800 2190 1 3 [+]
STALPROD 246,0000 14:39 1 245.00 0.41 % 45 245.0000 246.0000 13 0 43 [+]
WITTCHEN 16,5000 14:48 3 16.66 0.36 % 599 16.4200 16.5000 27 20 324 [+]
SNIEZKA 82,0000 14:32 1 82.00 0.24 % 31 81.0000 82.0000 130 0 7 [+]
ALLEGRO 31,5650 14:49 34 30.30 0.21 % 635 31.5600 31.5750 342 2 890 89 836 [+]
CYFRPLSAT 11,6900 14:49 378 11.65 0.21 % 3101 11.6750 11.6900 3303 1 271 14 698 [+]
PKPCARGO 15,2300 14:41 24 15.04 0.20 % 342 15.2300 15.2800 1 69 1 032 [+]
DOMDEV 264,5000 14:42 1 264.00 0.19 % 26 263.0000 264.5000 14 2 456 [+]
CCC 139,5000 14:49 76 139.00 0.18 % 196 139.4000 139.6000 468 135 18 610 [+]
CDRL 9,5500 11:32 820 9.55 0.00 % 850 9.1000 9.5500 950 1 8 [+]
NTTSYSTEM 8,6400 14:43 10 8.70 0.00 % 550 8.6000 8.7200 872 14 119 [+]
DIGITANET 111,0000 14:48 4 111.00 0.00 % 49 110.6000 111.0000 287 17 1 868 [+]
POINTGROUP 1,8250 09:03 4 1.75 0.00 % 1996 1.7500 1.8000 600 0 0 [+]
INC SA 1,6000 12:14 90 1.60 0.00 % 712 1.5200 1.6000 2059 5 8 [+]
HERCULES 1,3100 11:11 4 1.30 0.00 % 3591 1.2700 1.3100 2986 2 2 [+]
NEXITY 2,3200 09:48 50 0.00 0.00 % 5 2.2000 2.3200 700 0 0 [+]
CELTIC 2,6900 13:07 10 2.69 0.00 % 162 2.6200 2.6900 727 3 8 [+]
ORCOGROUP 4,7000 09:06 122 0.00 0.00 % 51 4.0600 4.6600 419 0 0 [+]
MBWS 12,5000 09:02 2 0.00 0.00 % 625 12.0000 12.5000 26 0 0 [+]
IFIRMA 27,5000 14:44 25 27.40 0.00 % 2 27.4500 27.5000 281 1 32 [+]
SERINUS 0,7100 12:51 522 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
PRAGMAINK 3,1400 09:14 5 3.14 0.00 % 200 3.0600 3.1400 1046 0 0 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 10 1.4100 0.0000 0 0 0 [+]
GRODNO 10,0500 12:28 129 10.00 0.00 % 431 10.0500 10.1500 487 3 31 [+]
TATRY MOUNTAIN 94,0000 14:33 2 0.00 0.00 % 100 89.0000 94.0000 617 0 0 [+]
SECOGROUP 28,0000 09:16 270 28.00 0.00 % 280 27.0000 28.0000 545 0 8 [+]
RAFAMET 51,5000 14:25 11 51.50 0.00 % 50 51.0000 51.5000 318 0 23 [+]
DMGROUP 3,1700 12:00 5 3.17 0.00 % 95 3.1200 3.1600 499 0 0 [+]
MOJ 1,4000 14:17 5200 1.40 0.00 % 3000 1.3300 1.4000 6148 6 9 [+]
PCCEXOL 2,4700 13:09 216 2.49 0.00 % 643 2.4700 2.5000 4874 4 9 [+]
LESS 0,2330 11:18 7064 0.23 0.00 % 50 0.2290 0.2320 5520 46 11 [+]
ERG 42,0000 17:00 2 0.00 0.00 % 193 40.0000 42.0000 300 0 0 [+]
HYDROTOR 15,1500 11:07 40 15.15 0.00 % 125 15.0000 15.1500 553 0 4 [+]
IDMSAPL 0,5400 12:16 105 0.54 0.00 % 1053 0.5400 0.5500 14989 0 0 [+]
FON 0,2600 14:05 552 0.26 0.00 % 2848 0.2600 0.2630 9141 26 7 [+]
MUZA 10,0000 09:12 19 0.00 0.00 % 766 9.8000 10.2000 250 0 0 [+]
NEPTIS 13,7000 14:36 119 13.90 0.00 % 650 13.7000 14.1000 600 0 5 [+]
LENTEX 7,0200 14:25 3375 0.00 0.00 % 1150 7.0200 7.0600 160 0 0 [+]
SCPFL 145,2000 14:49 10 146.00 0.00 % 44 145.2000 145.4000 7 4 540 [+]
ELKOP 2,0200 11:34 99 2.00 0.00 % 370 1.9700 2.0200 1699 4 8 [+]
JWWINVEST 3,0800 09:15 10 3.08 0.00 % 490 3.0800 3.1000 100 0 0 [+]
FMG 86,6000 09:59 1 0.00 0.00 % 6 78.6000 86.2000 11 0 0 [+]
RENDER 77,0000 11:33 6 0.00 0.00 % 7 74.8000 76.6000 31 0 0 [+]
ARTIFEX 13,0000 14:31 9 13.00 0.00 % 9 12.9200 13.0000 201 2 30 [+]
CASPAR 3,9600 09:00 1 3.96 0.00 % 2100 3.8000 3.9600 52 0 0 [+]
AGORA 8,9800 13:52 3 8.98 0.00 % 200 9.0000 9.0800 2 8 72 [+]
IMPERA 1,4000 13:17 5 1.40 0.00 % 5491 1.4000 1.4400 6000 1 2 [+]
IBSM 59,4000 09:02 1 59.40 0.00 % 4 57.6000 59.4000 31 0 0 [+]
CAVATINA 14,4000 12:38 5 14.20 0.00 % 444 14.2000 14.4000 64 0 6 [+]
ECHO 5,8600 14:46 150 5.92 0.00 % 2310 5.8200 5.8600 4048 37 218 [+]
DADELO 55,0000 14:49 30 54.80 0.00 % 83 55.0000 55.6000 67 4 208 [+]
PEPCO 26,5900 14:49 28 26.35 0.00 % 1820 26.5800 26.5900 534 290 7 622 [+]
TERMOREX 0,6400 10:29 875 0.64 0.00 % 500 0.6300 0.6400 175 1 1 [+]
KRKA 870,0000 14:03 2 870.00 0.00 % 250 856.0000 870.0000 36 0 51 [+]
PROCHEM 23,2000 09:00 2 23.20 0.00 % 338 22.2000 23.1000 100 0 0 [+]
IMS 2,9800 14:47 50 2.99 0.00 % 5532 2.9700 2.9800 1819 6 18 [+]
WIKANA 7,3000 14:31 40 7.10 0.00 % 41 7.2000 7.3000 1451 0 1 [+]
PEPEES 0,8950 14:14 1000 0.90 0.00 % 291 0.8750 0.9000 12621 3 2 [+]
SOPHARMA 12,7500 13:18 10 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
EUROHOLD 3,0000 09:45 3000 0.00 0.00 % 5 2.8200 3.1200 12 0 0 [+]
TALEX 19,9000 09:03 2 19.90 0.00 % 203 19.2000 19.9000 186 0 0 [+]
REMAK 12,4000 14:47 40 12.40 0.00 % 50 12.1000 12.4000 35 0 1 [+]
ABPL 96,4000 14:49 1 96.30 -0.10 % 33 96.4000 96.6000 10 2 199 [+]
DIAG 176,2000 14:50 5 178.00 -0.11 % 192 176.0000 176.2000 5 40 7 142 [+]
11B 157,8000 14:45 20 158.00 -0.13 % 3 157.5000 157.8000 80 10 1 632 [+]
AIGAMES 0,9460 11:05 21 0.92 -0.21 % 300 0.9140 0.9460 132 5 4 [+]
CDPROJEKT 227,3000 14:49 18 226.10 -0.22 % 112 227.2000 227.4000 135 116 26 218 [+]
SYNEKTIK 259,4000 14:45 1 257.80 -0.23 % 76 259.2000 259.8000 40 11 2 889 [+]
ZEPAK 21,3000 14:45 116 21.35 -0.23 % 149 21.3000 21.3500 150 5 98 [+]
ARCTIC 8,0900 14:38 596 8.11 -0.25 % 210 8.0400 8.1000 3295 45 359 [+]
MERCATOR 39,2500 14:44 100 39.30 -0.25 % 53 39.2500 39.3500 1 2 80 [+]
IZOLACJA 3,8800 12:28 6 3.89 -0.26 % 900 3.7600 3.8800 486 1 2 [+]
CAPITEA 0,3885 13:49 187 0.39 -0.26 % 2833 0.3805 0.3880 10493 51 19 [+]
YARRL 7,1600 14:28 40 7.18 -0.28 % 104 7.1600 7.3000 271 2 13 [+]
APLISENS 17,6500 12:40 4 17.65 -0.28 % 21 17.6500 17.8000 70 0 8 [+]
ESOTIQ 36,0000 11:26 30 35.50 -0.28 % 100 35.8000 36.0000 970 0 4 [+]
PCCROKITA 67,6000 14:40 1 68.00 -0.29 % 78 67.6000 67.8000 72 1 74 [+]
MEDICALG 31,6000 14:29 1 31.55 -0.32 % 287 31.4000 31.6000 271 11 332 [+]
BRAND24 59,4000 12:33 82 59.80 -0.34 % 5883 59.4000 59.8000 9505 0 18 [+]
APSENERGY 2,8800 14:49 20 2.90 -0.35 % 520 2.8300 2.8800 583 2 5 [+]
ERBUD 27,8000 14:36 25 27.80 -0.36 % 1 27.6500 27.8000 177 1 28 [+]
PEKAO 192,5500 14:49 61 190.75 -0.39 % 1378 192.5000 192.5500 140 592 112 756 [+]
MBANK 1 027,5000 14:49 2 1,030.00 -0.39 % 17 1027.0000 1028.0000 32 10 10 463 [+]
ENTER 51,5000 14:47 5 51.50 -0.39 % 42 51.4000 51.5000 236 3 162 [+]
VINDEXUS 11,7000 14:47 708 11.70 -0.43 % 311 11.6000 11.7500 1277 7 86 [+]
LOKUM 22,4000 09:43 2 22.40 -0.44 % 21 22.4000 22.6000 37 0 0 [+]
DEBICA 81,1000 14:41 1 81.50 -0.49 % 59 81.1000 81.2000 18 1 43 [+]
MOLECURE 6,0200 14:31 1 6.02 -0.50 % 3 5.9200 6.0200 216 24 145 [+]
COLUMBUS 5,9600 14:48 50 6.04 -0.50 % 614 5.9200 5.9600 718 34 200 [+]
MURAPOL 38,4000 14:47 1 38.60 -0.52 % 127 38.4000 38.4500 600 4 140 [+]
TRANSPOL 3,8100 14:30 200 3.83 -0.52 % 4762 3.8100 3.8300 140 1 4 [+]
SIMFABRIC 1,7780 13:23 18 1.72 -0.56 % 265 1.7340 1.7600 482 6 11 [+]
IZOSTAL 3,3300 14:49 100 3.39 -0.60 % 395 3.2700 3.3300 775 38 126 [+]
MIRBUD 14,8100 14:49 74 14.80 -0.60 % 3 14.8000 14.8300 319 161 2 372 [+]
SONEL 16,6000 13:52 25 17.10 -0.60 % 4 16.5000 16.6000 75 0 8 [+]
ARCHICOM 47,4000 12:42 73 47.70 -0.63 % 47 47.3000 47.4000 190 0 13 [+]
VIGOSYS 462,0000 11:21 3 464.00 -0.65 % 20 465.0000 470.0000 7 0 51 [+]
STALEXP 3,0250 14:49 500 3.06 -0.66 % 5306 3.0200 3.0250 152 86 259 [+]
CYBERFLKS 177,4000 14:50 1 178.80 -0.67 % 2 177.2000 177.4000 21 4 784 [+]
ATAL 56,0000 13:43 1 56.60 -0.71 % 68 55.6000 56.0000 102 1 66 [+]
STALPROFI 8,1600 14:46 130 8.22 -0.73 % 452 8.1400 8.1600 46 0 4 [+]
INGBSK 335,5000 14:42 22 333.00 -0.74 % 84 334.0000 336.0000 27 3 1 005 [+]
RAWLPLUG 13,2000 14:35 73 13.35 -0.75 % 496 13.2000 13.3500 100 1 8 [+]
POLWAX 1,3000 11:29 520 1.31 -0.76 % 6980 1.3000 1.3100 9103 12 16 [+]
HARPER 5,2400 11:59 10 5.28 -0.76 % 1910 5.2200 5.2400 1305 1 5 [+]
TESGAS 2,5600 13:59 15 2.58 -0.78 % 99 2.5600 2.5700 1000 6 15 [+]
AILLERON 14,9800 14:39 6 15.24 -0.79 % 2 14.9600 14.9800 156 10 156 [+]
ACAUTOGAZ 24,8000 14:18 16 25.00 -0.80 % 481 24.8000 25.0000 585 1 36 [+]
CEZ 224,4000 14:17 31 225.00 -0.80 % 500 224.4000 225.8000 500 0 21 [+]
FORTE 23,9000 14:37 120 24.10 -0.83 % 1 23.9000 24.0000 297 2 51 [+]
JSW 23,8000 14:47 24 23.79 -0.83 % 499 23.8100 23.8800 333 158 3 756 [+]
VERCOM 118,0000 14:42 5 118.00 -0.84 % 59 118.0000 119.8000 73 0 40 [+]
TRAKCJA 2,9400 14:49 100 2.97 -0.84 % 241 2.9150 2.9400 2350 229 660 [+]
ROPCZYCE 23,2000 09:20 10 23.30 -0.85 % 287 23.2000 23.3000 20 0 3 [+]
NOVAVISGR 1,1700 14:16 1000 1.19 -0.85 % 22725 1.1700 1.1740 1461 4 5 [+]
KRAKCHEM 0,6900 12:01 15 0.71 -0.86 % 38 0.6520 0.6880 1409 18 12 [+]
POLIMEXMS 5,7900 14:48 1 5.78 -0.86 % 2 5.7800 5.7900 3068 492 2 794 [+]
MOSTALWAR 6,8400 12:41 2 6.88 -0.87 % 406 6.7600 6.8600 292 3 22 [+]
BNPPL 113,0000 14:11 20 113.00 -0.88 % 162 112.5000 114.5000 5 0 18 [+]
AMICA 55,0000 14:38 2 55.10 -0.90 % 200 54.9000 55.0000 373 2 128 [+]
PGE 10,3050 14:49 631 10.30 -0.91 % 2300 10.3000 10.3050 1686 1 517 15 433 [+]
DBENERGY 10,7000 13:10 22 10.80 -0.93 % 78 10.7000 11.0000 20 0 0 [+]
KRVITAMIN 10,4500 13:37 2 10.35 -0.95 % 199 10.3500 10.4500 248 0 3 [+]
CREEPYJAR 415,0000 14:46 2 410.00 -0.95 % 5 412.0000 415.0000 3 0 82 [+]
SEKO 8,3000 14:34 25 8.38 -0.95 % 165 8.3000 8.3600 200 2 13 [+]
RAINBOW 124,2000 14:44 6 125.30 -0.96 % 96 124.1000 124.3000 95 28 3 451 [+]
BOGDANKA 20,4000 14:49 30 20.50 -0.97 % 64 20.3500 20.4000 767 11 229 [+]
NOVITA 102,0000 11:04 6 102.00 -0.97 % 1 101.5000 102.0000 19 0 11 [+]
SANOK 20,2000 14:23 120 20.20 -0.98 % 584 20.1000 20.2000 271 2 43 [+]
BIGCHEESE 11,8800 14:08 2 11.98 -1.00 % 200 11.5800 11.8800 1 3 34 [+]
FERRO 29,2000 14:48 35 29.70 -1.02 % 330 29.0000 29.2000 345 11 326 [+]
BIOTON 3,8800 14:39 371 3.92 -1.02 % 397 3.8500 3.8800 605 66 253 [+]
POLENERGIA 58,4000 14:47 200 58.00 -1.02 % 249 57.8000 58.4000 199 1 85 [+]
ASSECOSEE 65,3000 14:17 1 66.60 -1.06 % 5 65.0000 65.3000 999 1 49 [+]
TOYA 9,2900 14:47 32 9.31 -1.06 % 179 9.2400 9.2900 23 100 925 [+]
HELIO 27,2000 13:54 67 27.20 -1.09 % 43 27.2000 28.0000 50 0 3 [+]
TEXT 44,5000 14:47 237 44.96 -1.11 % 30 44.5000 44.6000 204 64 2 852 [+]
APATOR 22,1500 14:49 129 22.20 -1.12 % 71 22.1500 22.4000 20 23 503 [+]
INTERCARS 529,0000 14:48 5 531.00 -1.12 % 69 528.0000 530.0000 54 1 751 [+]
EUROCASH 7,8000 14:48 1 7.76 -1.14 % 1002 7.7950 7.8000 307 67 516 [+]
KETY 908,0000 14:49 1 911.50 -1.14 % 10 907.0000 908.0000 21 6 5 651 [+]
FABRITY 25,8000 13:42 19 27.00 -1.15 % 157 25.6000 25.8000 111 1 32 [+]
DELKO 6,8000 12:58 270 6.90 -1.16 % 1812 6.8000 6.8800 541 5 34 [+]
ENEA 20,5000 14:48 4 20.32 -1.16 % 2003 20.4400 20.5000 1242 230 4 628 [+]
WASKO 1,7100 13:00 10 1.70 -1.16 % 50 1.6950 1.7100 514 2 4 [+]
MONNARI 5,0400 14:42 7 5.08 -1.18 % 444 5.0200 5.0400 493 9 44 [+]
PZU 61,0600 14:49 225 61.40 -1.20 % 382 61.0400 61.0600 886 725 44 026 [+]
PHN 9,8400 14:31 476 9.94 -1.20 % 55 9.8400 9.9200 1050 4 37 [+]
MABION 7,4400 14:44 263 7.57 -1.20 % 2 7.4400 7.4700 258 11 82 [+]
INPRO 8,1000 12:59 1821 8.20 -1.22 % 1009 8.1000 8.2000 1230 2 16 [+]
AMREST 12,8000 14:41 423 12.80 -1.23 % 1180 12.7200 12.8000 1421 56 718 [+]
TSGAMES 88,6000 14:45 97 89.50 -1.23 % 92 88.6000 88.9000 98 11 936 [+]
AMBRA 17,4600 14:48 2 17.54 -1.24 % 203 17.4400 17.5600 92 16 279 [+]
MLSYSTEM 15,8000 14:31 125 16.00 -1.25 % 247 15.5400 15.7800 250 5 79 [+]
MOSTALZAB 6,2500 14:37 995 6.30 -1.26 % 461 6.2100 6.2400 753 18 111 [+]
LPP 15 940,0000 14:49 1 15,980.00 -1.27 % 7 15935.0000 15950.0000 7 2 36 173 [+]
OPONEOPL 92,8000 14:22 12 94.00 -1.28 % 18 92.2000 92.8000 27 1 129 [+]
ZAMET 0,7580 14:47 50 0.77 -1.30 % 3504 0.7520 0.7580 1436 12 9 [+]
SYGNITY 91,0000 14:44 8 93.40 -1.30 % 192 91.0000 91.4000 78 5 427 [+]
JRHOLDING 6,0000 14:03 9 6.08 -1.32 % 2 5.8400 5.9000 784 1 6 [+]
BUDIMEX 579,2000 14:47 8 578.60 -1.33 % 80 579.4000 579.8000 67 32 18 518 [+]
ATENDE 2,9700 14:31 238 3.10 -1.33 % 6373 2.9700 3.0400 167 64 194 [+]
MERCOR 22,0000 14:41 43 22.30 -1.35 % 57 22.0000 22.2000 168 1 19 [+]
NEUCA 803,0000 14:49 1 814.00 -1.35 % 6 799.0000 808.0000 6 1 526 [+]
SUNEX 4,2500 14:48 500 4.31 -1.39 % 46 4.2200 4.2400 1000 6 27 [+]
SANTANDER 37,2100 13:30 127 36.99 -1.40 % 10000 37.3700 37.7200 10000 1 44 [+]
PKOBP 74,2600 14:50 200 73.90 -1.41 % 216 74.2600 74.2800 904 852 62 972 [+]
LSISOFT 27,6000 10:14 75 27.80 -1.43 % 1425 27.6000 28.0000 250 0 7 [+]
VIVID 0,8000 14:40 25 0.81 -1.48 % 35 0.8020 0.8140 35 59 47 [+]
ELEKTROTI 46,5000 14:43 5 46.90 -1.48 % 101 46.4000 46.5000 193 10 445 [+]
SYNTHAVERSE 3,9600 14:00 861 4.00 -1.49 % 900 3.9300 3.9550 1000 46 182 [+]
AIRWAY 0,3275 14:41 1306 0.33 -1.50 % 99 0.3250 0.3275 16859 97 32 [+]
UNICREDIT 264,0000 12:31 5 264.35 -1.53 % 1000 264.9500 267.3000 1000 1 136 [+]
ALTA 1,5950 13:12 50 1.62 -1.54 % 150 1.5950 1.6000 3865 7 12 [+]
GRENEVIA 3,1700 14:34 321 3.20 -1.55 % 612 3.1700 3.1900 1731 39 123 [+]
FEERUM 12,6000 11:53 1 12.80 -1.56 % 660 11.5000 12.0500 630 1 8 [+]
UNIMOT 126,0000 14:44 10 127.80 -1.56 % 11 125.2000 126.0000 6 2 207 [+]
HANDLOWY 100,4000 14:39 2 102.20 -1.57 % 344 100.4000 100.8000 488 15 1 565 [+]
FASING 12,3000 09:30 245 12.30 -1.60 % 981 12.1000 12.5000 116 0 4 [+]
INSTALKRK 36,8000 12:34 5 37.40 -1.60 % 1 36.9000 37.4000 24 1 27 [+]
WARIMPEX 2,4500 14:30 864 2.45 -1.61 % 1032 2.4400 2.4500 1513 14 33 [+]
KINOPOL 18,0000 14:46 100 18.25 -1.64 % 600 18.0000 18.1500 301 79 1 441 [+]
RYVU 23,7000 14:49 98 23.80 -1.66 % 70 23.6000 23.7500 254 26 603 [+]
06MAGNA 2,9500 14:48 1 2.94 -1.67 % 5072 2.9400 2.9700 483 3 9 [+]
BORYSZEW 5,8800 14:45 1 5.90 -1.67 % 4169 5.8800 5.9200 4192 36 215 [+]
ODLEWNIE 9,4400 14:44 212 9.52 -1.67 % 388 9.4400 9.5000 2931 3 32 [+]
XTPL 69,8000 14:36 3 69.60 -1.69 % 10 68.8000 69.8000 4 1 92 [+]
BETACOM 4,6200 13:49 59 4.70 -1.70 % 2041 4.6200 4.7800 1685 4 17 [+]
DECORA 69,0000 14:18 20 70.60 -1.71 % 62 68.8000 69.0000 6 0 30 [+]
MARVIPOL 8,0200 14:10 381 8.02 -1.72 % 108 8.0200 8.2000 1376 12 95 [+]
ZREMB 9,6300 14:43 8 9.40 -1.73 % 295 9.5000 9.6300 419 10 95 [+]
MILLENNIUM 15,7200 14:49 130 16.00 -1.75 % 5253 15.7200 15.7400 2640 436 6 848 [+]
MDIENERGIA 0,8960 14:47 300 0.93 -1.75 % 200 0.8960 0.9240 100 7 7 [+]
ONDE 8,3700 14:47 672 8.50 -1.76 % 1146 8.3700 8.3900 124 7 55 [+]
SANPL 489,5000 14:49 2 492.00 -1.77 % 5 489.3000 489.5000 38 22 10 622 [+]
MEDINICE 11,0000 14:45 500 10.96 -1.79 % 291 10.8200 11.0600 6 24 257 [+]
ALTUSTFI 2,7400 14:00 369 2.73 -1.79 % 10 2.6800 2.7300 2 31 82 [+]
MENNICA 32,3000 14:23 2 33.30 -1.82 % 48 32.3000 32.6000 511 3 97 [+]
BIOCELTIX 90,0000 14:42 15 91.70 -1.85 % 5 89.8000 90.0000 42 4 318 [+]
PANOVA 15,8000 14:23 33 15.90 -1.86 % 552 15.8000 15.8500 23 0 3 [+]
ALIOR 100,2000 14:49 19 102.00 -1.86 % 51 100.1000 100.1500 196 119 11 890 [+]
MAXCOM 5,1000 13:43 7700 5.16 -1.92 % 306 5.0800 5.1000 306 16 80 [+]
POLTREG 25,1000 14:00 32 25.60 -1.95 % 64 25.1000 25.7000 7 1 27 [+]
CAPTORTX 50,4000 14:46 10 50.00 -1.95 % 100 49.6000 50.4000 40 10 498 [+]
PLAZACNTR 2,5000 14:08 11 2.56 -1.96 % 289 2.5000 2.5300 111 3 8 [+]
3RGAMES 0,7980 14:46 1800 0.81 -1.97 % 72 0.7980 0.8000 7682 66 53 [+]
SHOPER 49,4000 14:45 10 50.20 -1.98 % 98 49.3000 49.4000 119 18 878 [+]
ASSECOPOL 183,3000 14:49 1 183.70 -1.98 % 802 183.0000 183.3000 797 103 18 751 [+]
CIGAMES 2,9700 14:44 121 3.00 -1.98 % 1118 2.9700 2.9850 1000 208 617 [+]
WIRTUALNA 54,3000 14:45 1 55.10 -1.99 % 325 54.1000 54.3000 95 29 1 578 [+]
MCI 29,5000 14:35 58 30.10 -1.99 % 200 29.4000 29.5000 342 3 100 [+]
MLPGROUP 78,0000 12:50 36 79.60 -2.01 % 14 78.0000 79.2000 322 0 23 [+]
BOS 10,5600 14:28 10 10.50 -2.04 % 368 10.5000 10.5600 5189 15 154 [+]
XTB 68,5600 14:49 5 69.98 -2.06 % 19 68.4800 68.5600 82 107 7 368 [+]
MAKARONPL 21,4000 14:06 69 21.80 -2.06 % 87 21.2000 21.4000 62 3 74 [+]
RANKPROGR 4,2300 13:08 455 4.33 -2.08 % 3 4.3150 4.3250 400 3 11 [+]
KGHM 191,0000 14:49 17 190.00 -2.10 % 210 191.0000 191.0500 118 443 84 042 [+]
ASSECOBS 82,6000 14:42 40 84.80 -2.13 % 43 82.6000 84.4000 1 1 42 [+]
MOL 33,6200 14:46 301 34.50 -2.15 % 116 33.6200 33.6800 1000 1 49 [+]
WIELTON 6,3600 14:23 10 6.20 -2.15 % 126 6.3300 6.3600 1558 14 89 [+]
GPW 61,5000 14:49 15 62.80 -2.15 % 1050 61.4000 61.5000 211 46 2 843 [+]
INTERSPPL 0,4950 14:25 111 0.51 -2.17 % 1058 0.4830 0.4980 4011 33 16 [+]
ENERGA 16,9600 14:43 11 16.72 -2.19 % 150 16.9200 16.9800 624 23 378 [+]
ATMGRUPA 3,8600 14:32 370 3.95 -2.28 % 45 3.8600 3.9200 1500 33 130 [+]
GENOMTEC 4,4900 14:16 10 4.60 -2.29 % 62 4.4050 4.4900 427 44 195 [+]
PKNORLEN 98,8700 14:49 30 99.00 -2.30 % 487 98.8200 98.8700 578 1 733 170 303 [+]
MFO 33,7000 14:48 50 34.50 -2.32 % 47 33.7000 33.8000 163 2 84 [+]
NEWAG 96,6000 14:49 28 98.50 -2.33 % 163 96.5000 96.8000 60 10 957 [+]
BIOMAXIMA 12,6000 14:46 88 12.75 -2.33 % 301 12.5000 12.6000 14 14 171 [+]
GREENX 1,9020 14:48 1223 1.93 -2.36 % 1000 1.9030 1.9150 2585 155 297 [+]
ULTGAMES 12,4000 13:59 2 12.80 -2.36 % 243 12.4000 12.7500 160 1 11 [+]
ZUE 10,3000 14:09 3 10.40 -2.37 % 200 10.2000 10.2500 1 12 126 [+]
GETIN 0,5520 14:48 90 0.56 -2.47 % 110 0.5520 0.5610 4480 178 99 [+]
BLOOBER 23,5000 14:42 10 24.10 -2.49 % 156 23.1500 23.5000 425 11 270 [+]
PATENTUS 3,3000 14:47 1000 3.35 -2.65 % 500 3.2900 3.3000 312 27 88 [+]
DATAWALK 88,0700 14:49 4 90.37 -2.67 % 6 87.8200 88.2500 4 7 634 [+]
INTERBUD 2,1500 09:20 267 2.20 -2.71 % 17 2.1400 2.1500 974 0 1 [+]
KOGENERA 59,9000 14:46 65 60.70 -2.76 % 935 59.9000 60.4000 142 1 89 [+]
CREOTECH 352,5000 14:49 12 354.00 -2.76 % 10 352.0000 353.0000 13 8 2 956 [+]
SKYLINE 1,4000 11:12 1772 1.40 -2.78 % 9436 1.3500 1.4400 7077 2 2 [+]
GTC 3,5000 14:46 42 3.46 -2.78 % 12 3.4500 3.5000 7513 4 14 [+]
HUUUGE 22,6000 14:32 44 22.40 -2.80 % 4 22.5000 22.6000 190 13 281 [+]
SANWIL 1,3700 13:29 3140 1.38 -2.84 % 860 1.3700 1.3800 500 4 6 [+]
IMMOBILE 3,0800 12:02 6 3.22 -2.84 % 94 3.0800 3.1600 3376 18 56 [+]
COMP 53,8000 14:27 3 55.40 -2.89 % 67 53.6000 53.8000 66 3 146 [+]
EUROTEL 26,8000 14:46 37 27.50 -2.90 % 269 26.5000 26.8000 264 4 104 [+]
BUMECH 24,9500 14:45 28 25.70 -2.92 % 740 24.8500 25.0000 2976 39 963 [+]
VRGSA 4,6600 12:24 323 4.57 -2.92 % 53 4.6800 4.7800 5038 9 42 [+]
MOVIEGAMES 9,9400 14:34 74 10.16 -2.93 % 200 9.9500 10.0000 410 5 52 [+]
ACTION 29,7500 14:09 19 30.30 -2.94 % 25 29.8000 30.0000 630 2 73 [+]
PHOTON 1,9400 14:29 500 1.97 -3.00 % 100 1.9200 1.9400 1000 5 10 [+]
PHARMENA 3,2200 14:28 6 3.30 -3.01 % 183 3.2100 3.2700 331 1 4 [+]
TORPOL 54,5000 14:45 60 55.10 -3.02 % 240 54.5000 54.6000 782 7 380 [+]
OPTEAM 3,2000 10:25 100 3.20 -3.03 % 2931 3.1600 3.2000 520 0 1 [+]
CLNPHARMA 20,2000 14:48 38 20.85 -3.12 % 94 20.1000 20.2500 150 30 597 [+]
EDINVEST 6,7600 14:04 6 6.86 -3.15 % 7 6.7400 6.7600 294 1 6 [+]
KOMPUTRON 6,1000 14:42 8 6.28 -3.17 % 335 6.1000 6.2600 712 5 32 [+]
TAURONPE 9,6800 14:49 1018 9.82 -3.20 % 3879 9.6720 9.6800 1752 2 697 26 176 [+]
PROJPRZEM 15,0000 13:50 100 15.50 -3.23 % 18 14.9500 15.3500 100 0 7 [+]
VOXEL 143,2000 14:48 10 147.20 -3.24 % 12 142.8000 143.2000 30 2 217 [+]
NOCTILUCA 86,8000 14:49 5 88.80 -3.34 % 70 86.2000 86.8000 174 4 307 [+]
BOOMBIT 6,2600 14:34 103 6.48 -3.40 % 301 6.2600 6.4400 389 2 11 [+]
ANSWEAR 26,7500 14:49 1 27.25 -3.43 % 39 26.5000 26.7500 161 23 616 [+]
EUCO 1,8200 14:45 40 1.95 -3.70 % 444 1.8000 1.8400 886 100 187 [+]
MEXPOLSKA 3,3700 13:11 21 3.50 -3.71 % 1298 3.3800 3.4500 284 0 0 [+]
MIRACULUM 0,7220 10:04 500 0.72 -3.73 % 300 0.7220 0.7500 460 1 0 [+]
LARQ 1,9050 09:54 95 1.91 -3.79 % 4358 1.9000 1.9500 500 0 0 [+]
PTWP 125,0000 14:10 1 131.00 -3.85 % 7 125.0000 129.0000 75 0 29 [+]
LUBAWA 9,2850 14:47 94 9.35 -3.88 % 49 9.2850 9.2900 1711 198 1 842 [+]
MANGATA 61,2000 14:47 2 65.80 -4.08 % 38 61.2000 61.8000 10 0 18 [+]
KPPD 23,0000 13:58 330 24.00 -4.17 % 125 22.6000 22.8000 44 0 9 [+]
WOODPCKR 2,9700 14:49 1000 3.10 -4.19 % 649 2.9700 3.0200 5 19 55 [+]
KGL 11,3000 14:30 2 11.60 -4.24 % 140 10.9000 11.3000 706 1 7 [+]
SELVITA 43,0000 14:25 1 44.00 -4.44 % 275 43.0000 43.3000 212 32 1 373 [+]
ATREM 47,3000 14:45 110 49.00 -4.44 % 7 47.3000 47.4000 122 8 376 [+]
BBIDEVNFI 5,2500 14:17 690 5.30 -4.55 % 560 5.2500 5.4500 290 4 21 [+]
DEKPOL 79,2000 14:40 100 83.00 -4.58 % 60 79.4000 79.8000 113 7 558 [+]
PGFGROUP 0,4750 14:41 100 0.49 -4.62 % 16450 0.4700 0.4760 100 50 24 [+]
OTMUCHOW 4,5000 11:32 150 4.72 -4.66 % 2503 4.5000 4.7000 223 0 1 [+]
LENA 2,5900 14:48 500 2.72 -4.78 % 10 2.6100 2.6200 1766 40 105 [+]
RAEN 0,5690 14:37 14108 0.59 -4.85 % 1481 0.5690 0.5750 2225 44 25 [+]
QUERCUS 12,2000 14:28 5 12.50 -5.06 % 100 12.1500 12.2000 1245 15 179 [+]
BEST 28,0000 14:10 17 28.80 -5.41 % 253 28.0000 28.6000 100 0 10 [+]
SKARBIEC 29,0000 13:32 53 30.10 -5.54 % 1 29.5000 30.0000 2 2 71 [+]
GAMEOPS 12,8000 14:44 10 13.20 -5.60 % 150 12.5800 12.8000 88 20 257 [+]
DRAGOENT 25,0000 14:32 19 25.00 -5.66 % 6 24.5000 25.1000 56 1 17 [+]
COMPREMUM 0,9200 13:52 348 0.98 -5.74 % 1050 0.9120 0.9340 6584 43 39 [+]
GOBARTO 21,1000 11:00 141 21.10 -5.80 % 10 22.0000 PKC 100 1 12 [+]
LIBET 1,4250 13:46 1 1.54 -6.56 % 7998 1.4250 1.5100 2104 2 3 [+]
DEVELIA 7,8800 14:49 12 8.37 -6.97 % 2259 7.8600 7.8800 912 394 3 158 [+]
AUTOPARTN 15,7600 14:49 36 16.00 -7.08 % 1040 15.7600 15.7800 2871 526 8 230 [+]
URTESTE 38,0000 12:25 5 41.40 -7.32 % 60 37.0000 38.0000 45 2 81 [+]
PURE 4,3940 14:48 125 4.68 -7.49 % 116 4.3940 4.3960 280 97 417 [+]
CORMAY 0,3600 14:48 33295 0.39 -8.86 % 18105 0.3600 0.3800 10000 109 40 [+]
PEKABEX 13,0000 14:46 300 14.00 -10.34 % 268 12.9000 13.0000 123 73 952 [+]
NTCAPITAL 0,4900 14:46 407 0.53 -10.91 % 593 0.4900 0.5000 5000 52 27 [+]
ASMGROUP 0,4300 14:49 300 0.49 -11.89 % 5897 0.4240 0.4300 12010 696 313 [+]
COMPERIA 7,0500 13:07 290 8.40 -19.89 % 286 6.9000 7.0500 1721 11 81 [+]
COGNOR 5,2900 14:49 10 5.40 -20.81 % 2515 5.2550 5.2900 7467 5 669 29 715 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 6 PKC PKC 4170 0 0 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG109170.7-1.09%14:49
WIG202928.3-1.01%15:04
WIG20 Fut2939.0-0.98%14:49
WIG20USD795.6-1.27%14:49
mWIG407846.6-1.39%14:49
sWIG8028738.5-1.59%14:49
 Notowania Świat
Dow45752.3-0.84%11-20
SP500 Fut6593.0+0.54%14:54
Nikkei48625.9-2.40%7:45
DAX23242.6-0.16%14:49
Ropa WTI58.0-1.64%15:04
Złoto4079.5+0.06%15:04
 Notowania Waluty
EUR/PLN4.24216+0.17%15:04
CHF/PLN4.56317+0.09%15:04
USD/PLN3.68403+0.29%15:04
EUR/USD1.15150-0.12%15:04
GBP/USD1.30759+0.02%15:04
USD/JPY156.813-0.41%15:04
Forum
» split [1][CMP]
» Dywidenda [1]
» złoto [6]
» spolka Military [3]
» Problem z ustawieniem ceny... [1][LPP]
» fw20u2520 [2]
» prosba o dodanie [2]
» Orlen [2][ATS]
» Arkusz zleceń [0]
» Ktoś sprzedaje, ktoś kupuje -... [7]
Wzrosty Spadki Staty
EQUNICO 0.94 9.07%
KSGAGRO 3.82 6.70%
NANOGROUP 2.90 6.42%
COALENERG 2.75 5.77%
SILVANO 5.18 5.71%
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