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 2509 0 0 [+]
WIKANA 7,4000 12:45 60 6.80 8.82 % 201 7.2500 7.4000 2901 3 24 [+]
COALENERG 2,6600 14:23 83 2.46 8.57 % 2500 2.6700 2.7400 2690 197 531 [+]
FMG 86,6000 09:59 1 86.60 8.52 % 6 78.6000 84.0000 32 0 0 [+]
KGL 11,7000 11:33 170 10.80 8.33 % 100 11.1000 11.5000 696 1 12 [+]
WIRTUALNA 56,2000 14:33 4 55.00 8.08 % 467 56.2000 56.6000 242 162 9 038 [+]
PULAWY 48,8000 14:33 23 45.70 6.78 % 1399 46.1000 48.8000 296 2 100 [+]
IMCOMPANY 25,2000 13:33 20 24.00 6.78 % 1 24.6000 25.2000 341 3 80 [+]
ATENDE 3,0300 14:30 3400 2.96 6.69 % 6150 2.9800 3.0300 20 62 184 [+]
INC SA 1,6000 12:02 600 1.60 6.31 % 2204 1.5250 1.6000 373 3 5 [+]
TATRY MOUNTAIN 94,0000 14:33 2 94.00 6.21 % 4 88.0000 94.0000 617 0 0 [+]
AGORA 9,0000 14:23 250 8.58 5.14 % 30 9.0000 9.0400 2 24 215 [+]
SELVITA 41,0000 14:33 10 39.00 5.13 % 238 41.0000 41.1000 25 19 778 [+]
RYVU 24,7500 14:32 10 23.95 4.87 % 1503 24.6000 24.7000 36 16 395 [+]
ENERGA 17,5200 14:33 100 16.76 4.78 % 57 17.5000 17.7000 2086 32 546 [+]
SIMFABRIC 1,7680 11:43 3 1.77 4.00 % 30 1.7160 1.7680 627 2 4 [+]
MIRBUD 14,5900 14:33 40 14.04 3.92 % 394 14.5600 14.5900 251 125 1 808 [+]
VERCOM 121,4000 14:22 2 116.60 3.76 % 301 120.0000 121.0000 75 1 141 [+]
LARQ 1,9750 09:00 2 1.98 3.67 % 471 1.9050 1.9750 396 0 0 [+]
WIELTON 6,3400 14:30 100 6.02 3.59 % 200 6.3100 6.3400 100 34 210 [+]
PGFGROUP 0,5380 11:56 5404 0.50 3.46 % 280 0.5220 0.5380 1700 12 6 [+]
CDRL 9,5000 14:09 820 9.55 3.26 % 850 9.1000 9.5500 867 1 8 [+]
BUMECH 25,7000 14:29 120 25.00 3.21 % 187 25.5500 25.7000 128 61 1 569 [+]
BENEFIT 3 130,0000 14:33 4 3,035.00 3.13 % 11 3115.0000 3130.0000 22 1 4 540 [+]
MOL 34,0000 14:17 1 34.24 3.09 % 1112 33.8000 34.0000 38 3 92 [+]
KGHM 194,7500 14:33 2 187.50 3.04 % 661 194.7500 194.8000 193 585 112 652 [+]
TAURONPE 9,7160 14:33 681 9.44 3.01 % 6211 9.7080 9.7200 214 3 181 30 197 [+]
KSGAGRO 3,4900 13:32 26 3.39 2.95 % 12 3.3800 3.4800 5 5 17 [+]
RAEN 0,5980 13:21 889 0.60 2.93 % 1000 0.5740 0.5970 25 6 4 [+]
CYBERFLKS 176,8000 14:33 1 173.00 2.91 % 32 176.8000 177.2000 12 8 1 482 [+]
MEDICALG 32,3500 14:30 1 31.85 2.70 % 2 32.2000 32.3500 170 15 460 [+]
SKARBIEC 30,8000 14:10 112 29.50 2.67 % 11 29.9000 30.6000 180 2 65 [+]
KOMPUTRON 6,2800 13:57 8 6.12 2.61 % 80 6.2000 6.2800 579 6 38 [+]
PEKAO 192,4500 14:34 20 187.45 2.56 % 337 192.3500 192.4500 281 289 54 815 [+]
AMREST 12,9800 14:32 63 12.82 2.53 % 1591 12.9000 12.9800 943 73 939 [+]
VOTUM 47,1500 14:22 1 46.45 2.50 % 89 46.7000 47.1000 10 3 159 [+]
GETIN 0,5770 14:27 1752 0.57 2.49 % 200 0.5720 0.5770 18433 245 139 [+]
UNIBEP 12,4000 14:27 309 12.10 2.48 % 5345 12.3500 12.4000 291 4 49 [+]
JSW 24,1200 14:30 100 23.60 2.42 % 617 24.0700 24.1200 390 125 2 997 [+]
SANTANDER 37,8650 13:35 40 36.90 2.41 % 6 37.8600 38.0000 10100 11 404 [+]
GAMFACTOR 7,6800 13:34 30 7.72 2.40 % 66 7.5600 7.6600 200 2 18 [+]
SYNEKTIK 254,0000 14:30 3 250.00 2.34 % 14 254.2000 255.0000 38 10 2 458 [+]
PROJPRZEM 15,3500 09:00 1 15.35 2.33 % 18 14.9500 15.3000 100 0 0 [+]
INGBSK 338,5000 14:20 60 331.00 2.27 % 60 338.0000 339.5000 73 3 1 039 [+]
TENDERHUT 6,3400 10:18 20 6.26 2.26 % 200 6.2000 6.3400 20 0 1 [+]
PROCHEM 22,7000 11:07 100 22.70 2.25 % 338 22.2000 22.7000 9 0 2 [+]
BUDIMEX 577,6000 14:34 16 560.00 2.23 % 5 577.2000 579.0000 127 23 12 822 [+]
POLICE 8,3400 13:35 11 8.16 2.21 % 10 8.1800 8.3200 250 1 5 [+]
ACTION 30,3500 14:20 1 29.30 2.19 % 171 30.3000 30.3500 190 5 161 [+]
4MASS 4,4400 14:20 30 4.35 2.19 % 200 4.3500 4.4300 800 29 128 [+]
ALTUSTFI 2,8300 12:33 10 2.77 2.17 % 10 2.7500 2.8100 2 48 136 [+]
XTPL 72,1000 13:58 10 71.00 2.12 % 5 71.7000 72.1000 188 1 84 [+]
INTROL 6,8000 14:12 8 6.66 2.10 % 264 6.7000 6.8000 141 1 9 [+]
BORYSZEW 5,8800 14:15 10 5.74 2.08 % 1601 5.8400 5.8800 1816 58 330 [+]
TARCZYNSKI 123,5000 13:54 1 115.00 2.07 % 170 122.0000 123.5000 20 0 23 [+]
AUTOPARTN 17,0000 14:33 172 16.66 2.04 % 362 16.9200 17.0000 2654 65 1 095 [+]
SNIEZKA 80,6000 13:27 1 79.00 2.03 % 20 79.8000 80.6000 60 0 0 [+]
TRAKCJA 3,0150 14:33 100 3.00 2.03 % 9 3.0150 3.0300 1180 62 187 [+]
NOVITA 104,0000 14:30 15 102.00 1.96 % 22 103.0000 104.5000 25 0 4 [+]
ATREM 46,9000 13:58 3 46.00 1.96 % 71 46.6000 46.9000 100 3 137 [+]
ZABKA 23,6300 14:33 1 23.18 1.94 % 2224 23.6200 23.6300 5823 5 310 125 919 [+]
MOSTALZAB 6,3400 14:22 40 6.23 1.93 % 1500 6.3200 6.3400 913 49 307 [+]
PKOBP 74,9400 14:34 70 73.50 1.88 % 1151 74.9600 75.0000 1820 802 59 544 [+]
ENEA 20,2800 14:33 28 19.90 1.86 % 903 20.2400 20.2800 1907 638 12 910 [+]
MERCOR 22,3000 13:54 15 22.00 1.83 % 255 22.3000 22.4000 201 0 10 [+]
TOYA 9,5000 14:12 8 9.45 1.82 % 450 9.4500 9.5000 100 20 187 [+]
EUCO 1,7100 13:13 30 1.67 1.79 % 1000 1.6750 1.7000 400 20 34 [+]
SFINKS 0,3980 14:31 2000 0.40 1.79 % 306 0.3850 0.3980 4600 71 28 [+]
ASSECOBS 84,6000 14:31 50 83.00 1.68 % 8 83.2000 84.6000 51 1 74 [+]
XTB 69,7600 14:34 37 68.30 1.66 % 276 69.7600 69.8000 153 99 6 883 [+]
ENERGOINS 2,6200 14:04 881 2.58 1.55 % 500 2.5700 2.6200 2960 7 18 [+]
POLWAX 1,3400 12:43 300 1.38 1.52 % 2500 1.3150 1.3550 2500 0 0 [+]
ALIOR 101,0500 14:33 6 99.60 1.50 % 316 101.0500 101.1500 397 102 10 186 [+]
FABRITY 27,0000 14:16 42 26.60 1.50 % 222 26.7000 27.0000 7 1 14 [+]
PGE 10,2800 14:33 5 10.15 1.48 % 4312 10.2750 10.2800 2556 1 461 14 885 [+]
SANPL 491,0000 14:33 2 485.50 1.47 % 34 490.9000 491.1000 5 16 7 902 [+]
AILLERON 15,1800 14:26 5 14.96 1.47 % 5 15.1200 15.1800 43 2 24 [+]
MABION 7,6900 14:14 556 7.52 1.45 % 326 7.6200 7.6900 622 7 54 [+]
DINOPL 40,8600 14:33 1 40.36 1.41 % 847 40.8400 40.8600 835 1 285 52 133 [+]
LPP 16 115,0000 14:30 1 15,925.00 1.35 % 3 16115.0000 16130.0000 6 2 24 357 [+]
CIGAMES 3,0200 14:31 6 3.00 1.34 % 1863 2.9900 3.0150 500 169 510 [+]
BNPPL 115,5000 14:19 2 115.50 1.32 % 206 114.5000 115.0000 118 1 80 [+]
VINDEXUS 11,7000 13:56 2 11.50 1.30 % 1060 11.6500 11.7000 96 1 16 [+]
ERBUD 28,0000 13:21 6 27.60 1.27 % 5 27.9500 28.0000 1072 1 36 [+]
OPTEAM 3,2000 09:40 500 3.16 1.27 % 2931 3.1600 3.2000 669 1 2 [+]
VRGSA 4,8300 12:31 22 4.86 1.26 % 41 4.8300 4.8500 5936 3 17 [+]
KRUK 454,0000 14:32 1 448.50 1.23 % 33 454.0000 454.3000 24 7 3 100 [+]
ANSWEAR 28,7500 14:28 380 27.90 1.23 % 36 28.5500 28.7500 85 5 134 [+]
CREEPYJAR 414,0000 14:20 1 402.00 1.22 % 1 411.0000 414.0000 1 0 48 [+]
BIOCELTIX 91,6000 14:33 1 90.50 1.22 % 83 91.5000 92.4000 54 3 234 [+]
RAINBOW 124,2000 14:33 9 123.90 1.22 % 141 124.2000 124.3000 112 12 1 530 [+]
RANKPROGR 4,1500 14:09 497 4.19 1.22 % 803 4.1500 4.1750 240 3 14 [+]
3RGAMES 0,8300 14:29 120 0.83 1.22 % 10919 0.8200 0.8300 380 26 21 [+]
GTC 3,4100 14:00 3 3.37 1.19 % 537 3.4100 3.4200 3 7 23 [+]
KOGENERA 60,9000 14:23 50 59.50 1.16 % 5 60.6000 60.9000 76 3 201 [+]
KRKA 878,0000 11:20 1 870.00 1.15 % 1 862.0000 874.0000 28 0 38 [+]
BOS 10,7200 14:32 10 10.60 1.13 % 100 10.7000 10.7400 42 23 242 [+]
UNIMOT 126,6000 14:10 2 125.40 1.12 % 44 126.0000 126.6000 119 1 160 [+]
OPONEOPL 91,0000 14:25 230 89.60 1.11 % 167 91.0000 91.4000 46 12 1 069 [+]
IFIRMA 27,4500 14:13 1 26.70 1.10 % 69 27.0500 27.4500 32 2 55 [+]
MOBRUK 284,5000 14:33 1 281.50 1.07 % 36 284.0000 284.5000 4 2 464 [+]
ABPL 96,7000 14:26 5 96.60 1.04 % 14 96.6000 96.7000 49 2 169 [+]
JRHOLDING 5,9000 14:29 87 5.62 1.03 % 28 5.8200 6.0000 400 6 36 [+]
ASBIS 27,5400 14:29 1 27.28 1.03 % 164 27.4400 27.5400 160 25 690 [+]
BOGDANKA 20,4500 14:29 60 20.25 0.99 % 757 20.3500 20.4500 789 15 316 [+]
WOODPCKR 3,0700 11:31 491 3.01 0.99 % 100 3.1500 3.1800 2364 3 8 [+]
PURE 5,1050 14:00 20 5.00 0.99 % 3 5.0200 5.1050 120 8 42 [+]
IMMOBILE 3,1100 11:40 15 3.08 0.97 % 215 3.0900 3.1100 1517 0 0 [+]
INTERBUD 2,2100 09:00 50 2.21 0.91 % 17 2.1200 2.1900 1241 0 0 [+]
PZU 59,5600 14:34 63 59.00 0.88 % 639 59.5600 59.5800 932 368 21 832 [+]
PKNORLEN 101,6000 14:33 106 100.50 0.87 % 960 101.6000 101.6200 1327 818 83 171 [+]
DELKO 6,9400 14:25 2 6.88 0.87 % 10 6.9200 6.9400 1137 3 23 [+]
ROPCZYCE 23,2000 14:12 2 23.00 0.87 % 112 22.9000 23.2000 16 0 1 [+]
LUBAWA 9,3800 14:33 100 9.28 0.86 % 293 9.3800 9.3950 184 122 1 140 [+]
WAWEL 708,0000 10:14 1 704.00 0.85 % 6 700.0000 708.0000 20 0 13 [+]
GREENX 1,9140 14:19 1540 1.93 0.84 % 12 1.9020 1.9100 3954 214 407 [+]
FORTE 24,3000 13:38 20 24.10 0.83 % 254 24.0000 24.3000 162 2 50 [+]
11B 159,3000 14:32 1 159.80 0.82 % 54 158.8000 159.3000 24 4 611 [+]
INTERSPPL 0,4960 12:17 211 0.49 0.81 % 9163 0.4770 0.4970 1789 17 8 [+]
CAPTORTX 51,6000 14:31 1 51.80 0.78 % 480 51.0000 51.6000 140 6 313 [+]
CYFRPLSAT 12,4500 14:33 648 12.41 0.77 % 29 12.4550 12.4600 1062 295 3 654 [+]
MILLENNIUM 15,8300 14:29 385 15.71 0.76 % 3247 15.8100 15.8500 3240 552 8 653 [+]
CLOUD 55,4000 13:11 15 55.00 0.73 % 120 53.2000 55.4000 6 1 40 [+]
NEWAG 97,8000 14:33 2 98.90 0.72 % 132 97.7000 97.8000 158 9 909 [+]
PEPCO 26,7200 14:33 200 26.53 0.68 % 313 26.7200 26.7400 1323 170 4 528 [+]
IMS 2,9700 14:27 10 2.99 0.68 % 342 2.9500 2.9700 2346 1 2 [+]
MANGATA 64,6000 14:27 10 65.20 0.62 % 50 64.6000 65.0000 94 0 30 [+]
INPRO 8,1500 10:41 1344 8.10 0.62 % 19 8.1500 8.2000 3280 3 21 [+]
TEXT 45,3800 14:32 17 45.10 0.62 % 394 45.3800 45.4600 39 77 3 488 [+]
ENTER 51,8000 14:24 12 51.30 0.58 % 16 51.7000 51.9000 191 1 68 [+]
COMPERIA 8,6500 14:26 1 8.65 0.58 % 800 8.4500 8.6500 427 1 9 [+]
INTERCARS 546,0000 14:33 39 539.00 0.55 % 83 545.0000 547.0000 10 3 1 522 [+]
SCPFL 145,8000 14:31 5 146.00 0.55 % 10 145.6000 145.8000 3 4 607 [+]
EUROCASH 7,7500 14:33 597 7.72 0.52 % 1343 7.7350 7.7500 1027 33 258 [+]
ARCTIC 8,0400 14:26 10 8.00 0.50 % 259 8.0200 8.0400 500 11 85 [+]
GRUPAAZOTY 18,4200 14:33 363 18.36 0.49 % 905 18.4100 18.4700 208 69 1 274 [+]
MUZA 10,2000 09:34 91 10.20 0.49 % 9 10.2000 10.4500 320 0 1 [+]
SEKO 8,3200 14:09 5 8.28 0.48 % 329 8.3200 8.3600 60 2 18 [+]
CLNPHARMA 21,5500 14:29 45 21.50 0.47 % 958 21.4500 21.5500 207 2 36 [+]
DBENERGY 11,0500 14:26 48 11.10 0.45 % 108 10.9000 11.1000 339 0 3 [+]
AMBRA 17,6800 14:22 3 17.56 0.45 % 3 17.5600 17.6800 12 7 118 [+]
MBANK 1 031,0000 14:33 5 1,018.00 0.44 % 17 1030.5000 1031.5000 22 13 13 250 [+]
TSGAMES 90,4000 14:32 15 90.00 0.44 % 267 89.9000 90.5000 113 6 509 [+]
ELEKTROTI 47,1500 14:30 116 46.95 0.43 % 49 46.9500 47.1500 18 7 324 [+]
PHN 9,8800 13:52 150 9.96 0.41 % 1000 9.8600 9.9400 450 0 2 [+]
GPW 62,2500 14:33 141 61.95 0.40 % 197 62.0500 62.2500 95 22 1 363 [+]
ACAUTOGAZ 25,0000 13:41 1 25.20 0.40 % 333 24.9000 25.0000 1828 0 3 [+]
NEUCA 781,0000 14:24 1 771.00 0.39 % 5 778.0000 781.0000 66 1 455 [+]
MURAPOL 38,4500 14:31 2 38.50 0.39 % 383 38.3000 38.4500 431 3 123 [+]
MAXCOM 5,2000 09:00 2 5.10 0.39 % 2 5.1400 5.1800 4 0 0 [+]
AMICA 55,2000 14:30 1 55.20 0.36 % 340 55.0000 55.2000 49 1 65 [+]
DGA 29,0000 14:15 1 28.60 0.35 % 166 28.3000 29.0000 298 1 33 [+]
BRAND24 59,4000 14:02 17 59.40 0.34 % 7379 59.2000 59.4000 1708 11 632 [+]
ECHO 5,8800 14:23 40 5.86 0.34 % 2982 5.8600 5.8800 406 36 213 [+]
SONEL 16,7500 14:18 1 16.80 0.30 % 197 16.7000 16.7500 16 0 3 [+]
POINTGROUP 1,7500 13:20 260 1.75 0.29 % 200 1.7450 1.8250 6 0 1 [+]
KRAKCHEM 0,7200 11:54 500 0.70 0.28 % 3505 0.7000 0.7200 10774 2 2 [+]
IZOLACJA 3,8300 09:48 31 3.80 0.26 % 861 3.7100 3.8200 400 1 3 [+]
ZEPAK 21,2500 13:55 45 21.15 0.24 % 1393 21.2500 21.4000 337 7 149 [+]
AIGAMES 0,9500 13:43 500 0.93 0.21 % 2172 0.9300 0.9540 11 2 1 [+]
DIAG 178,0500 14:33 35 177.20 0.20 % 222 178.0500 178.4500 77 59 10 486 [+]
NANOGROUP 2,6950 13:31 5 2.70 0.19 % 385 2.6100 2.6900 1000 11 29 [+]
NOVAVISGR 1,1740 14:31 330 1.17 0.17 % 32123 1.1700 1.1740 2355 2 3 [+]
POLIMEXMS 5,7600 14:33 313 5.71 0.17 % 985 5.7500 5.7700 131 451 2 605 [+]
MOLECURE 6,0000 14:17 29 5.86 0.17 % 28 5.9500 6.0000 2943 10 57 [+]
ASTARTA 44,1000 14:22 224 44.05 0.11 % 20 43.9000 44.1000 360 5 202 [+]
REMAK 12,5000 09:00 7 12.50 0.00 % 215 12.0500 12.5000 523 0 0 [+]
SOPHARMA 12,7500 13:18 10 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
MILKILAND 1,7800 14:32 565 1.78 0.00 % 10 1.7600 1.7800 1885 63 111 [+]
RELPOL 5,1000 12:38 127 5.10 0.00 % 2 5.0800 5.1000 452 3 14 [+]
ERG 42,0000 14:20 180 0.00 0.00 % 140 41.0000 42.0000 300 0 0 [+]
LOKUM 22,6000 16:29 25 0.00 0.00 % 100 22.5000 22.8000 8 0 0 [+]
SANOK 20,3000 14:12 2 20.20 0.00 % 548 20.1000 20.3000 185 2 33 [+]
TERMOREX 0,6550 17:00 70 0.00 0.00 % 500 0.6250 0.6550 430 0 0 [+]
EUROHOLD 3,0000 09:45 3000 0.00 0.00 % 5 2.8200 3.0000 288 0 0 [+]
DIGITANET 108,8000 14:32 9 108.80 0.00 % 37 108.2000 108.8000 193 14 1 505 [+]
CELTIC 2,9000 13:42 32 2.80 0.00 % 500 2.8200 2.9000 2600 11 31 [+]
EDINVEST 6,9800 14:26 185 6.98 0.00 % 10 6.8800 6.9800 469 0 2 [+]
ODLEWNIE 9,6000 13:50 17 9.40 0.00 % 300 9.4400 9.6000 460 1 9 [+]
SUNEX 4,3500 14:13 1 4.38 0.00 % 70 4.3050 4.3500 26 1 4 [+]
HYDROTOR 15,0000 13:03 85 15.00 0.00 % 1 15.0000 15.1500 496 0 3 [+]
IDMSAPL 0,5400 09:19 101 0.54 0.00 % 2363 0.5400 0.5500 14946 0 0 [+]
KOMPAP 22,0000 12:52 350 0.00 0.00 % 360 22.0000 23.0000 390 0 0 [+]
KETY 912,0000 14:32 1 911.50 0.00 % 17 911.0000 912.0000 8 3 2 292 [+]
MEXPOLSKA 3,4000 09:21 3000 3.30 0.00 % 3155 3.3700 3.5000 3840 3 10 [+]
FEERUM 12,5500 09:00 2 12.55 0.00 % 660 11.9500 12.4500 120 0 0 [+]
FASING 12,4000 16:09 69 0.00 0.00 % 715 12.3000 12.5000 52 0 0 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 11 PKC 0.0000 0 0 0 [+]
BOWIM 4,7000 13:52 286 4.65 0.00 % 53 4.6900 4.7000 979 2 10 [+]
ATAL 57,2000 14:21 17 57.20 0.00 % 177 57.1000 57.2000 1 1 50 [+]
KRVITAMIN 10,5000 09:53 50 10.50 0.00 % 2 10.4000 10.5000 310 1 6 [+]
NEXITY 2,3000 09:15 11 2.24 0.00 % 50 2.1600 2.2400 505 0 0 [+]
ESOTIQ 36,0000 14:24 1 35.80 0.00 % 91 35.3000 36.0000 42 1 40 [+]
POLENERGIA 58,6000 14:27 5 59.80 0.00 % 300 58.6000 58.8000 87 1 47 [+]
JWWINVEST 3,1200 09:24 5 3.12 0.00 % 1000 3.0900 3.1200 2890 0 0 [+]
STAPORKOW 4,0000 12:34 2000 3.92 0.00 % 1297 3.9200 4.0000 1900 2 8 [+]
ATLANTAPL 16,8000 13:45 4 16.80 0.00 % 165 16.6000 16.8000 372 0 3 [+]
ATLANTIS 1,9650 09:27 1 1.91 0.00 % 1920 1.9100 1.9650 2941 1 2 [+]
IBSM 59,2000 09:38 4 59.40 0.00 % 4 57.6000 59.2000 41 0 0 [+]
PTWP 126,0000 13:38 14 124.00 0.00 % 7 123.0000 126.0000 136 0 3 [+]
ULMA 56,5000 13:36 20 56.50 0.00 % 105 55.0000 56.5000 56 0 22 [+]
MWTRADE 3,4600 09:28 1 3.46 0.00 % 504 3.3000 3.4600 1017 0 0 [+]
SECOGROUP 28,0000 15:59 3 0.00 0.00 % 270 28.0000 28.8000 59 0 0 [+]
SILVANO 4,9000 17:00 49 0.00 0.00 % 62 4.9000 5.0800 111 0 0 [+]
APATOR 22,5000 14:29 3 22.40 0.00 % 5 22.5000 22.5500 1 3 57 [+]
HELIO 27,2000 09:00 2 27.20 0.00 % 465 27.2000 27.9000 65 0 0 [+]
IMPERA 1,4000 13:38 5 1.45 0.00 % 5995 1.4000 1.4200 92 0 0 [+]
POLTREG 26,0000 09:35 166 26.00 0.00 % 32 25.5000 26.0000 269 0 6 [+]
CASPAR 3,9400 11:15 312 3.94 0.00 % 2100 3.8400 3.9400 10 3 13 [+]
BBIDEVNFI 5,3500 14:02 1 5.35 0.00 % 700 5.3500 5.5500 9277 1 3 [+]
ORCOGROUP 4,7000 09:06 122 4.70 0.00 % 51 4.0600 4.7000 1745 0 1 [+]
RAFAMET 51,5000 17:00 1 0.00 0.00 % 90 50.0000 51.0000 10 0 0 [+]
MIRACULUM 0,7500 13:41 500 0.72 0.00 % 5000 0.7220 0.7500 480 2 1 [+]
QNATECHNO 25,5000 14:18 200 26.30 0.00 % 2315 25.0000 26.1000 399 1 21 [+]
MOJ 1,4400 13:34 500 1.31 0.00 % 6000 1.4000 1.4300 320 8 11 [+]
SKYLINE 1,3500 16:39 120 0.00 0.00 % 1000 1.4000 1.4400 728 0 0 [+]
CEZ 225,0000 10:52 32 225.00 0.00 % 72 225.0000 225.6000 500 0 10 [+]
SYGNITY 93,0000 14:22 2 93.40 0.00 % 29 93.0000 94.0000 268 1 132 [+]
COGNOR 6,5100 14:31 34 6.49 0.00 % 966 6.5100 6.5150 752 72 465 [+]
TALEX 19,6000 09:01 2 19.60 0.00 % 103 19.5000 19.6000 84 0 0 [+]
SERINUS 0,7100 12:51 522 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
GOBARTO 22,8000 15:00 28 0.00 0.00 % 50 23.0000 22.8000 171 0 0 [+]
NEPTIS 13,7000 13:14 5 13.70 0.00 % 615 13.7000 14.1000 573 0 3 [+]
TESGAS 2,6000 11:21 50 2.61 0.00 % 300 2.5800 2.6000 1870 0 1 [+]
TRANSPOL 3,8100 09:06 1000 3.81 0.00 % 500 3.8300 3.8800 74 1 4 [+]
MBWS 12,5000 09:02 2 0.00 0.00 % 625 12.0000 12.5000 26 0 0 [+]
HUUUGE 22,8500 14:33 75 23.00 0.00 % 2669 22.8500 22.9000 201 1 32 [+]
LSISOFT 27,8000 13:43 36 0.00 0.00 % 211 27.8000 28.4000 848 0 0 [+]
EUROTEL 27,3000 12:51 3 27.30 0.00 % 893 27.3000 27.5000 54 0 13 [+]
COMPREMUM 0,8400 14:29 496 0.84 0.00 % 427 0.8340 0.8600 2138 5 4 [+]
ALLEGRO 32,2250 14:33 374 32.36 0.00 % 746 32.2150 32.2250 1299 2 856 91 672 [+]
PRAGMAINK 3,1400 13:16 303 3.14 0.00 % 200 3.0600 3.1400 76 0 1 [+]
SPYROSOFT 480,0000 12:36 8 480.00 0.00 % 7 481.0000 488.0000 24 0 68 [+]
UNICREDIT 265,7000 12:24 2 261.50 -0.06 % 1000 262.3000 265.2500 1000 0 8 [+]
HANDLOWY 101,8000 14:33 6 101.80 -0.20 % 542 101.4000 101.8000 252 18 1 820 [+]
PKPCARGO 15,0900 14:33 139 15.12 -0.20 % 135 15.0900 15.1300 243 52 786 [+]
VIGOSYS 471,0000 13:25 13 473.00 -0.21 % 6 471.0000 478.0000 10 0 60 [+]
DEKPOL 85,6000 14:25 1 86.80 -0.23 % 100 84.4000 85.6000 205 2 208 [+]
DEBICA 81,6000 14:13 1 81.50 -0.24 % 250 81.5000 81.6000 45 0 31 [+]
ATMGRUPA 3,9400 13:10 600 4.00 -0.25 % 67 3.9100 3.9400 364 2 9 [+]
PCFGROUP 3,4100 14:21 857 3.41 -0.29 % 679 3.4100 3.4550 3490 18 63 [+]
WASKO 1,7300 14:18 10 1.70 -0.29 % 1050 1.6950 1.7250 699 8 14 [+]
KERNEL 19,5600 14:23 63 19.60 -0.31 % 5 19.2400 19.5600 96 3 65 [+]
PANOVA 15,8000 13:37 10 15.80 -0.32 % 184 15.8000 15.8500 60 0 0 [+]
06MAGNA 2,9900 14:16 1 3.00 -0.33 % 968 2.9400 2.9900 412 2 7 [+]
SYNTHAVERSE 3,9900 14:32 297 4.07 -0.37 % 103 3.9900 4.0000 4204 18 71 [+]
LENA 2,7000 13:48 1000 2.72 -0.37 % 5 2.6800 2.7000 89 6 16 [+]
HERCULES 1,3150 14:29 76 1.32 -0.38 % 120 1.2900 1.3150 2824 3 4 [+]
MLSYSTEM 15,9000 14:24 50 15.70 -0.38 % 365 15.8800 16.0000 1151 7 103 [+]
HARPER 5,2000 10:47 126 5.22 -0.38 % 1300 5.2400 5.3400 141 0 2 [+]
SHOPER 50,4000 14:30 1 51.00 -0.40 % 10 50.0000 50.4000 246 8 400 [+]
DRAGOENT 24,3000 14:31 1 24.40 -0.41 % 32 24.3000 25.0000 1 1 37 [+]
LESS 0,2290 13:42 1170 0.24 -0.43 % 100 0.2300 0.2330 100 2 0 [+]
MAKARONPL 22,6500 13:48 3 22.60 -0.44 % 23 22.2000 22.6500 162 1 20 [+]
NTTSYSTEM 8,6200 14:33 29 8.78 -0.46 % 29 8.6200 8.6600 800 4 31 [+]
ZUE 10,4000 10:26 20 10.40 -0.48 % 2000 10.4500 10.6000 325 1 12 [+]
WITTCHEN 16,7000 14:25 3 16.96 -0.48 % 64 16.6800 16.7000 591 11 182 [+]
STALPROFI 8,1600 13:47 2 8.18 -0.49 % 550 8.1400 8.1600 3 2 13 [+]
CORMAY 0,4030 12:18 30 0.41 -0.49 % 60 0.4020 0.4030 910 3 1 [+]
MLPGROUP 77,0000 12:28 477 78.20 -0.52 % 56 77.0000 77.8000 31 1 105 [+]
YARRL 7,3600 14:20 18 7.34 -0.54 % 74 7.2600 7.3600 262 2 14 [+]
APLISENS 17,9000 14:12 3 17.90 -0.56 % 127 17.8500 17.9000 171 0 0 [+]
PEPEES 0,8650 09:47 1286 0.86 -0.57 % 254 0.8650 0.8750 2500 25 21 [+]
LENTEX 7,0200 14:10 302 7.08 -0.57 % 198 7.0200 7.0600 160 1 6 [+]
ADIUVO 0,6860 14:30 2000 0.69 -0.58 % 281 0.6860 0.6880 2130 8 6 [+]
DOMDEV 257,0000 14:28 3 260.00 -0.58 % 116 257.0000 258.5000 20 22 5 775 [+]
PCCROKITA 67,8000 13:52 14 68.30 -0.59 % 1 67.8000 67.9000 197 0 31 [+]
GRENEVIA 3,2300 14:31 694 3.25 -0.62 % 306 3.2300 3.2450 973 15 48 [+]
IPOPEMA 3,1700 11:18 200 3.17 -0.63 % 300 3.1500 3.1700 2251 1 2 [+]
ZREMB 9,4000 14:07 46 9.55 -0.63 % 24 9.4000 9.4900 6 7 68 [+]
FERRO 29,5000 14:12 50 29.60 -0.67 % 120 29.4000 29.5000 500 13 393 [+]
ONESANO 0,8940 11:37 2000 0.90 -0.67 % 3000 0.8920 0.9000 390 2 2 [+]
PEKABEX 14,5000 14:12 98 14.40 -0.68 % 59 14.5500 14.7000 300 7 105 [+]
BEST 28,6000 13:31 1 28.00 -0.69 % 250 28.2000 28.8000 253 0 10 [+]
NTCAPITAL 0,5600 09:01 1 0.53 -0.71 % 5944 0.5320 0.5580 1400 0 0 [+]
COMP 54,4000 14:33 1273 54.80 -0.73 % 4402 54.4000 54.8000 109 4 196 [+]
MARVIPOL 8,0400 14:22 9 8.10 -0.74 % 649 8.0200 8.0400 17 3 28 [+]
DADELO 53,8000 14:32 5 54.20 -0.74 % 832 53.6000 53.8000 155 16 858 [+]
CDPROJEKT 228,1000 14:33 15 230.40 -0.74 % 43 227.9000 228.1000 179 91 20 799 [+]
ARTIFEX 13,1000 14:27 69 13.20 -0.76 % 70 13.0400 13.1000 38 9 120 [+]
BIOMAXIMA 12,7000 14:07 100 12.80 -0.78 % 100 12.7000 12.7500 1000 1 10 [+]
RENDER 76,0000 11:10 3 76.00 -0.78 % 74 73.6000 76.0000 47 0 0 [+]
ORANGEPL 8,9420 14:33 553 8.97 -0.78 % 2729 8.9380 8.9440 412 766 6 800 [+]
MONNARI 5,0600 09:17 16 5.06 -0.78 % 700 5.0800 5.1400 1400 0 0 [+]
KPPD 24,4000 12:20 27 24.60 -0.81 % 20 24.6000 24.8000 90 0 3 [+]
PCCEXOL 2,4600 14:20 303 2.48 -0.81 % 2507 2.4600 2.4800 100 16 39 [+]
ONDE 8,4800 14:24 2 8.55 -0.82 % 200 8.4600 8.4800 348 2 14 [+]
STALPROD 243,0000 14:04 5 242.00 -0.82 % 75 242.0000 244.0000 30 0 53 [+]
BETACOM 4,7200 14:03 56 4.76 -0.84 % 1578 4.7200 4.8000 360 1 3 [+]
CREOTECH 356,0000 14:33 2 356.00 -0.84 % 89 354.0000 356.0000 29 5 1 917 [+]
MFO 35,0000 14:28 7 35.00 -0.85 % 343 35.0000 35.3000 115 1 36 [+]
MERCATOR 39,3000 13:54 30 39.30 -0.88 % 148 39.3000 39.7000 48 2 96 [+]
MDIENERGIA 0,8900 13:41 1 0.90 -0.89 % 8471 0.8900 0.9000 2899 2 2 [+]
TORPOL 55,0000 14:32 10 55.50 -0.90 % 36 55.0000 55.2000 49 3 185 [+]
CAPITEA 0,3830 14:16 4400 0.39 -0.91 % 2000 0.3800 0.3830 4600 116 44 [+]
ALTA 1,6200 14:16 84 1.64 -0.92 % 3000 1.6200 1.6500 1178 13 20 [+]
CCC 139,7000 14:34 18 142.00 -0.92 % 372 139.6000 139.7000 369 95 13 278 [+]
PLAYWAY 264,5000 14:07 2 267.50 -0.94 % 57 264.0000 264.5000 22 0 61 [+]
GRODNO 10,0000 14:14 318 10.10 -0.99 % 2519 10.0000 10.1500 654 5 52 [+]
BIOTON 3,9700 14:13 43 4.01 -1.00 % 222 3.9700 3.9900 6019 22 87 [+]
BLOOBER 24,3500 14:32 2 24.15 -1.02 % 42 24.3500 24.4500 129 4 99 [+]
MCI 28,6000 11:59 20 28.50 -1.04 % 280 28.6000 28.9000 451 1 17 [+]
DEVELIA 8,3500 14:33 251 8.44 -1.07 % 839 8.3300 8.3800 671 24 200 [+]
PLAZACNTR 2,2950 13:46 130 2.30 -1.08 % 680 2.2600 2.2950 201 7 16 [+]
KINOPOL 17,9000 10:43 8 18.10 -1.10 % 655 17.9000 18.1000 638 1 17 [+]
DECORA 69,0000 14:25 13 70.20 -1.15 % 6 69.0000 69.6000 12 1 36 [+]
PATENTUS 3,4000 14:25 185 3.44 -1.16 % 2225 3.3600 3.4000 304 3 9 [+]
QUERCUS 12,3000 13:56 4 12.30 -1.20 % 150 12.3500 12.4500 778 7 85 [+]
AGROTON 4,9200 14:28 184 4.92 -1.20 % 5 4.9300 5.1200 38 3 14 [+]
ASSECOSEE 65,5000 14:25 6 64.60 -1.21 % 8 65.4000 65.5000 102 0 29 [+]
STALEXP 3,0400 14:33 643 3.10 -1.30 % 5835 3.0300 3.0350 5052 223 683 [+]
SELENAFM 37,9000 14:31 70 38.90 -1.30 % 256 37.7000 38.0000 5 0 6 [+]
CAVATINA 14,2000 14:02 500 14.20 -1.39 % 219 14.1500 14.2000 190 1 8 [+]
DATAWALK 86,6500 14:27 22 87.25 -1.42 % 42 86.6000 86.8600 16 3 287 [+]
MEDINICE 11,0200 14:27 246 10.98 -1.43 % 599 11.0200 11.1600 63 14 159 [+]
GENOMTEC 4,7300 14:28 83 4.80 -1.46 % 98 4.7100 4.8600 83 4 18 [+]
IZOSTAL 3,3500 12:01 912 3.40 -1.47 % 476 3.3700 3.3800 450 9 31 [+]
ASSECOPOL 187,0000 14:33 5 189.20 -1.53 % 70 187.0000 187.3000 120 46 8 579 [+]
AIRWAY 0,3415 14:00 1 0.34 -1.59 % 104 0.3370 0.3415 3698 113 38 [+]
WARIMPEX 2,4400 13:51 573 2.49 -1.61 % 4078 2.4400 2.4900 2891 4 9 [+]
KCI 0,9500 13:39 25 0.97 -1.66 % 8080 0.9500 0.9640 6160 8 8 [+]
BIGCHEESE 11,8000 14:21 40 11.74 -1.67 % 158 11.8000 12.0000 673 1 16 [+]
OTMUCHOW 4,5400 10:08 479 4.52 -1.73 % 3033 4.5000 4.5400 1650 3 12 [+]
APSENERGY 2,7900 13:16 1411 2.86 -1.76 % 20 2.8000 2.8700 20 3 7 [+]
COLUMBUS 5,9300 14:17 347 6.04 -1.82 % 176 5.9100 5.9200 153 82 482 [+]
INSTALKRK 36,7000 14:12 1 37.00 -1.87 % 222 36.5000 36.7000 1697 1 19 [+]
ULTGAMES 12,5500 14:19 101 12.60 -1.95 % 978 12.3000 12.5000 110 2 28 [+]
MENNICA 33,4000 14:12 57 33.90 -2.05 % 152 32.9000 33.4000 80 6 204 [+]
ZAMET 0,7620 14:10 240 0.76 -2.06 % 7587 0.7620 0.7740 3250 15 12 [+]
SANWIL 1,3700 14:20 300 1.38 -2.14 % 1180 1.3700 1.3950 22 0 1 [+]
DMGROUP 3,1200 14:04 544 3.20 -2.19 % 70 3.1000 3.1200 606 1 2 [+]
RAWLPLUG 13,1000 14:07 344 13.40 -2.24 % 156 13.1000 13.4000 288 2 32 [+]
ARCHICOM 47,3000 11:23 89 48.40 -2.27 % 63 47.3000 48.2000 1 0 4 [+]
MOSTALWAR 6,8200 13:17 33 6.98 -2.29 % 2 6.8400 6.9400 211 4 25 [+]
NOCTILUCA 89,4000 14:10 3 90.40 -2.40 % 106 89.6000 90.6000 34 3 262 [+]
MOSTALPLC 15,5500 14:02 10 15.70 -2.51 % 240 15.3000 15.5500 90 0 6 [+]
FON 0,2580 13:53 100 0.26 -2.64 % 3233 0.2580 0.2610 8695 14 3 [+]
ENELMED 18,0000 12:16 2 18.40 -2.70 % 560 18.0000 18.4000 78 0 0 [+]
VIVID 0,7740 14:06 1843 0.79 -2.76 % 500 0.7760 0.7880 73 41 33 [+]
BOOMBIT 6,2400 14:32 114 6.42 -2.80 % 495 6.2400 6.5000 121 4 27 [+]
GAMEOPS 13,3000 13:31 800 13.72 -3.06 % 14 13.3200 13.5800 50 2 30 [+]
MOVIEGAMES 10,0400 13:48 51 10.36 -3.09 % 59 10.0400 10.2600 100 1 14 [+]
OTLOG 12,6200 14:33 2 12.70 -3.37 % 85 12.5000 12.6200 126 3 42 [+]
PASSUS 76,0000 14:28 31 79.00 -3.55 % 1 75.8000 76.0000 39 3 240 [+]
PHARMENA 3,2300 10:57 1000 3.22 -3.58 % 1120 3.2200 3.3500 637 2 7 [+]
VOXEL 144,6000 14:25 13 150.60 -3.73 % 196 144.6000 145.0000 5 6 857 [+]
ASMGROUP 0,4580 14:28 1660 0.48 -4.18 % 340 0.4580 0.4640 33000 323 151 [+]
LIBET 1,4600 12:49 1000 1.54 -4.89 % 7999 1.4250 1.5250 7000 10 15 [+]
URTESTE 41,0000 13:38 33 40.10 -5.53 % 1 40.1000 40.9000 55 2 93 [+]
XPLUS 2,3900 13:51 20 2.46 -6.64 % 191 2.3200 2.3900 628 18 43 [+]
EQUNICO 0,8280 12:59 583 0.90 -6.97 % 230 0.8500 0.8600 8824 15 13 [+]
ELKOP 2,0000 14:16 6 2.14 -8.26 % 600 1.9300 2.0500 17324 31 63 [+]
PHOTON 1,9600 14:33 250 2.06 -8.41 % 500 1.9500 1.9600 4541 64 125 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 6 PKC PKC 4170 0 0 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG109702.6+1.17%14:33
WIG202945.6+1.46%14:48
WIG20 Fut2952.0+1.30%14:33
WIG20USD805.5+1.67%14:33
mWIG407912.4+1.09%14:33
sWIG8029054.4+0.46%14:33
 Notowania Świat
Dow46091.7-1.07%11-18
SP500 Fut6655.5+0.24%14:38
Nikkei48537.7-0.34%7:45
DAX23261.6+0.35%14:32
Ropa WTI59.1-2.62%14:48
Złoto4113.8+1.14%14:48
 Notowania Waluty
EUR/PLN4.22685-0.27%14:48
CHF/PLN4.55151-0.58%14:48
USD/PLN3.65209-0.24%14:48
EUR/USD1.15738-0.03%14:48
GBP/USD1.31183-0.24%14:48
USD/JPY156.193+0.43%14:48
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
WIKANA 7.40 8.82%
COALENERG 2.66 8.57%
FMG 86.60 8.52%
KGL 11.70 8.33%
WIRTUALNA 56.20 8.08%
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