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
REMAK 13,0000 16:14 190 10.35 25.60 % 1857 PKC PKC 106 20 250 [+]
LESS 0,2490 16:01 45 0.23 9.21 % 1500 0.2410 0.2490 7710 496 121 [+]
COMP 68,6000 16:11 9 65.20 6.36 % 22 68.8000 68.9000 90 10 645 [+]
DIGITANET 206,6000 16:16 2 196.90 6.11 % 29 205.6000 206.6000 20 24 5 009 [+]
YARRL 6,7400 16:10 2 6.50 5.97 % 3581 6.5800 6.7400 7 20 130 [+]
ULMA 63,5000 09:02 2 63.50 5.83 % 125 60.0000 61.5000 125 0 0 [+]
OPONEOPL 94,8000 16:19 9 93.00 5.10 % 50 95.2000 95.5000 286 32 3 056 [+]
KPPD 21,0000 09:00 5 21.00 5.00 % 610 19.5000 20.4000 375 0 0 [+]
ALTUSTFI 3,4900 15:01 75 3.46 4.49 % 2 3.3800 3.4400 100 11 37 [+]
ZREMB 9,6200 16:20 150 9.34 4.34 % 1000 9.8300 9.8600 732 34 322 [+]
LUBAWA 9,4700 16:21 1 9.13 4.30 % 912 9.4500 9.4750 751 517 4 844 [+]
MUZA 9,7500 12:16 1 9.35 4.28 % 400 9.3500 9.7500 775 1 6 [+]
SKARBIEC 35,6000 16:01 1 34.30 4.09 % 14 33.9000 35.4000 128 4 125 [+]
ELKOP 1,8200 15:12 21 1.76 4.00 % 7350 1.7600 1.8200 408 12 22 [+]
WOODPCKR 2,9700 15:57 5 2.86 3.85 % 5 2.9100 2.9700 95 21 61 [+]
KOGENERA 81,4000 16:18 12 78.40 3.83 % 40 81.6000 81.7000 1017 13 1 044 [+]
GREENX 2,4160 16:19 1 2.37 3.78 % 1 2.4420 2.4500 31210 1 312 3 176 [+]
RANKPROGR 4,6700 15:44 5 4.50 3.78 % 897 4.5850 4.6750 1103 5 22 [+]
FERRO 32,0000 16:17 19 31.00 3.56 % 600 32.0000 32.2000 42 15 476 [+]
ARLEN 24,3500 16:17 19 24.00 3.40 % 227 24.3500 24.5000 1358 18 447 [+]
ELEKTROTI 58,9000 16:19 62 57.10 3.15 % 253 58.3500 58.8000 79 27 1 591 [+]
DIAG 166,9000 16:20 1 163.70 3.15 % 16 165.5000 165.8000 473 27 4 322 [+]
EUROHOLD 4,1200 14:46 3 4.00 3.00 % 196 4.1200 4.2400 244 1 4 [+]
ASBIS 68,6500 16:20 100 66.70 3.00 % 712 68.3500 68.5000 743 191 13 006 [+]
XTB 102,7000 16:20 5 100.80 2.91 % 112 102.1400 102.2000 331 422 42 600 [+]
CREOTECH 999,0000 16:20 10 968.00 2.88 % 61 996.0000 998.0000 131 26 25 974 [+]
GRODNO 18,3000 16:17 54 17.30 2.81 % 1596 18.2000 18.3500 250 7 125 [+]
NEPTIS 15,0000 09:12 75 15.00 2.74 % 76 14.7000 15.0000 90 0 3 [+]
IMCOMPANY 40,0000 16:15 55 39.00 2.56 % 1445 40.0000 41.0000 1348 1 30 [+]
ACTION 36,5000 16:20 2 36.60 2.53 % 1 36.2000 36.5000 160 8 288 [+]
DRAGOENT 18,6000 13:37 31 18.40 2.48 % 59 18.2000 18.6500 48 0 5 [+]
MILKILAND 1,6920 14:36 10 1.64 2.42 % 1000 1.6600 1.6860 620 54 89 [+]
IFSA 0,1280 14:09 1719 0.13 2.40 % 7000 0.1220 0.1270 65000 112 14 [+]
PCFGROUP 3,6350 16:04 543 3.59 2.39 % 963 3.6400 3.6550 1000 20 72 [+]
PEKABEX 9,2200 16:11 5 9.25 2.33 % 144 9.2100 9.3200 5 23 215 [+]
LIBET 1,3850 13:56 231 1.39 2.21 % 300 1.3900 1.4050 414 26 36 [+]
COGNOR 6,1300 16:21 282 6.05 2.17 % 32 6.1100 6.1300 1910 254 1 548 [+]
STAPORKOW 4,8000 15:49 1 4.68 2.13 % 1220 4.6800 4.7800 1095 1 4 [+]
PLAZACNTR 1,4940 15:17 100 1.43 2.05 % 814 1.4700 1.4940 290 4 7 [+]
SONEL 14,9000 13:37 1 14.75 2.05 % 10 14.6000 14.9000 91 0 5 [+]
ATENDE 3,0700 16:06 1 3.07 1.99 % 209 3.0700 3.0800 4550 15 45 [+]
PKPCARGO 15,3500 16:18 75 15.05 1.93 % 433 15.3100 15.3400 641 60 903 [+]
IMS 2,1400 16:17 100 2.10 1.90 % 500 2.1200 2.1300 560 12 26 [+]
OTMUCHOW 5,4000 15:43 398 5.20 1.89 % 1400 5.3600 5.4000 49 7 38 [+]
TAURONPE 9,7100 16:20 383 9.53 1.89 % 791 9.6780 9.6880 2349 1 900 18 362 [+]
PKNORLEN 141,2400 16:21 6 140.84 1.85 % 430 141.2400 141.3000 736 809 114 597 [+]
FABRITY 27,9000 15:55 1 27.60 1.82 % 22 27.7000 27.8000 48 2 53 [+]
VOXEL 96,6000 16:19 27 94.30 1.79 % 46 96.9000 97.3000 35 3 269 [+]
PROJPRZEM 17,3000 11:00 105 17.50 1.76 % 200 16.9500 17.4000 439 0 3 [+]
DATAWALK 127,2000 16:20 6 125.00 1.76 % 7 126.8000 127.4000 36 5 668 [+]
HERCULES 1,4450 15:29 20 1.42 1.76 % 1295 1.4000 1.4150 104 22 31 [+]
APATOR 26,0500 16:15 23 25.60 1.76 % 100 26.1000 26.1500 3170 18 479 [+]
LENA 2,3200 16:09 2 2.30 1.75 % 2179 2.2800 2.3200 320 1 2 [+]
EQUNICO 1,1700 15:16 117 1.17 1.74 % 1697 1.1450 1.1700 8462 5 6 [+]
KGHM 342,9500 16:20 1 333.00 1.72 % 120 343.8500 344.0000 526 353 119 774 [+]
PHOTON 1,4900 15:44 25 1.46 1.71 % 702 1.4900 1.4950 936 22 32 [+]
ASSECOBS 95,0000 16:12 1 93.40 1.71 % 48 94.6000 95.0000 1579 0 27 [+]
AMREST 10,8400 16:13 147 10.72 1.69 % 1623 10.7600 10.9200 1282 49 528 [+]
GPW 81,7500 16:19 1 80.10 1.68 % 868 81.3000 81.5000 218 80 6 435 [+]
SECOGROUP 36,6000 12:45 45 36.60 1.67 % 1 35.8000 36.6000 1300 0 2 [+]
ECHO 5,0800 16:15 9 5.05 1.60 % 3306 5.0600 5.1000 851 70 357 [+]
INC SA 1,6000 15:25 104 1.58 1.59 % 4596 1.6000 1.6550 1000 93 153 [+]
INTROL 7,7800 15:50 300 7.68 1.57 % 300 7.6200 7.7600 100 2 13 [+]
CREEPYJAR 526,0000 16:17 1 524.00 1.54 % 20 522.0000 526.0000 40 1 691 [+]
LARQ 1,9900 13:49 1000 2.02 1.53 % 1000 1.9600 2.0200 1183 1 2 [+]
PATENTUS 2,6500 16:04 250 2.61 1.53 % 10 2.6300 2.6500 250 2 6 [+]
SANWIL 1,3400 09:09 88 1.31 1.52 % 20 1.3150 1.3300 900 0 0 [+]
ORANGEPL 16,3450 16:19 143 16.13 1.52 % 1360 16.3600 16.3800 403 533 8 638 [+]
DEVELIA 10,8000 16:17 1 10.64 1.50 % 970 10.7600 10.8000 1091 187 2 000 [+]
RAINBOW 142,4000 16:18 22 140.30 1.50 % 150 142.7000 143.2000 26 8 1 127 [+]
SELENAFM 48,9000 16:05 6 49.10 1.45 % 86 48.2000 48.9000 57 1 61 [+]
MANGATA 72,2000 16:20 80 71.80 1.40 % 22 71.6000 72.0000 66 1 106 [+]
AUTOPARTN 25,9000 16:18 2 25.75 1.37 % 632 25.6500 25.7500 299 72 1 847 [+]
ASTARTA 48,6000 16:08 45 48.00 1.36 % 51 48.0500 48.5500 85 3 126 [+]
TSGAMES 90,7000 16:20 1 89.50 1.34 % 101 90.1500 90.3000 100 27 2 406 [+]
DMGROUP 2,3200 15:52 400 2.34 1.31 % 20 2.2700 2.3200 4180 2 4 [+]
MAXCOM 6,2200 15:04 1 6.22 1.30 % 200 6.1000 6.2200 138 0 0 [+]
WASKO 6,3600 16:18 3 6.26 1.27 % 23 6.4000 6.4200 28 27 169 [+]
AIRWAY 0,2805 16:13 200 0.28 1.26 % 635 0.2805 0.2810 940 212 58 [+]
VOTUM 46,2500 16:20 4 46.10 1.20 % 34 45.8500 46.1000 22 5 249 [+]
CYFRPLSAT 16,5150 16:20 242 16.22 1.19 % 2426 16.5000 16.5200 2701 796 13 147 [+]
KETY 1 223,0000 16:19 5 1,213.00 1.16 % 53 1221.0000 1222.0000 87 10 12 448 [+]
QNATECHNO 44,3000 16:19 10 44.00 1.14 % 300 43.1000 44.4000 72 5 200 [+]
EUROCASH 5,3700 16:17 358 5.46 1.13 % 1690 5.3450 5.3700 1590 36 192 [+]
KSGAGRO 3,6900 15:10 3 3.65 1.10 % 10 3.6850 3.6900 2 6 21 [+]
CAPITAL 3,7200 16:19 50 3.60 1.09 % 1000 3.6600 3.7000 516 241 872 [+]
RAWLPLUG 13,9000 16:04 480 14.00 1.09 % 237 13.7500 13.9500 500 3 45 [+]
BIOTON 4,1950 15:53 9 4.15 1.08 % 148 4.1500 4.1900 488 34 142 [+]
ONDE 8,6900 16:03 50 8.74 1.05 % 730 8.6300 8.7100 494 4 31 [+]
CIGAMES 2,9600 16:13 1000 2.95 1.02 % 1732 2.9400 2.9600 600 79 232 [+]
PGE 10,8300 16:20 563 10.72 0.98 % 1831 10.8200 10.8300 6049 1 853 20 021 [+]
4MASS 4,2400 15:44 1 4.18 0.95 % 880 4.1400 4.2350 150 14 60 [+]
SANOK 21,7000 15:52 11 21.60 0.93 % 100 21.6000 21.7000 140 3 64 [+]
ONESANO 0,6600 11:52 24 0.65 0.92 % 32 0.6440 0.6600 2436 0 0 [+]
MENNICA 44,5000 16:04 3 44.00 0.91 % 51 44.2000 44.7000 117 2 78 [+]
ODLEWNIE 17,7000 16:18 50 17.55 0.85 % 61 17.4500 17.6000 85 8 142 [+]
SNIEZKA 95,6000 16:18 19 94.80 0.84 % 138 95.6000 96.2000 50 4 376 [+]
TARCZYNSKI 120,5000 15:41 2 119.50 0.84 % 10 120.5000 121.0000 17 0 4 [+]
PHN 9,5600 15:42 1 9.56 0.84 % 980 9.4800 9.5600 910 2 22 [+]
STALPROD 243,0000 16:16 1 241.00 0.83 % 164 240.0000 243.0000 53 0 117 [+]
LOKUM 24,8000 15:52 2 24.60 0.81 % 94 24.2000 24.6000 50 0 6 [+]
COLUMBUS 3,7400 15:18 268 0.00 0.81 % 3740 PKC PKC 20850 0 0 [+]
ZUE 12,7500 15:44 775 12.95 0.79 % 5 12.6500 12.8000 50 4 54 [+]
POLICE 7,7800 16:08 3 7.74 0.78 % 25 7.7800 7.8600 6 7 52 [+]
ARCHICOM 52,6000 16:20 100 52.00 0.77 % 262 52.6000 52.8000 1 1 66 [+]
VERCOM 133,6000 16:17 1 132.00 0.75 % 202 132.0000 133.2000 31 15 2 022 [+]
BIOMAXIMA 11,0000 16:16 40 10.92 0.73 % 12 11.0000 11.0400 385 6 68 [+]
TEXT 42,5000 16:19 98 42.20 0.71 % 51 42.0000 42.1800 105 14 598 [+]
INGBSK 433,6000 16:20 1 436.00 0.70 % 48 430.2000 432.4000 75 12 5 169 [+]
MOBRUK 367,0000 16:18 7 360.00 0.69 % 45 363.0000 365.5000 18 2 855 [+]
ULTGAMES 14,7500 16:17 20 14.60 0.68 % 150 14.8500 15.1000 86 1 8 [+]
NTCAPITAL 0,6020 16:12 100 0.56 0.67 % 500 0.5860 0.6000 100 20 12 [+]
MLSYSTEM 15,0000 16:09 105 14.90 0.67 % 1 14.9600 15.0000 263 4 61 [+]
BEST 31,8000 16:01 209 31.50 0.63 % 200 31.7000 31.9000 222 2 76 [+]
PULAWY 48,5000 16:12 53 48.70 0.62 % 1000 48.3000 48.5000 45 2 111 [+]
ENTER 54,0000 16:13 262 54.20 0.56 % 38 53.8000 54.0000 303 2 130 [+]
GRUPRACUJ 45,5500 16:20 46 46.00 0.55 % 176 45.3500 45.6500 143 66 2 968 [+]
INSTALKRK 37,5000 15:17 10 37.30 0.54 % 50 37.3000 37.4000 100 0 4 [+]
MERCATOR 56,3000 16:16 6 55.80 0.54 % 375 56.3000 56.6000 81 7 407 [+]
TALEX 19,0000 15:46 7 18.90 0.53 % 300 18.8000 19.4000 575 2 36 [+]
ENELMED 19,1000 15:35 20 19.00 0.53 % 1 19.2000 19.3000 473 0 6 [+]
ATMGRUPA 4,2700 16:06 851 4.26 0.47 % 13146 4.2600 4.2700 1009 27 117 [+]
ACAUTOGAZ 21,2000 16:19 5 21.20 0.47 % 400 21.1000 21.3000 74 0 6 [+]
VIVID 0,6390 13:39 460 0.62 0.47 % 40 0.6260 0.6390 1620 5 3 [+]
LPP 21 940,0000 16:21 2 21,700.00 0.46 % 17 21880.0000 21920.0000 9 2 33 936 [+]
MLPGROUP 108,5000 15:54 1 106.50 0.46 % 38 107.0000 108.5000 87 0 54 [+]
POLWAX 0,9820 15:57 1386 0.98 0.41 % 4709 0.9720 0.9820 1934 11 11 [+]
MOL 45,0200 16:10 30 45.80 0.40 % 145 45.1400 45.4200 29 3 123 [+]
EUCO 0,5120 14:52 5 0.00 0.39 % 500 PKC PKC 143539 0 0 [+]
GTC 2,5600 16:11 4 2.55 0.39 % 5 2.4800 2.5300 1000 0 1 [+]
MCI 28,1000 15:20 222 27.90 0.36 % 2050 28.1000 28.2000 800 1 39 [+]
VINDEXUS 14,3500 14:52 1 14.20 0.35 % 299 14.2500 14.3500 490 3 48 [+]
WIRTUALNA 58,7000 16:18 100 58.50 0.34 % 23842 58.5000 58.7000 303 134 7 859 [+]
PEPCO 34,5100 16:21 505 34.00 0.32 % 1002 34.4700 34.4900 948 1 235 42 468 [+]
PHARMENA 3,2700 14:33 2 3.21 0.31 % 20 3.1800 3.2700 1383 4 13 [+]
IPOPEMA 7,4200 14:30 30 7.14 0.27 % 19 7.1400 7.4200 232 1 5 [+]
11B 149,8000 16:15 25 148.00 0.27 % 13 148.4000 149.3000 25 6 959 [+]
SIMFABRIC 1,5720 15:19 20 1.58 0.26 % 40 1.5220 1.5700 1223 5 8 [+]
PEPEES 0,8360 09:02 9 0.83 0.24 % 662 0.8300 0.8360 2916 0 0 [+]
TOYA 8,7200 16:18 3 8.67 0.23 % 273 8.7000 8.7300 939 29 255 [+]
NANOGROUP 2,3050 15:48 100 2.34 0.22 % 3908 2.2650 2.3050 2808 21 48 [+]
PLAYWAY 248,5000 16:18 15 249.50 0.20 % 30 248.0000 250.0000 12 2 393 [+]
ERBUD 25,2000 15:03 9 25.65 0.20 % 411 25.2000 25.5500 12 0 4 [+]
STALEXP 3,1450 16:15 28 3.13 0.16 % 796 3.1450 3.1500 1247 138 432 [+]
ASSECOSEE 63,1000 16:20 20 63.10 0.16 % 3 62.6000 62.9000 42 8 527 [+]
ALLEGRO 34,3000 16:21 379 33.95 0.15 % 1209 34.3200 34.3350 2324 2 895 98 779 [+]
CYBERFLKS 199,4000 16:20 15 200.00 0.15 % 20 197.6000 197.8000 9 9 1 874 [+]
BNPPL 143,2000 16:15 3 143.00 0.14 % 47 142.6000 142.8000 182 4 577 [+]
DADELO 73,9000 16:17 1 73.10 0.14 % 15 73.5000 74.1000 23 3 194 [+]
MBANK 1 240,5000 16:21 7 1,240.00 0.04 % 30 1235.5000 1237.0000 44 16 19 460 [+]
KRUK 433,1000 16:21 41 433.00 0.02 % 194 431.6000 431.8000 43 65 27 999 [+]
UNIBEP 14,0000 15:46 765 14.00 0.00 % 63 14.0200 14.1000 749 11 151 [+]
OTLOG 13,6000 15:56 282 13.18 0.00 % 4 13.4600 13.5800 500 2 33 [+]
MBWS 11,5000 09:02 10 0.00 0.00 % 720 11.0000 11.5500 700 0 0 [+]
TATRY MOUNTAIN 85,0000 13:46 20 85.00 0.00 % 9 80.0000 85.0000 115 0 2 [+]
CELTIC 1,4000 16:07 264 1.36 0.00 % 202 1.3550 1.4000 5500 2 3 [+]
SYNTHAVERSE 2,9100 16:20 570 2.96 0.00 % 800 2.9100 2.9150 950 38 111 [+]
SYNEKTIK 273,0000 16:20 1 279.80 0.00 % 94 272.0000 272.4000 130 17 4 595 [+]
NEXITY 1,1100 12:45 316 0.00 0.00 % 40 1.0800 1.1200 220 0 0 [+]
TESGAS 1,9300 15:14 1 1.93 0.00 % 1902 1.8950 1.9300 9225 1 2 [+]
PCCROKITA 68,9000 15:41 15 68.90 0.00 % 237 68.8000 69.1000 49 2 124 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 9 PKC 0.0000 0 0 0 [+]
FEERUM 15,0000 09:02 1 15.00 0.00 % 550 14.7000 15.0000 966 0 0 [+]
ATREM 57,6000 16:17 10 57.50 0.00 % 260 57.2000 57.6000 44 4 235 [+]
ENEA 21,5200 16:17 150 21.40 0.00 % 1740 21.4800 21.5000 3694 281 6 025 [+]
CORMAY 0,5460 14:52 100 0.55 0.00 % 1042 0.5400 0.5460 1586 18 9 [+]
NOVITA 107,0000 12:12 19 107.50 0.00 % 31 107.0000 108.5000 15 0 5 [+]
GAMEOPS 14,3500 15:01 308 14.55 0.00 % 122 14.3500 14.6000 1122 2 28 [+]
KOMPAP 20,0000 11:39 3 20.00 0.00 % 840 19.6000 20.0000 247 0 1 [+]
IDMSAPL 0,5000 14:11 2 0.46 0.00 % 2992 0.4600 0.5000 17259 0 0 [+]
DBENERGY 8,7000 09:00 2 8.70 0.00 % 127 8.7000 8.8600 5 0 0 [+]
ALTA 1,6000 17:00 9 0.00 0.00 % 1 1.5750 1.6000 4693 0 0 [+]
MOVIEGAMES 7,8000 16:18 56 7.72 0.00 % 10 7.7200 7.7800 19 3 21 [+]
ASSECOPOL 196,8500 16:20 1 196.85 0.00 % 278 196.5000 196.7500 361 116 22 747 [+]
BOS 10,0600 16:19 1 10.08 0.00 % 184 10.1000 10.1400 244 20 199 [+]
POLIMEXMS 7,9450 16:19 117 7.95 0.00 % 716 7.8900 7.9050 558 237 1 874 [+]
HYDROTOR 13,7500 09:00 3 13.75 0.00 % 177 13.6500 13.7000 146 0 0 [+]
HANDLOWY 123,0000 16:20 49 124.00 0.00 % 171 122.6000 122.8000 159 21 2 626 [+]
BETACOM 5,6000 09:00 5 5.60 0.00 % 1 5.4200 5.5800 1550 0 0 [+]
JWWINVEST 2,8900 12:11 1 0.00 0.00 % 4000 2.8100 2.8900 599 0 0 [+]
MURAPOL 41,9000 16:13 36 41.90 0.00 % 220 41.8000 42.0000 258 14 569 [+]
CASPAR 5,1000 09:02 2 5.10 0.00 % 10 4.9800 5.1000 2 0 0 [+]
BBIDEVNFI 5,4200 16:03 303 5.38 0.00 % 680 5.4000 5.4400 2615 0 2 [+]
FON 1,6550 16:02 500 1.66 0.00 % 220 1.6550 1.6900 340 1 1 [+]
ERG 40,0000 14:11 10 0.00 0.00 % 100 39.0000 40.0000 200 0 0 [+]
TENDERHUT 6,0000 10:13 2 0.00 0.00 % 40 5.8200 5.8400 40 0 0 [+]
SOPHARMA 7,3000 16:46 200 0.00 0.00 % 195 6.6000 7.9200 89 0 0 [+]
KRAKCHEM 0,2970 15:31 168 0.30 0.00 % 174 0.2950 0.2970 442 37 11 [+]
TERMOREX 0,6950 13:06 19700 0.70 0.00 % 1119 0.6900 0.7050 4893 20 14 [+]
KGL 10,9000 10:44 1 10.90 0.00 % 736 10.4000 10.9000 884 0 1 [+]
MERCOR 15,4000 15:49 4 15.40 0.00 % 4 15.0500 15.4000 333 1 12 [+]
KOMPUTRON 5,9200 15:32 16 5.91 0.00 % 284 5.9200 5.9400 53 2 10 [+]
MOJ 1,6100 12:13 1000 1.61 0.00 % 1000 1.6100 1.6800 8000 1 2 [+]
UNICREDIT 311,8500 13:01 9 0.00 0.00 % 1000 307.6500 310.1500 1000 0 0 [+]
SILVANO 4,8000 14:57 500 4.80 0.00 % 1 4.7900 4.8000 5416 1 6 [+]
DOMDEV 260,0000 16:20 17 262.00 0.00 % 30 258.5000 260.0000 86 2 475 [+]
LSISOFT 40,2000 14:50 299 40.20 0.00 % 130 39.8000 41.0000 62 4 151 [+]
MOLECURE 5,6200 16:11 14 5.62 0.00 % 44 5.5900 5.6200 174 16 89 [+]
MIRACULUM 0,5900 16:02 1 0.59 0.00 % 97 0.5900 0.6000 10000 7 4 [+]
CAPITEA 0,4460 15:07 64209 0.44 0.00 % 20000 0.4400 0.4440 3000 447 197 [+]
ZABKA 25,3100 16:21 143 25.15 -0.04 % 3970 25.2900 25.3100 3795 2 483 62 788 [+]
ENERGA 18,8600 16:01 500 18.86 -0.11 % 64 18.8600 18.8800 8073 78 1 464 [+]
MODIVO 80,4000 16:20 1 80.52 -0.15 % 147 80.3200 80.3600 146 149 11 985 [+]
ATAL 64,5000 16:01 1 64.40 -0.15 % 41 64.5000 64.6000 10 3 166 [+]
ARCTIC 5,8800 16:14 10 5.97 -0.17 % 850 5.8600 5.8800 983 21 122 [+]
DELKO 5,9900 16:18 866 6.03 -0.17 % 106 5.9900 6.0000 3725 5 30 [+]
SUNEX 2,7950 15:19 103 2.80 -0.18 % 17 2.7950 2.8000 1036 4 11 [+]
NOCTILUCA 99,8000 16:20 25 100.00 -0.20 % 9 99.0000 99.7000 10 2 162 [+]
STALPROFI 9,3800 15:58 195 9.40 -0.21 % 568 9.3400 9.4400 526 2 15 [+]
BUDIMEX 697,4000 16:20 5 699.00 -0.23 % 34 696.2000 696.8000 5 15 10 100 [+]
WAWEL 786,0000 16:10 5 788.00 -0.25 % 12 784.0000 794.0000 19 0 86 [+]
GRUPAAZOTY 23,4400 16:20 263 22.64 -0.26 % 657 23.3400 23.3600 2235 241 5 594 [+]
RENDER 76,6000 10:17 14 76.60 -0.26 % 4 76.2000 76.8000 31 1 39 [+]
IZOLACJA 3,6000 14:19 2 3.76 -0.28 % 120 3.6000 3.6500 65 0 2 [+]
IBSM 68,8000 14:37 1 69.00 -0.29 % 2 66.2000 68.8000 121 0 15 [+]
JSW 27,0400 16:20 1 27.12 -0.29 % 870 26.9600 27.0100 50 272 7 367 [+]
ESOTIQ 31,8000 13:22 94 31.70 -0.31 % 17 31.5000 31.8000 33 0 9 [+]
ALIOR 126,6500 16:21 61 126.10 -0.31 % 170 126.4500 126.5500 203 154 19 507 [+]
PASSUS 119,2000 16:18 10 122.20 -0.33 % 12 120.2000 121.6000 36 2 242 [+]
DEBICA 89,7000 16:10 1 90.00 -0.33 % 1 89.7000 89.9000 31 1 116 [+]
BOOMBIT 6,0000 16:15 500 5.90 -0.33 % 500 6.0000 6.0200 277 15 90 [+]
VIGOSYS 586,0000 16:18 9 600.00 -0.34 % 1 584.0000 596.0000 6 1 420 [+]
XPLUS 2,9700 15:52 1 3.00 -0.34 % 10 2.9400 2.9500 2500 11 33 [+]
MEDICALG 28,1000 16:20 5 28.25 -0.35 % 1 28.1000 28.1500 23 16 447 [+]
NEWAG 110,0000 16:21 98 110.00 -0.36 % 171 110.2000 111.0000 165 9 982 [+]
DGA 26,2000 13:13 400 26.20 -0.38 % 18 25.3000 26.3000 45 0 10 [+]
MILLENNIUM 19,8250 16:20 250 19.71 -0.38 % 2727 19.7900 19.8050 786 387 7 683 [+]
CAPTORTX 76,6000 15:49 5 74.30 -0.39 % 40 75.4000 76.3000 9 6 451 [+]
GETIN 0,5000 15:44 198 0.50 -0.40 % 704 0.4995 0.5000 19806 60 30 [+]
ROPCZYCE 24,7000 15:46 195 24.80 -0.40 % 150 24.4000 24.6000 72 1 13 [+]
COMPREMUM 1,1900 15:48 24 1.20 -0.42 % 14479 1.1900 1.2000 1968 52 62 [+]
ASMGROUP 0,2330 16:03 10850 0.23 -0.43 % 1129 0.2270 0.2320 34721 52 12 [+]
WARIMPEX 2,3000 15:29 50 2.28 -0.43 % 275 2.2800 2.3000 900 2 6 [+]
SEKO 11,4500 16:15 12 11.45 -0.43 % 5487 11.4500 11.5000 368 7 75 [+]
TORPOL 68,5000 16:13 70 68.80 -0.44 % 20 68.2000 68.5000 207 6 377 [+]
ABPL 134,8000 16:19 1 135.40 -0.44 % 81 135.0000 135.2000 19 2 331 [+]
AGORA 8,7000 16:17 20 8.72 -0.46 % 187 8.6600 8.7000 530 15 131 [+]
MAKARONPL 21,8000 14:56 1 22.05 -0.46 % 33 21.7500 21.8000 351 1 27 [+]
BOGDANKA 21,1500 16:20 100 21.20 -0.47 % 498 21.1000 21.1500 729 70 1 490 [+]
QUERCUS 12,0600 15:34 100 12.14 -0.50 % 20 11.9400 12.1000 1400 13 149 [+]
XTPL 60,1000 16:02 1 61.20 -0.50 % 195 58.0000 58.8000 100 3 150 [+]
MOSTALWAR 3,9300 16:18 249 3.95 -0.51 % 1 3.9100 3.9300 621 7 28 [+]
SCPFL 115,8000 16:00 4 117.80 -0.52 % 4 115.2000 116.0000 50 1 131 [+]
MABION 7,6600 16:20 1 7.74 -0.52 % 128 7.5400 7.6400 700 25 187 [+]
MIRBUD 11,2500 16:21 20 11.31 -0.53 % 88 11.1900 11.2000 1432 82 923 [+]
CLOUD 73,0000 14:30 200 73.60 -0.54 % 88 72.8000 74.0000 87 0 22 [+]
TRAKCJA 3,6300 16:18 2000 3.62 -0.55 % 239 3.5750 3.6000 3032 145 526 [+]
ANSWEAR 18,0000 16:20 33 18.12 -0.55 % 3436 18.0000 18.1000 50 11 201 [+]
POLENERGIA 50,5000 15:01 65 50.30 -0.59 % 66 50.2000 50.5000 76 0 12 [+]
WIKANA 7,9500 14:06 159 0.00 -0.62 % 910 7.8000 8.0000 15797 0 0 [+]
SANTANDER 45,5550 16:14 6 45.00 -0.62 % 10000 45.2350 45.6600 10000 0 4 [+]
PKOBP 103,8400 16:21 10 104.40 -0.63 % 416 103.4800 103.5200 364 749 77 814 [+]
PROTEKTOR 1,2380 16:20 10 1.25 -0.64 % 500 1.2400 1.2460 30900 34 42 [+]
PANOVA 15,6000 15:39 78 15.70 -0.64 % 222 15.6000 15.7500 142 1 17 [+]
MOSTALZAB 6,1000 16:20 6 6.06 -0.65 % 195 6.1000 6.1600 800 14 83 [+]
IZOSTAL 3,0800 15:57 98 3.13 -0.65 % 1798 3.0800 3.1200 2099 3 9 [+]
HUUUGE 22,4500 15:51 7 22.65 -0.66 % 53 22.5500 22.8500 99 101 2 285 [+]
BENEFIT 4 420,0000 16:20 1 4,420.00 -0.67 % 12 4410.0000 4418.0000 5 8 33 473 [+]
MARVIPOL 8,7800 16:17 228 8.80 -0.68 % 19 8.7000 8.7400 2 7 57 [+]
AGROTON 4,9550 15:41 44 4.99 -0.70 % 100 4.9400 4.9550 206 1 5 [+]
APSENERGY 4,1800 16:04 478 4.20 -0.71 % 467 4.1000 4.1600 110 59 238 [+]
VRGSA 5,5200 16:11 1000 5.60 -0.72 % 1251 5.5000 5.5800 415 14 80 [+]
COALENERG 1,9380 16:12 15 1.97 -0.72 % 3697 1.9000 1.9380 2397 38 73 [+]
INTERCARS 819,0000 16:12 1 820.00 -0.73 % 104 818.0000 823.0000 236 0 367 [+]
ZEPAK 18,6400 16:09 128 18.58 -0.75 % 218 18.6400 18.7200 86 2 37 [+]
PTWP 127,0000 15:07 2 128.00 -0.78 % 5 127.0000 128.0000 8 0 1 [+]
MOSTALPLC 12,7500 13:53 17 12.85 -0.78 % 83 12.7500 13.0000 111 0 6 [+]
POLTREG 18,7500 16:17 25 18.60 -0.79 % 48 18.5500 18.7000 100 3 48 [+]
NTTSYSTEM 12,1000 15:26 10 12.20 -0.82 % 258 12.0500 12.1000 1200 6 72 [+]
PEKAO 242,2000 16:20 1 245.00 -0.82 % 432 241.5000 241.7000 339 252 61 064 [+]
AILLERON 16,6400 16:12 18 16.80 -0.83 % 85 16.3800 16.4000 19 5 84 [+]
ENERGOINS 2,1800 16:12 1 2.20 -0.91 % 11 2.1800 2.1900 189 3 7 [+]
KRKA 1 082,0000 16:15 1 1,078.00 -0.92 % 1 1076.0000 1090.0000 1 0 13 [+]
WITTCHEN 15,7900 16:18 1 15.76 -0.94 % 36 15.7700 15.8000 285 9 136 [+]
PURE 1,8200 16:13 500 1.86 -0.98 % 796 1.8220 1.8280 3178 74 134 [+]
FORTE 19,0000 16:01 2 19.20 -1.04 % 103 19.0000 19.1000 292 11 204 [+]
TRANSPOL 14,0500 16:21 4 13.75 -1.06 % 200 14.0000 14.1000 805 280 3 911 [+]
NEUCA 740,0000 16:15 7 752.00 -1.07 % 2 738.0000 740.0000 19 1 852 [+]
RAFAMET 54,9000 15:52 42 55.50 -1.08 % 53 55.0000 56.6000 65 1 33 [+]
IFIRMA 27,0000 15:55 52 27.30 -1.10 % 469 26.9000 27.0000 702 5 129 [+]
LENTEX 7,0000 16:04 352 6.98 -1.13 % 20 7.0000 7.2600 230 1 7 [+]
KERNEL 19,0800 16:07 800 19.18 -1.14 % 252 19.1000 19.2800 899 6 118 [+]
AMICA 51,9000 16:06 5 52.30 -1.14 % 271 51.9000 52.3000 198 6 305 [+]
SELVITA 29,7000 16:17 1 30.05 -1.16 % 626 29.6000 29.7500 629 37 1 123 [+]
PZU 64,2600 16:21 12 65.00 -1.17 % 1800 64.1400 64.1800 1848 809 51 993 [+]
BIOCELTIX 80,8000 16:16 6 80.80 -1.22 % 126 80.4000 80.6000 48 1 118 [+]
BUMECH 18,6700 16:17 169 18.90 -1.22 % 214 18.6900 18.7300 360 69 1 306 [+]
IMMOBILE 4,7700 16:02 123 4.92 -1.24 % 277 4.7000 4.8100 41 26 124 [+]
SFINKS 0,4740 15:56 2133 0.47 -1.25 % 437 0.4690 0.4740 877 62 29 [+]
PCCEXOL 1,9550 15:58 166 1.98 -1.26 % 837 1.9600 1.9750 1566 22 43 [+]
06MAGNA 2,3500 15:59 1 2.36 -1.26 % 257 2.3500 2.3600 1145 1 3 [+]
CEZ 218,0000 16:02 9 220.40 -1.27 % 8 216.6000 226.0000 10 0 92 [+]
INPRO 7,6000 15:06 66 7.70 -1.30 % 38 7.5500 7.7000 88 0 1 [+]
AMBRA 18,2000 16:06 1 18.30 -1.30 % 5 18.2200 18.3800 9 3 46 [+]
DECORA 72,3000 16:05 150 73.70 -1.36 % 51 72.4000 73.4000 72 1 76 [+]
CDPROJEKT 229,6000 16:21 1 236.00 -1.46 % 2521 229.0000 229.3000 705 546 126 615 [+]
AIGAMES 0,8000 15:43 25 0.77 -1.48 % 1000 0.7800 0.8000 816 3 2 [+]
SYGNITY 72,9000 16:18 2 74.30 -1.49 % 123 72.2000 72.6000 58 33 2 410 [+]
APLISENS 18,2000 16:21 1 18.50 -1.62 % 10 18.0500 18.3500 10 0 2 [+]
EDINVEST 8,1000 16:20 7 8.20 -1.70 % 7 8.0200 8.2200 10 1 9 [+]
KCI 0,9200 16:04 3 0.92 -1.71 % 27 0.9200 0.9360 6900 1 1 [+]
RELPOL 5,6000 14:41 245 5.70 -1.75 % 380 5.6000 5.6400 1010 1 8 [+]
HELIO 55,2000 16:11 1 57.00 -1.78 % 40 53.8000 55.2000 74 1 50 [+]
ONEMORE 2,6600 16:20 55 2.70 -1.85 % 400 2.6300 2.6800 900 70 186 [+]
ADIUVO 0,5220 16:02 1 0.53 -1.88 % 11996 0.5220 0.5360 1940 39 20 [+]
KRVITAMIN 12,5500 14:52 2219 12.80 -1.95 % 246 12.4500 12.7000 101 3 36 [+]
ATLANTAPL 17,4500 16:15 130 17.80 -1.97 % 123 17.4500 17.9000 400 3 45 [+]
BORYSZEW 4,7500 16:14 10 4.89 -2.06 % 2754 4.7400 4.7450 478 66 315 [+]
PROCHEM 23,6000 16:06 1 24.00 -2.07 % 334 22.5000 23.6000 258 0 2 [+]
GAMFACTOR 5,0100 14:31 350 5.12 -2.15 % 150 5.0100 5.1100 500 8 38 [+]
CDRL 8,8000 16:19 550 9.10 -2.22 % 7 8.8000 9.1000 930 2 21 [+]
ORCOGROUP 3,5200 10:51 11 0.00 -2.22 % 20 3.5000 3.9800 1986 0 0 [+]
RYVU 16,5800 16:15 42 16.86 -2.24 % 15 16.5400 16.5800 1595 82 1 364 [+]
POINTGROUP 1,9550 13:13 85 2.05 -2.25 % 3854 1.9550 2.0400 3890 1 1 [+]
HARPER 5,0800 15:16 1500 5.20 -2.31 % 2 5.0800 5.1800 1010 2 13 [+]
URTESTE 42,1000 16:16 1 42.40 -2.32 % 1 42.0000 42.1000 11 1 41 [+]
BIGCHEESE 4,6300 15:33 8 4.68 -2.32 % 5 4.6500 4.7300 199 1 3 [+]
GENOMTEC 5,0400 16:03 511 5.28 -2.33 % 61 5.0100 5.1900 656 66 333 [+]
BOWIM 8,3000 15:42 5 8.52 -2.35 % 150 8.3000 8.3400 1868 16 132 [+]
UNIMOT 153,0000 16:14 10 158.40 -2.42 % 67 153.4000 153.8000 100 4 574 [+]
MEXPOLSKA 3,5500 16:15 120 3.64 -2.47 % 2930 3.5500 3.6100 467 6 22 [+]
PRAGMAINK 3,1200 16:02 736 3.14 -2.50 % 1684 3.1200 3.2600 2310 1 3 [+]
OPTEAM 7,8000 15:52 200 7.90 -2.50 % 195 7.8000 8.0000 1438 9 73 [+]
ZAMET 0,8540 16:10 12 0.87 -2.51 % 132 0.8460 0.8500 284 14 12 [+]
KINOPOL 19,3500 16:06 162 19.85 -2.52 % 129 19.4500 19.6000 110 10 206 [+]
DINOPL 31,1800 16:21 368 32.00 -2.53 % 4004 31.1200 31.1600 1032 1 853 58 069 [+]
COMPERIA 4,9200 15:41 41 4.92 -2.57 % 140 4.9200 5.0500 100 0 0 [+]
SHOPER 43,3500 16:20 1 44.50 -2.58 % 27 42.9000 43.3500 153 24 1 046 [+]
CLNPHARMA 20,6500 16:09 250 21.10 -2.59 % 447 20.5500 20.6500 864 6 134 [+]
JRHOLDING 5,1400 15:41 100 5.36 -2.65 % 21 4.9800 5.1400 700 71 372 [+]
MONNARI 5,8200 13:57 27 5.86 -2.68 % 873 5.8200 5.9400 519 2 11 [+]
ARTIFEX 21,4000 14:09 5 22.00 -2.73 % 549 21.5000 21.8500 121 1 17 [+]
DEKPOL 70,8000 16:17 1 72.40 -2.75 % 1 69.8000 70.0000 74 4 293 [+]
MEDINICE 74,0000 16:20 3 75.90 -2.76 % 220 72.8000 73.0000 158 15 1 106 [+]
IMPERA 1,6500 16:03 1 1.69 -2.94 % 89 1.6500 1.7000 5677 0 0 [+]
WIELTON 5,5200 16:20 100 5.49 -2.99 % 185 5.5000 5.5200 695 143 783 [+]
FASING 14,7000 13:37 71 0.00 -3.29 % 20 15.0000 15.2000 564 0 0 [+]
INTERSPPL 0,3700 15:31 500 0.38 -3.52 % 3200 0.3705 0.3830 2550 6 2 [+]
NOVAVISGR 0,6700 16:05 1 0.70 -3.60 % 16315 0.6700 0.6940 17 3 2 [+]
3RGAMES 0,7820 16:02 5 0.85 -3.69 % 423 0.7740 0.7800 2082 233 187 [+]
MFO 30,9000 16:17 136 32.00 -4.04 % 50 31.3000 32.3000 144 2 57 [+]
EUROTEL 28,1000 16:20 40 29.30 -4.10 % 1046 28.0000 28.1000 948 6 183 [+]
BLOOBER 25,4000 16:05 44 26.50 -4.15 % 167 25.6500 26.0500 65 14 369 [+]
SPYROSOFT 406,0000 16:14 1 424.00 -4.25 % 22 403.0000 405.0000 9 0 187 [+]
MWTRADE 3,5600 16:08 2 3.52 -4.30 % 531 3.3800 3.5600 321 1 4 [+]
SCANWAY 348,0000 16:20 9 340.00 -4.40 % 18 343.0000 345.0000 63 16 5 488 [+]
CAVATINA 13,0000 15:25 190 13.60 -4.41 % 148 12.9000 13.2000 20 2 29 [+]
SKYLINE 1,5800 12:09 4700 1.58 -5.95 % 47 1.5800 1.6000 4688 5 7 [+]
PGFGROUP 0,5280 16:14 90 0.58 -6.22 % 54 0.5220 0.5290 2353 339 183 [+]
MDIENERGIA 2,6000 16:18 1000 2.79 -6.81 % 2860 2.6100 2.6300 294 286 756 [+]
INTERBUD 1,7100 16:01 501 1.88 -8.80 % 512 1.7050 1.8100 500 4 7 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 268 4.8000 PKC 5111 0 0 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG136268.4+0.16%16:42
WIG203673.9+0.06%16:57
WIG20 Fut3628.0-0.03%16:39
WIG20USD1012.7+0.39%16:42
mWIG409552.9+0.33%16:42
sWIG8031709.4+0.50%16:42
 Notowania Świat
US LargeCap7546.1+0.34%16:56
Nasdaq10030107.1+0.45%16:56
Nikkei64693.1-0.47%8:45
DAX25105.2-0.29%16:41
Ropa WTI89.6+1.08%16:57
Złoto4466.2+0.22%16:57
 Notowania Waluty
EUR/PLN4.22856-0.13%16:57
CHF/PLN4.62525-0.06%16:57
USD/PLN3.63073-0.28%16:57
EUR/USD1.16466+0.15%16:57
GBP/USD1.34313+0.04%16:57
USD/JPY159.246-0.15%16:57
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
REMAK 13.00 25.60%
LESS 0.25 9.21%
COMP 68.60 6.36%
DIGITANET 206.60 6.11%
YARRL 6.74 5.97%
Więcej ...
Blogi - najnowsze wpisy
»thomasoo: Kozak podbija giełde XDD
»gra: Dni bez sesji 2016
»sygnaly-at: Jeden wykres zastępuje 1000 słów - MSW
»gra: Podsumowanie roku w grze, 2014 w liczbach
»gra: GPW dni bez sesji w roku 2015
Dane giełdowe dostarcza Statica - statica.pl