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 0,5740 09:05 2598 0.52 20.84 % 212602 PKC PKC 2202 297 156 [+]
PCFGROUP 3,2300 17:00 5 2.93 10.62 % 1034 3.2300 3.2350 455 112 352 [+]
GENOMTEC 3,7200 16:49 57 3.43 7.83 % 2000 3.6200 3.7200 993 102 356 [+]
OTLOG 11,0000 16:49 56 10.24 7.63 % 6 10.7200 11.0000 546 10 109 [+]
DIGITANET 159,6000 17:00 22 149.80 7.26 % 25 159.6000 160.8000 40 19 2 967 [+]
EDINVEST 7,8400 17:00 119 7.48 6.52 % 68 7.8000 7.8400 173 24 187 [+]
QNATECHNO 27,6000 16:15 2 26.10 6.15 % 37 26.7000 28.6000 60 1 17 [+]
GAMEOPS 10,1000 17:00 90 9.54 5.87 % 349 9.8800 10.2800 500 13 125 [+]
SNIEZKA 82,2000 16:48 17 82.00 5.66 % 30 80.0000 82.2000 9 0 8 [+]
MWTRADE 3,1000 09:20 2 2.94 5.44 % 500 2.9000 3.1000 2540 1 2 [+]
BBIDEVNFI 5,3000 17:00 5 5.10 3.92 % 200 5.1500 5.3000 1000 1 6 [+]
MLPGROUP 98,8000 15:43 15 97.00 3.78 % 10 96.0000 97.8000 500 14 1 336 [+]
BOWIM 4,4000 17:04 258 4.20 3.77 % 319 4.3500 4.4000 152 132 560 [+]
SILVANO 4,9900 13:34 331 4.98 3.53 % 1159 4.8300 4.9900 184 2 10 [+]
ARCTIC 8,2300 17:03 395 7.95 3.39 % 2694 8.2100 8.2400 1238 117 948 [+]
ODLEWNIE 10,2500 16:49 1 10.20 3.33 % 483 10.1000 10.2500 255 2 25 [+]
CDRL 9,3000 14:51 106 9.30 3.33 % 900 8.9000 9.3000 850 0 1 [+]
PROJPRZEM 14,0500 17:00 2 13.60 3.31 % 40 13.7500 14.0500 130 4 50 [+]
DELKO 7,4800 17:00 25 7.26 3.03 % 102 7.4000 7.4800 741 23 169 [+]
APSENERGY 2,4000 16:12 3125 2.34 3.00 % 156 2.4000 2.4900 1417 17 40 [+]
IFIRMA 30,5500 17:00 30 29.85 2.86 % 39 30.0500 30.5500 73 4 116 [+]
BUDIMEX 644,8000 17:02 1 628.60 2.84 % 69 643.2000 645.0000 214 23 14 643 [+]
ATMGRUPA 3,8300 17:01 95 3.74 2.68 % 4905 3.8300 3.8400 9498 29 112 [+]
MLSYSTEM 15,4000 17:00 86 15.00 2.67 % 22 15.4000 15.5000 436 48 742 [+]
MIRBUD 14,4900 17:04 50 14.10 2.62 % 20 14.4700 14.4900 2403 127 1 802 [+]
PEPCO 28,3100 17:01 242 27.96 2.50 % 1086 28.3100 28.3300 387 1 519 42 891 [+]
INGBSK 334,0000 17:00 4 332.50 2.45 % 8 334.0000 334.5000 48 13 4 431 [+]
PGFGROUP 0,5100 16:49 1 0.49 2.41 % 54 0.5080 0.5100 7519 76 38 [+]
BORYSZEW 5,9400 17:00 80 5.80 2.41 % 2100 5.9200 5.9400 9920 65 379 [+]
PLAYWAY 247,5000 17:04 7 241.00 2.27 % 22 247.5000 249.0000 305 5 1 248 [+]
EQUNICO 0,9200 16:35 1000 0.90 2.22 % 3447 0.9000 0.9200 2000 29 26 [+]
TALEX 19,3000 09:02 2 19.30 2.12 % 240 18.6000 19.7000 58 0 0 [+]
IMMOBILE 3,4300 17:00 201 3.36 2.08 % 3325 3.4300 3.6200 4074 25 87 [+]
EUROCASH 6,1750 17:01 50 6.05 2.07 % 4158 6.1750 6.1800 1830 514 3 179 [+]
CAPITEA 0,3480 17:00 2100 0.34 2.05 % 9444 0.3430 0.3480 3889 149 51 [+]
TOYA 9,3300 17:00 150 9.18 1.97 % 60 9.3000 9.3400 1245 83 768 [+]
RAEN 0,4975 17:00 982 0.49 1.95 % 2000 0.4700 0.4975 3519 113 54 [+]
SKARBIEC 32,2000 17:00 50 31.30 1.90 % 112 31.3000 32.2000 150 3 96 [+]
ZABKA 23,1500 17:00 66 22.72 1.89 % 513 23.1200 23.1500 33114 4 184 95 292 [+]
BENEFIT 3 440,0000 17:04 3 3,400.00 1.78 % 159 3440.0000 3445.0000 160 5 17 667 [+]
POINTGROUP 1,7900 13:24 984 1.77 1.70 % 575 1.7150 1.7900 200 6 11 [+]
SOPHARMA 12,7500 13:18 10 0.00 1.59 % 0 0.0000 0.0000 0 0 0 [+]
JRHOLDING 4,7600 15:20 420 4.76 1.49 % 610 4.7000 4.7600 340 3 16 [+]
ATLANTAPL 17,1500 16:31 38 16.70 1.48 % 61 16.7000 17.1000 187 3 43 [+]
PKOBP 83,7400 17:04 27 82.52 1.45 % 100 83.7400 83.7800 6981 2 360 196 037 [+]
ADIUVO 0,5640 17:00 1 0.56 1.44 % 2000 0.5220 0.5640 7900 35 19 [+]
EUROTEL 29,0000 17:00 200 28.60 1.40 % 52 28.8000 29.0000 453 5 134 [+]
LESS 0,2250 17:00 2 0.22 1.35 % 1900 0.2160 0.2250 198 12 3 [+]
INTROL 7,5600 17:00 208 7.48 1.34 % 500 7.4600 7.5600 42 4 28 [+]
3RGAMES 0,6300 16:42 500 0.63 1.29 % 15298 0.6260 0.6300 500 56 35 [+]
PANOVA 15,8000 13:44 49 15.60 1.28 % 803 15.5000 15.7000 120 0 5 [+]
TORPOL 58,0000 17:00 12 57.10 1.22 % 100 57.2000 58.0000 320 17 991 [+]
HERCULES 1,2500 17:00 30 1.24 1.21 % 2796 1.2150 1.2500 4491 11 14 [+]
MERCATOR 38,2500 17:04 31 37.85 1.19 % 45 38.0500 38.2500 125 22 845 [+]
MBANK 1 023,5000 17:00 6 1,009.50 1.19 % 447 1021.0000 1023.5000 376 50 50 116 [+]
MARVIPOL 8,6000 16:21 771 8.50 1.18 % 665 8.4800 8.5800 60 4 38 [+]
PHOTON 1,7900 15:40 6 1.69 1.13 % 250 1.7500 1.7850 8 50 89 [+]
CAVATINA 13,6500 17:00 9 13.60 1.11 % 940 13.4500 13.6500 91 1 11 [+]
SYGNITY 92,8000 17:00 19 92.00 1.09 % 38 92.0000 92.8000 329 4 377 [+]
ELEKTROTI 40,0000 17:02 62 39.75 1.01 % 150 39.8500 40.0000 38 29 1 137 [+]
CDPROJEKT 242,7000 17:00 9 241.20 1.00 % 1501 242.7000 242.8000 3441 261 63 102 [+]
BRAND24 60,6000 15:20 1 60.00 1.00 % 260 60.0000 60.4000 70 0 15 [+]
GRODNO 10,3000 15:27 106 10.35 0.98 % 102 10.2000 10.2500 454 7 67 [+]
DEKPOL 84,8000 17:00 16 84.20 0.95 % 50 84.4000 84.8000 95 3 216 [+]
FABRITY 23,5000 13:49 70 23.40 0.86 % 188 23.5000 23.7000 177 1 21 [+]
FORTE 23,5000 16:07 1 23.50 0.86 % 111 23.2000 23.5000 295 1 28 [+]
INSTALKRK 35,6000 16:43 2 35.30 0.85 % 140 35.4000 35.6000 88 1 28 [+]
LPP 21 180,0000 17:00 1 21,010.00 0.81 % 5 21090.0000 21180.0000 1 4 86 451 [+]
SELENAFM 50,8000 16:40 10 50.20 0.79 % 127 50.0000 51.4000 353 9 471 [+]
MUZA 7,9800 14:31 940 7.90 0.76 % 2 7.8000 7.9800 4057 3 26 [+]
MILLENNIUM 16,0900 17:00 18794 16.00 0.75 % 87 16.0000 16.1000 4355 532 8 470 [+]
NEPTIS 13,4000 13:29 15 14.20 0.75 % 1 13.1000 13.3000 610 0 3 [+]
DINOPL 40,7900 17:03 300 40.65 0.72 % 816 40.7800 40.7900 1523 1 713 69 510 [+]
ONDE 8,4200 17:00 11 8.35 0.72 % 192 8.3600 8.4200 804 22 182 [+]
OPONEOPL 86,0000 17:00 29 86.00 0.70 % 1045 86.0000 86.8000 20 16 1 430 [+]
LSISOFT 29,8000 09:00 50 29.80 0.68 % 83 29.4000 29.6000 673 0 1 [+]
INC SA 1,5000 15:22 1864 1.52 0.67 % 6500 1.4700 1.5000 1153 26 39 [+]
JWWINVEST 3,0900 14:12 10 3.00 0.65 % 100 3.0000 3.1000 100 0 1 [+]
KOGENERA 62,9000 16:30 5 62.50 0.64 % 100 62.4000 62.8000 39 1 59 [+]
ASSECOPOL 219,2000 17:01 75 218.00 0.64 % 184 218.6000 219.6000 77 123 26 840 [+]
MEDICALG 32,9500 17:00 26 32.50 0.61 % 44 32.7000 32.9500 347 16 516 [+]
PEKAO 205,0000 17:04 32 203.20 0.59 % 4397 204.9000 205.0000 4969 657 133 886 [+]
INPRO 8,7000 09:05 10 8.70 0.58 % 150 8.2500 8.6500 65 0 0 [+]
SYNTHAVERSE 3,5700 17:00 496 3.54 0.56 % 239 3.5650 3.5800 2084 93 332 [+]
ORANGEPL 9,6880 17:00 269 9.60 0.54 % 1497 9.6880 9.6900 3052 642 6 166 [+]
RENDER 75,0000 17:01 100 74.40 0.54 % 100 74.4000 75.8000 24 1 67 [+]
MOSTALWAR 8,0400 17:01 270 7.98 0.50 % 10 7.9800 8.0600 600 32 253 [+]
KRVITAMIN 10,3000 17:00 1 10.25 0.49 % 24863 10.2000 10.3000 117 14 140 [+]
AMREST 13,3600 17:02 160 13.50 0.45 % 184 13.2400 13.3600 1653 91 1 214 [+]
XPLUS 2,2600 13:23 1 2.20 0.44 % 205 2.1500 2.2600 334 1 1 [+]
APATOR 22,6000 17:00 144 22.50 0.44 % 18 22.4000 22.6000 1524 9 192 [+]
VIGOSYS 458,0000 14:41 3 456.00 0.44 % 11 452.0000 457.0000 2 0 25 [+]
VOTUM 46,5000 17:00 15 46.50 0.43 % 19 46.4000 46.5000 697 32 1 457 [+]
INTERSPPL 0,4690 14:04 72 0.47 0.43 % 5028 0.4500 0.4690 102500 25 11 [+]
ULTGAMES 11,7000 16:25 94 11.40 0.43 % 40 11.6000 11.7000 646 3 32 [+]
ZREMB 7,5100 17:02 200 7.43 0.40 % 2 7.4700 7.5100 792 68 511 [+]
ENERGOINS 2,5100 16:42 1405 2.50 0.40 % 100 2.5000 2.5100 3595 11 28 [+]
SPYROSOFT 570,0000 16:19 4 578.00 0.35 % 32 570.0000 572.0000 5 0 30 [+]
TENDERHUT 5,9400 16:26 400 5.90 0.34 % 20 5.9000 5.9400 20 2 10 [+]
XTB 69,4000 17:04 3269 69.48 0.32 % 28 69.3000 69.4000 1731 253 17 554 [+]
PCCROKITA 62,5000 17:00 15 62.50 0.32 % 456 62.3000 62.5000 886 8 514 [+]
BUMECH 13,2200 17:00 71 13.36 0.30 % 54 13.2200 13.3000 867 107 1 421 [+]
ALLEGRO 30,5350 17:01 200 30.36 0.30 % 3298 30.5350 30.5600 100 7 143 217 861 [+]
GREENX 2,0440 17:01 3000 2.03 0.29 % 1100 2.0400 2.0440 6649 197 400 [+]
MEXPOLSKA 3,5300 17:00 2 3.52 0.28 % 2040 3.4300 3.5300 885 4 13 [+]
TEXT 37,3000 17:00 31 37.20 0.27 % 280 37.3000 37.3200 1 80 3 012 [+]
SFINKS 0,3810 15:42 1 0.37 0.26 % 13000 0.3680 0.3810 3200 213 80 [+]
SANTANDER 42,0000 17:00 20 41.69 0.25 % 1000 41.6900 42.0000 3 2 67 [+]
KCI 0,9100 17:00 20 0.91 0.22 % 5000 0.8920 0.9100 2562 13 11 [+]
NEWAG 94,2000 17:00 26 93.90 0.21 % 186 94.0000 94.2000 894 10 957 [+]
VRGSA 4,9500 17:00 300 4.95 0.20 % 1000 4.9300 4.9500 13830 52 254 [+]
GETIN 0,5310 17:00 29 0.53 0.19 % 3971 0.5310 0.5350 21392 168 89 [+]
CYFRPLSAT 10,7950 17:04 166 10.75 0.19 % 4200 10.7600 10.7950 10508 1 078 11 599 [+]
CEZ 220,4000 14:36 1 224.20 0.18 % 4 220.0000 220.4000 14 0 15 [+]
RAINBOW 147,2000 17:04 2 147.00 0.14 % 6 147.2000 147.4000 30 50 7 322 [+]
LUBAWA 7,5000 17:03 698 7.50 0.13 % 1302 7.5000 7.5400 2087 504 3 775 [+]
PKNORLEN 92,3500 17:03 184 92.33 0.02 % 939 92.3400 92.3500 39700 2 001 184 164 [+]
LOKUM 22,0000 15:59 2 21.50 0.00 % 88 21.5000 22.0000 95 0 0 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 10 1.4100 0.0000 0 0 0 [+]
PRAGMAINK 3,1400 10:24 5 3.14 0.00 % 300 3.0000 3.0600 1500 0 0 [+]
SKYLINE 1,4500 10:22 88 0.00 0.00 % 1214 1.4000 1.4400 3000 0 0 [+]
IMCOMPANY 27,7000 16:28 70 27.70 0.00 % 10 27.7000 27.9000 125 2 45 [+]
IZOSTAL 3,1900 16:15 48 3.19 0.00 % 44 3.1800 3.1900 4241 11 35 [+]
ENELMED 18,2000 17:00 2 18.20 0.00 % 200 17.2000 18.2000 399 0 1 [+]
TATRY MOUNTAIN 103,0000 16:04 5 0.00 0.00 % 2 86.5000 100.0000 22 0 0 [+]
ASSECOBS 85,0000 17:00 2 85.80 0.00 % 54 84.8000 85.0000 209 0 42 [+]
KERNEL 21,0000 17:00 7 21.00 0.00 % 10 21.0000 21.0000 1368 11 228 [+]
UNIMOT 129,0000 17:03 10 128.60 0.00 % 34 126.2000 129.0000 58 2 300 [+]
KINOPOL 21,1000 17:00 2 21.10 0.00 % 80 21.0000 21.1000 672 9 199 [+]
WIELTON 5,6800 16:48 10 5.70 0.00 % 1915 5.6600 5.6800 575 69 392 [+]
ATREM 56,0000 17:00 10 56.00 0.00 % 8 55.8000 56.0000 39 6 360 [+]
VINDEXUS 12,0000 15:54 300 12.00 0.00 % 511 11.9500 12.0000 1111 6 77 [+]
ENERGA 18,8600 17:00 377 18.86 0.00 % 71395 18.8600 18.9600 198 52 989 [+]
SERINUS 0,7100 12:51 522 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
TRANSPOL 3,7900 11:17 30 3.90 0.00 % 35 3.7800 3.7900 1197 0 0 [+]
LARQ 1,7100 15:11 24 1.70 0.00 % 1000 1.6900 1.8200 286 7 12 [+]
OPTEAM 3,1400 16:26 30 3.20 0.00 % 1668 3.1400 3.1600 1188 1 4 [+]
EUCO 1,3200 17:00 1000 1.33 0.00 % 4433 1.3200 1.3450 17724 36 48 [+]
VIVID 0,7200 17:00 18 0.72 0.00 % 3973 0.7000 0.7200 4482 106 76 [+]
PATENTUS 3,2400 13:24 1 3.10 0.00 % 50 3.1400 3.2400 7010 0 1 [+]
ALTA 1,4750 16:08 2 1.40 0.00 % 5008 1.4300 1.4650 8 1 1 [+]
NANOGROUP 2,6300 16:46 3 2.63 0.00 % 50 2.6250 2.6300 987 117 303 [+]
MCI 27,9000 15:52 741 27.90 0.00 % 201 27.9000 28.0000 350 3 96 [+]
PEPEES 0,9050 17:00 6 0.93 0.00 % 596 0.8850 0.9050 7714 18 16 [+]
MEDINICE 15,9800 16:48 500 16.00 0.00 % 5 15.9200 15.9800 35 27 438 [+]
WAWEL 700,0000 15:12 10 700.00 0.00 % 2 696.0000 700.0000 5 0 22 [+]
ONESANO 0,7960 17:00 26 0.77 0.00 % 1974 0.7960 0.8240 1411 6 5 [+]
HUUUGE 24,0000 17:00 36 24.00 0.00 % 446 24.0000 24.1000 65 19 447 [+]
FASING 13,9000 17:00 250 13.80 0.00 % 677 13.6000 14.0000 2300 1 18 [+]
DEBICA 81,5000 17:01 8 81.50 0.00 % 1 81.3000 81.5000 64 1 77 [+]
BETACOM 4,6000 16:08 138 4.60 0.00 % 22 4.5800 4.6000 843 1 3 [+]
SHOPER 51,8000 17:00 38 51.80 0.00 % 615 51.2000 51.8000 631 8 402 [+]
CASPAR 4,0200 17:00 2 4.02 0.00 % 9 4.0000 4.0200 794 0 0 [+]
DGA 25,9000 16:07 1 0.00 0.00 % 855 25.1000 25.9000 2071 0 0 [+]
FON 0,2340 17:00 258 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
PTWP 140,0000 09:09 5 139.00 0.00 % 143 134.0000 138.0000 3 0 1 [+]
IMPERA 1,3000 13:10 1 1.35 0.00 % 6396 1.3000 1.3500 29960 2 3 [+]
PULAWY 50,8000 16:49 37 50.80 0.00 % 57 50.8000 51.0000 19 2 108 [+]
MAKARONPL 22,0500 16:48 10 22.05 0.00 % 46 22.0500 22.1500 21 1 26 [+]
TERMOREX 0,6800 09:26 15 0.68 0.00 % 500 0.6700 0.6800 671 0 0 [+]
MIRACULUM 0,6700 17:00 1605 0.67 0.00 % 4923 0.6700 0.6880 3974 15 10 [+]
MOJ 1,7900 13:13 42 1.78 0.00 % 4500 1.7000 1.7900 997 26 48 [+]
ORCOGROUP 4,4800 16:27 2 0.00 0.00 % 330 4.0200 4.4600 3241 0 0 [+]
NTTSYSTEM 8,8800 16:37 300 8.90 0.00 % 153 8.8800 8.9000 1853 6 52 [+]
MERCOR 20,6000 16:34 17 20.50 0.00 % 149 20.6000 20.8000 547 5 107 [+]
EUROHOLD 2,9400 14:03 100 2.94 0.00 % 1655 2.9400 3.0000 167 0 0 [+]
GRENEVIA 3,1050 17:00 243 3.11 0.00 % 514 3.1000 3.1050 5923 49 153 [+]
ACTION 30,4000 17:00 1 30.30 0.00 % 1 30.3500 30.4000 1097 7 206 [+]
ABPL 105,0000 16:49 150 105.00 0.00 % 46 104.6000 105.0000 550 6 664 [+]
WIKANA 6,9000 12:53 10 6.85 0.00 % 1341 6.7000 6.9000 1556 2 11 [+]
KRUK 479,7000 17:00 6 479.70 -0.04 % 69 479.7000 479.8000 22 50 23 674 [+]
ALIOR 108,5500 17:03 102 108.00 -0.05 % 1898 108.5500 108.6500 100 90 9 734 [+]
PZU 66,8600 17:01 35 67.00 -0.09 % 56860 66.8000 66.8600 1371 1 149 76 599 [+]
JSW 21,3900 17:02 100 21.41 -0.14 % 99 21.3300 21.3900 100 455 9 631 [+]
ANSWEAR 26,1500 17:00 26 26.40 -0.19 % 130 26.1500 26.4000 994 22 574 [+]
INTERCARS 538,0000 17:00 5 540.00 -0.19 % 53 536.0000 538.0000 156 4 2 116 [+]
HANDLOWY 100,8000 17:00 69 100.40 -0.20 % 46 100.6000 100.8000 23 19 1 875 [+]
ECHO 4,8000 17:00 105 4.80 -0.21 % 6150 4.8000 4.8100 7 46 225 [+]
MAXCOM 4,5500 17:00 2 4.51 -0.22 % 14 4.5100 4.5500 4473 1 3 [+]
PLAZACNTR 2,2800 17:00 12 2.28 -0.22 % 642 2.2400 2.2800 543 4 9 [+]
4MASS 4,4400 16:23 10 4.45 -0.22 % 997 4.3600 4.4400 10 41 180 [+]
PASSUS 91,8000 16:40 15 91.20 -0.22 % 5 91.8000 92.0000 20 1 135 [+]
CREEPYJAR 404,0000 17:00 3 407.00 -0.25 % 5 404.0000 405.0000 29 0 121 [+]
BIOTON 3,8800 17:00 59 3.85 -0.26 % 676 3.8500 3.8800 375 6 23 [+]
ZAMET 0,7700 14:56 467 0.76 -0.26 % 1000 0.7620 0.7700 533 200 153 [+]
URTESTE 37,5000 13:09 12 37.60 -0.27 % 99 36.7000 37.5000 133 0 3 [+]
CREOTECH 354,0000 17:01 11 356.00 -0.28 % 4 352.0000 354.0000 58 8 2 882 [+]
WASKO 1,6950 16:46 100 1.71 -0.29 % 93 1.6700 1.6900 1800 10 16 [+]
IBSM 68,8000 12:56 1 70.00 -0.29 % 15 67.2000 69.0000 1 0 0 [+]
GTC 3,1200 17:00 56 3.13 -0.32 % 172 3.1200 3.1300 430 9 27 [+]
MONNARI 6,0800 16:43 245 6.00 -0.33 % 1000 5.9800 6.0800 1746 12 70 [+]
ATENDE 2,7200 16:49 3043 2.80 -0.37 % 4661 2.6700 2.7000 12763 106 289 [+]
06MAGNA 2,5600 16:30 1 2.57 -0.39 % 4 2.5300 2.5600 1303 1 2 [+]
QUERCUS 12,7000 16:43 1 12.55 -0.39 % 109 12.5000 12.7000 460 18 231 [+]
STAPORKOW 4,7000 16:12 1 4.60 -0.42 % 2599 4.6000 4.7000 512 8 39 [+]
PHN 9,5400 17:00 2 9.42 -0.42 % 102 9.4400 9.5400 1509 2 24 [+]
BLOOBER 23,8000 17:00 1 24.30 -0.42 % 52 23.6000 23.8000 126 13 323 [+]
AIGAMES 0,8960 16:16 200 0.88 -0.44 % 300 0.8720 0.8920 51 5 4 [+]
PCCEXOL 2,2200 17:00 5000 2.23 -0.45 % 1150 2.2100 2.2200 7793 75 166 [+]
ARCHICOM 44,0000 17:00 2 45.00 -0.45 % 77 44.0000 45.0000 300 9 404 [+]
ZUE 10,9000 17:00 117 11.20 -0.46 % 3 10.9000 11.0000 1560 4 42 [+]
BOS 9,9500 17:00 148 10.00 -0.50 % 4 9.9200 9.9800 3538 13 125 [+]
AUTOPARTN 15,6600 17:00 144 15.80 -0.51 % 430 15.6200 15.6600 1826 73 1 146 [+]
CLNPHARMA 19,7000 17:00 254 19.70 -0.51 % 1548 19.6800 19.7000 224 13 258 [+]
CORMAY 0,3600 17:00 8345 0.36 -0.55 % 3600 0.3510 0.3600 1100 368 130 [+]
YARRL 6,7000 16:43 5 6.74 -0.59 % 100 6.6800 6.7000 881 2 11 [+]
ZEPAK 16,7800 17:00 11 16.88 -0.59 % 275 16.7000 16.7800 64 30 500 [+]
POLIMEXMS 8,0400 17:00 5 8.09 -0.62 % 73 8.0300 8.0400 5260 918 7 361 [+]
COMPREMUM 0,9460 17:00 1 0.95 -0.63 % 1519 0.9320 0.9460 4634 312 306 [+]
ASSECOSEE 62,6000 17:00 21 63.00 -0.63 % 500 62.6000 62.7000 422 23 1 469 [+]
WITTCHEN 15,4800 17:00 81 15.58 -0.64 % 26 15.3400 15.4800 142 28 425 [+]
SANPL 520,4000 17:00 11 525.00 -0.65 % 1111 520.4000 520.6000 66 107 55 695 [+]
BEST 30,8000 17:00 1 31.00 -0.65 % 250 30.0000 30.8000 339 3 103 [+]
DIAG 165,0000 17:00 192 167.75 -0.66 % 53 164.9000 165.0000 1 69 11 403 [+]
CLOUD 57,6000 15:33 5 58.00 -0.69 % 218 56.4000 57.6000 25 0 11 [+]
SEKO 8,6200 16:41 100 8.68 -0.69 % 12 8.5400 8.6200 3469 3 27 [+]
ASBIS 30,9800 17:00 2 31.30 -0.71 % 12 30.9200 30.9800 137 65 2 010 [+]
MOSTALZAB 6,4400 17:00 367 6.49 -0.77 % 10 6.4100 6.4400 37825 23 146 [+]
DECORA 76,0000 17:00 200 76.60 -0.78 % 4 75.0000 76.0000 82 0 35 [+]
GOBARTO 19,0000 15:00 7 19.05 -0.78 % 314 19.0000 19.0500 1000 1 10 [+]
RYVU 25,3000 17:00 67 25.40 -0.78 % 123 25.3000 25.3500 5 29 730 [+]
RELPOL 4,9400 16:49 101 4.90 -0.80 % 158 4.9100 4.9400 267 14 69 [+]
BNPPL 124,0000 17:00 41 124.00 -0.80 % 581 123.0000 124.0000 156 31 3 875 [+]
MURAPOL 37,3000 17:00 88 37.60 -0.80 % 215 37.2000 37.4000 30 25 942 [+]
NOVITA 97,4000 16:45 6 98.20 -0.81 % 10 97.4000 98.0000 196 0 14 [+]
CCC 120,0000 17:04 2775 121.05 -0.83 % 537 119.9500 120.0000 5498 441 53 377 [+]
TSGAMES 83,9000 17:01 97 84.70 -0.83 % 114 83.8000 84.3000 158 23 1 973 [+]
STALPROD 235,0000 16:48 17 236.00 -0.84 % 229 235.0000 237.0000 10 0 25 [+]
ELKOP 1,7400 17:00 1 1.82 -0.85 % 138 1.7000 1.7400 2987 78 137 [+]
KGL 11,2000 12:00 2 11.30 -0.88 % 100 11.0000 11.2000 711 0 0 [+]
ROPCZYCE 22,6000 16:25 50 22.70 -0.88 % 86 22.5000 22.6000 10546 5 105 [+]
PEKABEX 11,2500 17:00 5 11.40 -0.88 % 996 11.1000 11.2500 14 20 228 [+]
AGORA 8,9800 17:00 5 9.00 -0.88 % 318 8.9200 8.9800 195 22 195 [+]
BIOMAXIMA 11,0000 17:00 14 11.00 -0.90 % 550 10.9000 11.0000 334 34 376 [+]
PROCHEM 21,9000 17:00 4 22.10 -0.90 % 5 21.3000 21.9000 27 0 4 [+]
ACAUTOGAZ 21,9000 16:43 2 22.10 -0.90 % 79 21.6000 21.9000 206 4 80 [+]
ENTER 55,1000 17:00 33 55.70 -0.90 % 10 55.0000 55.1000 371 20 1 090 [+]
AMBRA 17,0000 16:43 8 17.10 -0.93 % 297 16.9400 17.0000 1977 15 254 [+]
STALEXP 3,1450 17:00 69 3.20 -0.94 % 10230 3.1450 3.1600 171 122 385 [+]
MOBRUK 313,0000 17:00 1 311.50 -0.95 % 175 313.0000 314.5000 4 4 1 123 [+]
INTERBUD 2,0000 15:25 78 1.92 -0.99 % 29 1.9100 2.0000 719 1 2 [+]
NEUCA 795,0000 17:00 6 812.00 -1.00 % 6 795.0000 802.0000 9 1 619 [+]
PURE 3,7500 17:00 212 3.72 -1.00 % 1272 3.7300 3.7500 5407 21 79 [+]
BOGDANKA 17,6800 17:00 6962 17.80 -1.01 % 2986 17.6800 17.7400 303 100 1 773 [+]
POLENERGIA 55,8000 17:02 2 56.40 -1.06 % 80 55.4000 55.8000 810 3 193 [+]
DEVELIA 8,2400 17:01 558 8.32 -1.08 % 1000 8.2000 8.2400 2929 69 568 [+]
APLISENS 17,5000 17:00 2 17.70 -1.13 % 1 17.3000 17.5000 1436 3 48 [+]
DMGROUP 2,6100 17:00 2 2.58 -1.14 % 1020 2.5600 2.6100 1059 38 99 [+]
VOXEL 119,8000 17:00 71 122.60 -1.16 % 158 119.8000 120.0000 70 3 350 [+]
LENTEX 6,7200 16:45 41 6.94 -1.18 % 459 6.7200 6.7600 61 4 25 [+]
ATLANTIS 1,6700 16:37 603 1.68 -1.18 % 1000 1.6400 1.6700 379 13 21 [+]
SELVITA 41,9000 17:01 9 42.60 -1.18 % 71 41.8000 41.9000 53 20 837 [+]
KRKA 824,0000 14:59 5 834.00 -1.20 % 45 824.0000 834.0000 1 0 26 [+]
SANWIL 1,2350 16:19 2579 1.25 -1.20 % 5736 1.2300 1.2350 5923 56 70 [+]
CYBERFLKS 194,8000 17:00 4 198.80 -1.22 % 16 194.0000 194.8000 88 20 3 919 [+]
SCPFL 142,6000 17:00 9 144.60 -1.25 % 59 142.4000 142.6000 2766 4 618 [+]
WARIMPEX 2,3600 16:33 64 2.38 -1.26 % 2000 2.3500 2.3600 639 29 68 [+]
KGHM 256,3000 17:04 110 259.80 -1.27 % 618 256.3000 256.4000 861 833 212 226 [+]
BIOCELTIX 77,6000 17:00 1 78.60 -1.27 % 3 77.6000 78.2000 113 5 390 [+]
COLUMBUS 4,9250 17:00 362 4.99 -1.30 % 50 4.9150 4.9250 538 62 306 [+]
MBWS 11,4000 13:34 70 11.40 -1.30 % 6 10.0000 11.5000 302 0 1 [+]
NOCTILUCA 89,8000 17:00 30 90.80 -1.32 % 15 89.6000 89.8000 70 1 121 [+]
DADELO 59,2000 17:00 46 60.00 -1.33 % 4 59.2000 59.8000 68 3 184 [+]
UNICREDIT 294,0500 10:07 50 296.50 -1.34 % 20 289.0000 298.0000 57 0 18 [+]
CIGAMES 2,5550 17:00 469 2.60 -1.35 % 3 2.5500 2.5550 747 891 2 234 [+]
WIRTUALNA 57,6000 17:00 13 58.40 -1.37 % 977 57.1000 57.6000 1709 54 3 082 [+]
DOMDEV 247,0000 17:00 2 252.00 -1.40 % 10 247.0000 249.0000 100 17 4 281 [+]
UNIBEP 14,0000 15:52 1 14.20 -1.41 % 50 13.8000 14.0000 49 5 64 [+]
MOSTALPLC 14,0000 17:01 30 14.20 -1.41 % 111 13.9000 14.1000 530 2 27 [+]
SYNEKTIK 259,2000 17:00 40 264.80 -1.44 % 58 259.2000 259.8000 103 22 5 573 [+]
SANOK 20,1000 16:07 1 20.40 -1.47 % 141 19.8500 20.1000 373 4 80 [+]
RANKPROGR 4,6900 17:03 1000 4.80 -1.47 % 3000 4.6500 4.6900 16634 22 108 [+]
KPPD 19,7000 14:30 22 19.80 -1.50 % 400 19.1000 19.9000 51 0 3 [+]
LENA 2,6000 17:00 500 2.63 -1.52 % 1023 2.5900 2.6000 1319 40 105 [+]
KSGAGRO 3,9000 17:00 1 3.96 -1.52 % 1000 3.8200 3.9000 29 5 21 [+]
POLTREG 25,6000 16:18 11 26.10 -1.54 % 139 25.6000 25.8000 100 2 61 [+]
IPOPEMA 3,6900 16:43 500 3.75 -1.60 % 536 3.6800 3.7600 3 11 40 [+]
RAWLPLUG 12,1000 17:00 6 12.85 -1.63 % 80 12.0000 12.1000 148 3 31 [+]
BOOMBIT 5,8000 17:00 233 5.78 -1.69 % 550 5.7600 5.8000 3894 13 76 [+]
KOMPAP 23,0000 15:03 52 24.00 -1.71 % 340 23.0000 24.0000 420 0 11 [+]
ASMGROUP 0,3400 16:47 2500 0.35 -1.73 % 7535 0.3340 0.3380 4555 649 226 [+]
GRUPAAZOTY 16,9800 17:03 166 17.29 -1.79 % 200 16.9500 16.9800 397 297 5 056 [+]
ESOTIQ 32,4000 17:02 120 33.00 -1.82 % 83 32.3000 32.5000 1143 4 140 [+]
COMPERIA 8,0000 16:42 1 7.90 -1.84 % 960 7.9000 8.0000 15 0 1 [+]
PKPCARGO 12,7600 17:00 29 13.01 -1.92 % 418 12.7600 12.7900 200 313 4 000 [+]
SIMFABRIC 1,5200 17:00 261 1.54 -1.94 % 1986 1.5140 1.5200 739 15 22 [+]
SONEL 15,1000 16:09 200 15.40 -1.95 % 458 15.0500 15.1000 379 1 12 [+]
IDMSAPL 0,5000 14:34 31 0.50 -1.96 % 15069 0.5000 0.5100 273 2 1 [+]
ASTARTA 44,5000 17:00 91 45.40 -1.98 % 390 44.5000 44.5500 76 17 758 [+]
TESGAS 1,9400 16:22 291 1.98 -2.02 % 1000 1.8900 1.9400 505 31 60 [+]
KOMPUTRON 6,7000 17:00 401 6.84 -2.05 % 1 6.6600 6.7000 566 5 36 [+]
DATAWALK 93,0000 17:00 41 95.00 -2.11 % 30 92.0000 93.0000 231 15 1 412 [+]
SUNEX 3,6900 17:00 12 3.77 -2.12 % 484 3.6600 3.6900 1023 46 170 [+]
COALENERG 2,7400 17:00 2255 2.79 -2.14 % 8900 2.7400 2.7800 470 70 195 [+]
TRAKCJA 3,1750 17:02 2510 3.26 -2.16 % 667 3.1700 3.2000 1760 184 588 [+]
KETY 896,0000 17:00 10 924.00 -2.18 % 55 896.0000 896.5000 60 36 31 879 [+]
AMICA 61,9000 17:02 34 63.40 -2.21 % 5 61.8000 62.0000 973 18 1 096 [+]
MOL 31,0000 16:46 1 31.32 -2.21 % 31 30.9000 31.3400 469 2 70 [+]
DRAGOENT 22,0000 13:48 2 21.70 -2.22 % 1 21.4000 21.8000 30 1 13 [+]
AILLERON 16,6000 16:43 37 16.98 -2.24 % 30 16.5800 16.6000 263 5 90 [+]
STALPROFI 7,7200 17:03 2139 7.88 -2.28 % 2861 7.7200 7.7800 627 13 101 [+]
WOODPCKR 2,5200 16:39 920 2.57 -2.33 % 580 2.5200 2.5900 64 16 40 [+]
NOVAVISGR 0,9200 17:00 221 0.94 -2.34 % 11 0.9150 0.9200 7793 65 60 [+]
FEERUM 12,4000 17:00 2 12.70 -2.36 % 10 12.1500 12.4000 994 1 10 [+]
MILKILAND 1,8200 17:00 38 1.86 -2.41 % 53432 1.8200 1.8600 280 50 93 [+]
COGNOR 4,7380 17:00 410 4.86 -2.43 % 1019 4.7380 4.7400 501 355 1 702 [+]
TARCZYNSKI 120,0000 16:45 20 120.00 -2.44 % 38 120.0000 120.5000 10 0 16 [+]
ERBUD 23,7000 17:03 210 24.40 -2.47 % 1818 23.7000 23.8000 414 14 336 [+]
HYDROTOR 13,7500 16:42 15 14.10 -2.48 % 15 13.6500 13.7500 25 2 30 [+]
ATAL 54,0000 17:00 105 55.50 -2.53 % 100 54.0000 54.7000 74 8 430 [+]
FERRO 26,9000 17:00 18 27.60 -2.54 % 133 26.9000 27.0000 80 32 881 [+]
XTPL 74,6000 17:01 98 76.60 -2.61 % 92 74.2000 74.6000 46 3 195 [+]
ERG 37,0000 14:02 1 37.00 -2.63 % 299 37.0000 38.0000 832 0 0 [+]
GPW 62,8000 17:02 95 64.45 -2.64 % 5 62.7500 63.1000 281 25 1 595 [+]
MANGATA 59,0000 16:21 1 60.40 -2.64 % 43 58.8000 59.0000 2 2 111 [+]
HARPER 5,5800 16:44 5 5.70 -2.79 % 173 5.5800 5.6400 711 3 18 [+]
MABION 6,8500 17:00 62 6.96 -2.84 % 250 6.8500 6.8600 6080 100 695 [+]
IMS 2,7300 16:39 707 2.81 -2.85 % 1836 2.7300 2.7500 100 21 56 [+]
CAPTORTX 67,0000 17:00 12 69.00 -2.90 % 32 66.6000 67.0000 14 2 158 [+]
HELIO 32,4000 12:41 60 33.90 -2.99 % 140 32.4000 33.4000 40 0 14 [+]
LIBET 1,4600 15:55 418 1.50 -2.99 % 1 1.4300 1.4800 1582 2 4 [+]
NTCAPITAL 0,4170 16:48 65 0.43 -3.02 % 500 0.4080 0.4170 9435 267 112 [+]
MFO 35,1000 16:48 50 36.40 -3.04 % 50 35.1000 35.5000 250 3 117 [+]
BIGCHEESE 12,1600 17:02 200 12.10 -3.18 % 350 12.0200 12.1600 180 16 190 [+]
11B 143,0000 17:02 5 149.00 -3.38 % 15 142.8000 143.0000 1441 28 4 070 [+]
KRAKCHEM 0,4260 17:00 24 0.44 -3.40 % 2500 0.4130 0.4260 2976 45 19 [+]
OTMUCHOW 4,5000 15:55 5 4.66 -3.43 % 180 4.3200 4.5000 121 0 0 [+]
DBENERGY 8,7400 17:00 10 9.06 -3.53 % 220 8.7200 8.7400 80 0 4 [+]
GAMFACTOR 6,2400 17:00 220 6.24 -3.70 % 468 6.2200 6.2400 1208 12 78 [+]
AIRWAY 0,3325 17:01 16500 0.35 -3.76 % 15470 0.3280 0.3325 3964 225 75 [+]
PGE 8,6760 17:00 1000 9.02 -3.81 % 10586 8.6760 8.6780 300 5 358 47 026 [+]
VERCOM 126,0000 17:04 19 131.00 -3.82 % 40 125.4000 127.6000 84 6 718 [+]
COMP 55,2000 17:00 9 57.40 -3.83 % 393 55.2000 55.4000 186 15 836 [+]
CELTIC 2,2300 17:00 2 2.39 -3.88 % 125 2.2300 2.2700 5414 12 28 [+]
REMAK 11,0500 16:24 107 11.60 -3.91 % 299 11.0500 11.3000 226 2 23 [+]
POLICE 6,8800 16:46 300 7.00 -3.91 % 74 6.8800 6.9000 400 23 159 [+]
NEXITY 1,1800 16:08 10 1.23 -4.07 % 1473 1.1200 1.1800 190 13 16 [+]
ULMA 58,5000 14:03 30 61.00 -4.10 % 10 56.5000 61.0000 27 0 3 [+]
ARTIFEX 11,5200 17:00 59 12.02 -4.16 % 266 11.5200 11.8200 219 30 343 [+]
POLWAX 1,1500 16:49 100 1.20 -4.17 % 120 1.1400 1.1500 722 34 40 [+]
MDIENERGIA 0,8300 16:48 500 0.86 -4.38 % 40 0.8280 0.8300 1300 11 10 [+]
IZOLACJA 4,0000 17:00 2 4.21 -4.76 % 226 3.8800 4.0000 359 5 21 [+]
FMG 59,0000 16:44 18 61.20 -4.84 % 7 58.6000 59.0000 220 0 9 [+]
ENEA 19,2100 17:01 941 20.20 -4.90 % 16209 19.2100 19.2200 53 704 13 783 [+]
MOLECURE 6,5000 17:04 5545 6.71 -5.11 % 29 6.4800 6.5800 4 53 351 [+]
TAURONPE 8,6660 17:04 100 9.16 -5.39 % 5482 8.6620 8.6660 29155 3 552 31 254 [+]
AGROTON 5,4200 17:03 150 5.62 -5.90 % 190 5.4200 5.6200 7 8 46 [+]
MOVIEGAMES 8,1800 17:00 2 8.70 -7.05 % 10 8.1200 8.1800 200 62 513 [+]
PHARMENA 2,7100 17:04 10 2.91 -7.19 % 1450 2.7000 2.7100 1056 14 39 [+]
MENNICA 46,3000 17:00 3 50.00 -7.21 % 744 46.3000 46.8000 412 9 411 [+]
SECOGROUP 30,6000 17:00 88 33.00 -7.27 % 150 30.4000 30.6000 5 1 33 [+]
ALTUSTFI 3,0400 16:47 636 3.25 -8.71 % 10 3.0000 3.0400 10 29 91 [+]
RAFAMET 37,8000 17:04 4 42.00 -10.00 % 100 37.0000 37.8000 75 3 106 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 3 PKC PKC 3832 0 0 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG114486.4+0.09%17:09
WIG203115.4+0.31%17:09
WIG20 Fut3118.0+0.42%17:04
WIG20USD870.4+0.53%17:11
mWIG407933.7-0.48%17:09
sWIG8028928.8-0.73%17:09
 Notowania Świat
S&P5006809.9+1.32%17:25
Nasdaq23116.1+1.86%17:25
Nikkei49001.5-1.03%7:45
DAX24190.6+0.96%17:11
Ropa WTI56.4+1.02%17:26
Złoto4373.5+0.80%17:26
 Notowania Waluty
EUR/PLN4.20335-0.23%17:26
CHF/PLN4.51183+0.01%17:26
USD/PLN3.58037-0.23%17:26
EUR/USD1.174000.00%17:26
GBP/USD1.33977+0.15%17:26
USD/JPY155.488-0.08%17:26
Forum
» Zmiana nazwy [1][PMG]
» split [3][CMP]
» ###Prośba o zmianę nazwy w... [1][KBT]
» Dywidenda [1]
» złoto [6]
» spolka Military [3]
» Problem z ustawieniem ceny... [1][LPP]
» fw20u2520 [2]
» prosba o dodanie [2]
» Orlen [2][ATS]
Wzrosty Spadki Staty
PCFGROUP 3.23 10.62%
GENOMTEC 3.72 7.83%
OTLOG 11.00 7.63%
DIGITANET 159.60 7.26%
EDINVEST 7.84 6.52%
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