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 % 6943 PKC PKC 2480 0 0 [+]
LPP 19 135,0000 10:28 1 18,500.00 9.66 % 1 19120.0000 19150.0000 2 15 279 643 [+]
DRAGOENT 23,1000 09:13 1 21.50 7.44 % 100 21.7000 22.3000 199 0 2 [+]
MENNICA 45,4000 10:28 10 43.90 7.08 % 38 44.3000 45.4000 40 17 793 [+]
ASMGROUP 0,3680 10:27 2000 0.35 6.36 % 9757 0.3640 0.3680 23750 616 227 [+]
BETACOM 4,8800 09:09 5 4.88 5.17 % 1850 4.6600 4.8400 1800 0 0 [+]
PKPCARGO 13,2400 10:27 1 12.70 5.08 % 273 13.1300 13.2400 1258 175 2 269 [+]
CIGAMES 2,8150 10:28 1519 2.76 5.04 % 2069 2.7750 2.8200 8678 346 971 [+]
IPOPEMA 3,6000 10:21 1500 3.50 4.05 % 370 3.6000 3.6400 385 11 39 [+]
INTERSPPL 0,4890 10:15 60 0.47 4.04 % 22 0.4680 0.4900 15957 14 7 [+]
MDIENERGIA 0,8880 09:00 12 0.89 3.98 % 20 0.8600 0.8880 88 0 0 [+]
KSGAGRO 3,9700 09:58 5 3.88 3.93 % 5 3.7800 3.8800 2000 6 21 [+]
MLPGROUP 91,0000 10:23 18 88.60 3.88 % 265 90.8000 91.0000 182 1 89 [+]
BNPPL 124,0000 10:26 238 124.50 3.77 % 1180 123.5000 124.0000 707 92 11 438 [+]
APSENERGY 2,5700 10:25 28 2.48 3.63 % 153 2.4800 2.5700 3509 2 4 [+]
CLOUD 60,0000 10:15 137 58.00 3.45 % 132 57.0000 60.0000 98 1 39 [+]
NANOGROUP 2,7350 09:51 10 2.74 3.21 % 450 2.6650 2.7350 3447 2 4 [+]
DIGITANET 155,4000 10:28 1 150.60 3.19 % 102 153.4000 155.4000 36 6 962 [+]
PATENTUS 2,9600 10:03 336 2.94 3.14 % 1000 2.9300 2.9400 1300 2 6 [+]
RENDER 72,8000 09:05 1 72.80 3.12 % 23 71.0000 72.0000 30 0 0 [+]
VERCOM 133,8000 10:26 1 132.00 3.08 % 61 133.8000 134.6000 12 9 1 243 [+]
COMP 60,8000 10:28 11 58.60 3.05 % 61 60.4000 60.8000 24 6 346 [+]
MONNARI 6,9000 10:27 853 6.70 2.99 % 5040 6.9000 6.9800 100 31 218 [+]
ALTA 1,4200 09:57 10 1.43 2.90 % 20 1.3950 1.4250 2000 0 0 [+]
COALENERG 2,9000 10:28 247 2.82 2.84 % 179 2.9000 2.9200 2574 70 202 [+]
VRGSA 5,1400 10:27 20 5.00 2.80 % 5194 5.1200 5.1400 180 8 43 [+]
CORMAY 0,3700 10:18 13332 0.37 2.78 % 1177 0.3600 0.3680 2600 33 12 [+]
PROJPRZEM 15,4000 10:25 2 15.30 2.67 % 4 15.0000 15.3000 702 4 66 [+]
VIVID 0,8100 10:05 159 0.79 2.53 % 1000 0.7900 0.8060 20 57 46 [+]
MEDICALG 34,7000 10:27 4 34.15 2.51 % 44 34.5000 34.7000 176 10 334 [+]
MILKILAND 1,8400 10:20 100 1.80 2.51 % 1000 1.8200 1.8400 1589 27 50 [+]
LIBET 1,4950 09:04 10 1.50 2.40 % 1674 1.4200 1.4950 8259 0 0 [+]
ESOTIQ 34,3000 09:41 2 33.40 2.39 % 50 33.6000 34.2000 68 1 35 [+]
ONDE 9,0000 10:26 290 8.79 2.39 % 2 8.8300 8.9900 139 16 145 [+]
IZOLACJA 3,9500 10:22 15 3.90 2.33 % 50 3.8900 3.9500 2314 2 8 [+]
URTESTE 36,8000 09:50 38 36.40 2.22 % 1 36.2000 36.7000 1 0 3 [+]
ANSWEAR 25,4500 10:19 95 24.80 2.21 % 25 25.4500 25.5000 88 8 189 [+]
WIKANA 7,1000 09:18 10 6.95 2.16 % 939 6.8500 7.1000 1089 0 3 [+]
APATOR 23,0000 10:24 10 22.50 2.00 % 595 22.8500 22.9500 2 2 48 [+]
TOYA 9,8900 10:25 151 9.69 1.96 % 1517 9.8400 9.8900 249 26 255 [+]
CELTIC 2,7400 10:19 53 2.70 1.86 % 755 2.7700 2.8800 750 17 49 [+]
COGNOR 5,0700 10:28 59 5.09 1.81 % 190 5.0500 5.0700 7501 245 1 251 [+]
ROPCZYCE 23,4000 10:18 6 23.30 1.74 % 275 22.9000 23.4000 44 6 130 [+]
ASTARTA 46,2000 10:21 4 46.00 1.65 % 9 45.5000 45.8500 101 1 53 [+]
GETIN 0,5590 10:23 50 0.55 1.64 % 2600 0.5550 0.5590 22674 69 38 [+]
ASSECOSEE 62,6000 10:28 1 61.50 1.62 % 21 62.5000 62.6000 117 2 108 [+]
QUERCUS 12,7000 10:20 1600 12.60 1.60 % 2100 12.5500 12.7000 1224 6 71 [+]
SELENAFM 45,0000 10:03 12 44.40 1.58 % 115 45.0000 46.0000 164 2 82 [+]
RAWLPLUG 13,0000 09:00 2 13.00 1.56 % 150 12.8000 13.0000 500 0 0 [+]
FASING 13,0000 09:00 60 13.00 1.56 % 440 13.0000 13.2000 597 0 1 [+]
IFIRMA 29,6000 10:27 2 29.35 1.54 % 50 29.4500 29.6000 7 1 30 [+]
MANGATA 66,4000 10:10 70 65.80 1.53 % 47 64.6000 66.2000 20 0 17 [+]
SUNEX 3,9800 10:27 1000 3.99 1.53 % 1255 3.9600 4.0100 48 5 20 [+]
TEXT 39,5800 10:28 2 39.00 1.49 % 79 39.5000 39.6000 141 22 866 [+]
KOMPUTRON 6,8800 10:26 2 6.80 1.47 % 2 6.6600 6.8800 109 5 34 [+]
IMCOMPANY 28,6000 10:24 285 28.20 1.42 % 13 28.2000 28.3000 73 1 20 [+]
MCI 28,6000 10:18 250 28.20 1.42 % 107 28.5000 28.7000 1500 2 45 [+]
SYNEKTIK 274,0000 10:28 2 274.40 1.41 % 28 273.2000 274.0000 47 3 883 [+]
ZAMET 0,7700 10:25 100 0.75 1.32 % 2832 0.7700 0.7720 2650 21 16 [+]
STALEXP 3,1300 10:22 285 3.09 1.29 % 900 3.1200 3.1300 1900 23 71 [+]
BOOMBIT 6,4200 09:00 92 6.42 1.26 % 10 6.2800 6.4000 2853 0 1 [+]
CCC 121,8000 10:28 11 120.30 1.25 % 167 121.6500 121.8000 74 110 13 416 [+]
SIMFABRIC 1,6680 10:10 1 1.61 1.21 % 1000 1.6120 1.6660 70 2 4 [+]
3RGAMES 0,6840 10:25 1000 0.68 1.18 % 800 0.6820 0.6840 285 9 6 [+]
SHOPER 54,0000 10:26 1 53.60 1.12 % 588 53.4000 54.0000 138 4 231 [+]
TORPOL 63,3000 10:26 9 63.00 1.12 % 82 63.1000 63.3000 50 2 141 [+]
KGHM 247,7000 10:28 71 247.00 1.10 % 835 247.7000 247.9000 325 166 41 194 [+]
GREENX 2,0420 10:18 5 2.04 1.09 % 500 2.0280 2.0420 10274 183 373 [+]
DEVELIA 8,3700 10:25 106 8.23 1.09 % 1249 8.3100 8.3700 203 39 319 [+]
BORYSZEW 5,5400 10:22 20 5.46 1.09 % 10 5.5200 5.5600 1512 23 128 [+]
KRAKCHEM 0,5600 10:25 1143 0.56 1.08 % 1143 0.5600 0.5660 3200 1 1 [+]
PEPCO 28,8500 10:28 2 28.48 1.05 % 2060 28.8500 28.8700 511 248 7 142 [+]
ZEPAK 17,6000 10:12 100 17.50 1.03 % 25 17.4000 17.5600 238 2 34 [+]
SANPL 516,6000 10:28 8 508.20 0.98 % 68 516.6000 517.0000 76 52 27 167 [+]
MERCATOR 38,5500 10:26 1 39.00 0.92 % 269 38.5500 38.7500 100 3 100 [+]
SELVITA 44,2000 10:27 72 43.90 0.91 % 157 44.0000 44.5000 177 5 207 [+]
PASSUS 91,8000 10:20 1 90.20 0.88 % 69 90.6000 91.8000 59 1 48 [+]
HELIO 34,7000 09:43 1 33.00 0.87 % 50 32.5000 33.3000 228 1 22 [+]
EDINVEST 6,9800 10:00 15 6.98 0.87 % 20 6.7800 6.9800 382 0 0 [+]
APLISENS 17,6000 09:00 2 17.60 0.86 % 60 17.4000 17.6000 25 0 0 [+]
VINDEXUS 12,1000 10:07 67 12.00 0.83 % 779 12.0000 12.1000 144 3 30 [+]
CREOTECH 383,0000 10:27 5 380.00 0.79 % 41 382.0000 383.0000 34 2 574 [+]
XTPL 80,8000 10:25 95 79.00 0.75 % 20 80.8000 81.0000 135 0 34 [+]
TERMOREX 0,6850 09:28 15 0.69 0.74 % 500 0.6600 0.6850 681 0 0 [+]
AUTOPARTN 16,6200 10:28 10 16.50 0.73 % 20 16.6200 16.6600 340 26 434 [+]
ATAL 56,3000 10:25 4 56.80 0.72 % 1 56.1000 56.3000 41 0 20 [+]
4MASS 4,2000 10:26 500 4.16 0.72 % 4 4.1750 4.2200 20 5 22 [+]
FERRO 27,8000 10:28 49 27.70 0.72 % 41 27.8000 27.9000 272 3 72 [+]
RAEN 0,5680 09:36 110 0.56 0.71 % 1000 0.5450 0.5680 890 2 1 [+]
ATENDE 2,8400 09:31 5 2.85 0.71 % 10400 2.8000 2.8400 986 11 30 [+]
HYDROTOR 14,1500 09:22 6 14.30 0.71 % 100 14.0500 14.3000 136 0 1 [+]
MOSTALPLC 14,3500 09:59 82 14.20 0.70 % 3 14.3500 14.4000 600 0 3 [+]
GRUPAAZOTY 17,8900 10:28 995 17.90 0.68 % 47 17.8500 17.9000 141 74 1 328 [+]
BIOCELTIX 75,0000 10:28 20 73.90 0.67 % 50 75.2000 75.9000 130 7 491 [+]
SONEL 15,6000 10:13 2 15.55 0.65 % 160 15.5500 15.6000 809 0 3 [+]
MIRBUD 14,1300 10:28 86 14.05 0.64 % 1125 14.1300 14.1500 1 20 278 [+]
CEZ 222,4000 10:17 1 224.00 0.63 % 500 222.4000 223.8000 500 0 3 [+]
LENTEX 6,9600 09:44 1 6.90 0.58 % 6 6.8400 6.9600 319 2 12 [+]
PKOBP 81,8400 10:28 18 82.00 0.57 % 230 81.8000 81.8400 837 503 41 376 [+]
COLUMBUS 5,3200 10:24 500 5.20 0.57 % 200 5.2800 5.3200 4381 6 31 [+]
INSTALKRK 35,6000 10:14 80 35.30 0.56 % 111 35.4000 35.6000 31 1 38 [+]
ALIOR 108,3000 10:28 5 107.00 0.56 % 361 108.2000 108.3500 488 97 10 573 [+]
INTERCARS 550,0000 09:54 1 550.00 0.55 % 13 548.0000 550.0000 21 0 165 [+]
ATMGRUPA 3,8000 09:41 13 3.80 0.53 % 134 3.7400 3.7900 6106 0 1 [+]
MOVIEGAMES 9,4500 10:08 214 9.37 0.53 % 14 9.3200 9.4400 135 1 5 [+]
ONESANO 0,7620 10:22 204 0.76 0.53 % 796 0.7620 0.7920 1000 10 8 [+]
PZU 65,4400 10:28 36 65.14 0.52 % 222 65.4200 65.4400 485 163 10 714 [+]
CLNPHARMA 20,1000 10:27 10 20.00 0.50 % 10 20.0000 20.1000 90 2 45 [+]
GENOMTEC 4,0650 10:25 40 4.05 0.49 % 821 4.0650 4.0900 37 11 43 [+]
ZUE 10,5000 10:27 20 10.50 0.48 % 9485 10.5000 10.6500 194 4 42 [+]
NOVITA 104,0000 09:00 12 104.00 0.48 % 19 103.0000 103.5000 156 0 1 [+]
COMPREMUM 0,9140 09:53 1 0.91 0.44 % 14 0.9080 0.9140 9999 1 1 [+]
XPLUS 2,2800 09:25 97 2.28 0.44 % 300 2.2700 2.2800 145 0 0 [+]
KCI 0,9160 09:56 85 0.91 0.44 % 6000 0.9000 0.9160 2888 18 17 [+]
BUDIMEX 630,0000 10:28 81 627.40 0.41 % 112 630.0000 630.6000 10 3 2 109 [+]
LUBAWA 8,6550 10:28 10 8.67 0.41 % 1115 8.6250 8.6550 381 142 1 231 [+]
RELPOL 4,9400 10:23 205 4.92 0.41 % 124 4.9000 4.9400 795 4 21 [+]
ASBIS 29,8000 10:28 20 29.66 0.40 % 55 29.7000 29.8000 263 9 278 [+]
PULAWY 50,6000 10:23 30 50.60 0.40 % 200 50.0000 50.6000 302 0 9 [+]
POLWAX 1,2750 10:01 65 1.28 0.39 % 1047 1.2700 1.2800 6700 6 8 [+]
QNATECHNO 28,2000 10:15 82 29.20 0.36 % 289 27.7000 28.9000 663 0 12 [+]
ENTER 56,5000 10:28 62 57.00 0.36 % 1 56.4000 56.5000 202 5 271 [+]
HARPER 5,7800 09:40 10 5.70 0.35 % 491 5.7000 5.7800 219 0 1 [+]
SPYROSOFT 572,0000 10:20 1 570.00 0.35 % 1 568.0000 572.0000 21 0 16 [+]
PEKAO 207,7000 10:28 7 207.00 0.34 % 573 207.7000 207.8000 550 93 19 325 [+]
DADELO 60,2000 10:11 2 60.20 0.33 % 195 60.2000 60.8000 96 1 61 [+]
GAMFACTOR 6,3600 10:18 210 6.28 0.32 % 90 6.3000 6.4000 3245 3 16 [+]
PCFGROUP 3,1150 10:25 80 3.13 0.32 % 480 3.1150 3.1200 1617 11 33 [+]
GRENEVIA 3,2000 10:12 1 3.22 0.31 % 1000 3.1700 3.2000 138 4 13 [+]
IMMOBILE 3,3600 09:39 1137 3.35 0.30 % 1777 3.3700 3.4300 200 1 4 [+]
AMREST 14,0600 10:27 32 14.00 0.29 % 333 13.9600 14.0600 347 6 79 [+]
DELKO 6,9200 10:24 4 6.90 0.29 % 1034 6.8400 6.9200 1646 7 45 [+]
BUMECH 14,4600 10:26 134 14.34 0.28 % 100 14.4600 14.5000 413 21 302 [+]
POINTGROUP 1,7850 09:00 7 1.79 0.28 % 2871 1.7300 1.7750 140 0 0 [+]
KRUK 478,0000 10:28 1 476.90 0.27 % 45 477.5000 477.7000 2 5 2 273 [+]
DECORA 76,2000 10:21 1 76.00 0.26 % 57 74.6000 76.2000 19 0 19 [+]
KERNEL 20,2000 09:40 12 20.15 0.25 % 100 20.0000 20.2000 432 0 8 [+]
ARCTIC 8,2200 10:24 120 8.18 0.24 % 307 8.2000 8.2200 304 6 47 [+]
KRKA 850,0000 10:27 1 850.00 0.24 % 50 848.0000 850.0000 250 0 1 [+]
EQUNICO 0,9040 09:57 100 0.90 0.22 % 3900 0.9000 0.9040 236 2 2 [+]
HUUUGE 24,2000 10:18 1 24.30 0.21 % 14 24.2000 24.3500 415 2 59 [+]
ECHO 5,0000 10:28 100 5.04 0.20 % 8750 5.0000 5.0400 1004 12 61 [+]
ASSECOPOL 226,2000 10:27 1 225.00 0.18 % 57 225.4000 226.4000 23 9 1 961 [+]
PCCROKITA 62,9000 10:28 1 62.80 0.16 % 30 62.7000 62.9000 129 2 153 [+]
AMICA 62,4000 10:23 10 62.80 0.16 % 97 62.2000 62.4000 176 3 170 [+]
UNIMOT 132,8000 09:43 7 132.80 0.15 % 23 132.4000 133.0000 134 0 35 [+]
NEUCA 826,0000 10:22 1 825.00 0.12 % 6 819.0000 826.0000 7 0 133 [+]
VOTUM 47,5500 10:28 1 47.55 0.11 % 145 47.5000 47.5500 513 3 138 [+]
GPW 63,3500 10:28 40 63.00 0.08 % 329 63.3000 63.5000 98 6 373 [+]
DATAWALK 92,0800 10:25 3 92.04 0.04 % 58 91.4100 92.0800 54 1 126 [+]
TAURONPE 8,8300 10:28 70 8.83 0.02 % 3254 8.8280 8.8480 2383 245 2 173 [+]
SANTANDER 41,4750 09:25 4 41.47 0.02 % 10000 41.4800 41.9400 10000 0 1 [+]
UNICREDIT 290,0000 09:00 4 290.00 0.02 % 1000 290.2000 292.6500 356 0 1 [+]
ENELMED 18,4000 09:00 2 18.40 0.00 % 7 18.2000 18.3000 20 0 0 [+]
GRODNO 10,0500 10:06 2 10.05 0.00 % 122 10.0500 10.2000 653 0 2 [+]
COMPERIA 8,2000 16:43 1 0.00 0.00 % 67 8.0500 8.2000 999 0 0 [+]
ENERGA 18,9200 10:21 19 18.92 0.00 % 1312 18.9200 18.9400 127 23 429 [+]
MEXPOLSKA 3,5100 10:08 2 3.40 0.00 % 3564 3.4000 3.5100 39 0 0 [+]
PCCEXOL 2,2900 10:26 5 2.29 0.00 % 985 2.2700 2.2900 2425 8 19 [+]
TATRY MOUNTAIN 103,0000 16:04 5 0.00 0.00 % 2 86.5000 103.0000 22 0 0 [+]
POLENERGIA 56,6000 10:25 10 57.00 0.00 % 240 56.4000 57.0000 57 5 282 [+]
CDRL 9,5000 09:48 193 10.00 0.00 % 850 9.5000 9.9500 790 0 2 [+]
REMAK 12,0000 09:00 7 12.00 0.00 % 3 11.7000 12.0000 83 0 0 [+]
AGROTON 5,7600 10:28 390 5.74 0.00 % 187 5.7000 5.7600 290 3 19 [+]
OTMUCHOW 4,3800 09:00 1 4.38 0.00 % 80 4.3000 4.3800 515 0 0 [+]
INTERBUD 1,9300 17:00 281 0.00 0.00 % 1257 1.9300 2.0500 350 0 0 [+]
PROCHEM 23,5000 10:10 63 23.50 0.00 % 71 23.3000 23.5000 86 0 2 [+]
PEPEES 0,9400 16:36 10 0.00 0.00 % 376 0.9000 0.9300 5400 0 0 [+]
INPRO 8,7000 09:00 1084 8.70 0.00 % 100 8.6000 8.8000 1489 3 24 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 1 1.7000 0.0000 0 0 0 [+]
MOBRUK 310,5000 10:26 11 312.50 0.00 % 19 309.5000 311.0000 25 1 435 [+]
CASPAR 4,2200 09:00 2 4.22 0.00 % 5 4.0200 4.1000 1000 0 0 [+]
MAXCOM 4,7000 10:08 1 4.70 0.00 % 3 4.6400 4.7000 6253 2 11 [+]
GOBARTO 20,5000 11:00 64 0.00 0.00 % 77 20.5000 20.4000 720 0 0 [+]
GTC 3,2400 09:27 20 3.24 0.00 % 513 3.1500 3.1900 4 2 7 [+]
CAPITEA 0,3600 10:28 289 0.36 0.00 % 196 0.3580 0.3600 3396 34 12 [+]
NEPTIS 13,7000 15:19 149 0.00 0.00 % 740 13.7000 14.1000 581 0 0 [+]
BOS 10,0200 10:06 91 10.08 0.00 % 1 10.0400 10.0800 1796 4 40 [+]
IMPERA 1,3400 10:02 615 1.34 0.00 % 4376 1.3400 1.3700 5000 1 1 [+]
AGORA 9,0000 10:27 5343 9.00 0.00 % 800 9.0000 9.0800 111 20 178 [+]
BIGCHEESE 12,7200 10:17 349 12.50 0.00 % 626 12.5000 12.7400 1817 0 5 [+]
RYVU 26,0000 10:28 5 26.00 0.00 % 150 25.8500 26.2000 913 8 204 [+]
CAVATINA 13,3000 09:19 1 13.30 0.00 % 37 13.2500 13.3000 499 0 0 [+]
ATLANTAPL 16,9500 09:37 2 16.95 0.00 % 60 16.6500 16.9500 390 0 0 [+]
HANDLOWY 102,2000 10:29 2 102.20 0.00 % 505 101.8000 102.2000 73 6 636 [+]
LESS 0,2240 09:11 376 0.22 0.00 % 224 0.2240 0.2260 5100 4 1 [+]
WIRTUALNA 60,2000 10:27 10 60.40 0.00 % 100 60.1000 60.5000 648 2 120 [+]
SKARBIEC 31,8000 17:00 4 0.00 0.00 % 90 31.4000 31.8000 50 0 0 [+]
KOMPAP 24,0000 16:20 230 0.00 0.00 % 340 23.0000 24.0000 320 0 0 [+]
KRVITAMIN 10,2000 10:07 268 10.20 0.00 % 50 10.2000 10.3000 41 1 7 [+]
SOPHARMA 12,7500 13:18 10 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
ERG 38,0000 10:14 215 0.00 0.00 % 220 38.0000 39.6000 210 0 0 [+]
KGL 12,0000 09:00 1 12.00 0.00 % 100 11.3000 11.4000 100 0 0 [+]
EUROHOLD 3,0000 15:44 1000 0.00 0.00 % 2000 3.0000 3.1400 111 0 0 [+]
DMGROUP 2,7200 09:58 5 2.74 0.00 % 1551 2.7200 2.7400 1551 4 10 [+]
ULMA 60,5000 10:06 37 60.50 0.00 % 137 58.5000 60.5000 1 0 2 [+]
NTTSYSTEM 8,9200 10:15 79 8.92 0.00 % 120 8.8400 8.9200 395 1 11 [+]
MBWS 11,5000 09:11 60 0.00 0.00 % 650 11.5500 12.1000 620 0 0 [+]
SKYLINE 1,4500 10:22 88 0.00 0.00 % 1214 1.4000 1.4400 3000 0 0 [+]
RAFAMET 45,6000 09:40 3 45.60 0.00 % 11 45.6000 46.6000 10 0 0 [+]
PRAGMAINK 3,1400 13:54 5 0.00 0.00 % 3280 3.0000 3.1000 130 0 0 [+]
MARVIPOL 8,5600 09:51 100 8.52 0.00 % 166 8.5200 8.5600 18736 1 11 [+]
SILVANO 5,0000 17:00 6 0.00 0.00 % 65 4.8500 5.0000 851 0 0 [+]
MERCOR 20,1000 10:28 100 20.20 0.00 % 335 20.1000 20.3000 463 1 13 [+]
SECOGROUP 29,0000 12:12 179 0.00 0.00 % 260 29.0000 29.4000 179 0 0 [+]
MOJ 1,4700 12:45 10 0.00 0.00 % 3551 1.4100 1.4700 2741 0 0 [+]
PANOVA 15,3500 09:56 10 15.35 0.00 % 613 15.3000 15.3500 155 0 2 [+]
ENERGOINS 2,5000 10:28 300 2.50 0.00 % 1000 2.4900 2.5000 9700 20 50 [+]
KPPD 22,2000 15:29 22 0.00 0.00 % 43 22.0000 22.2000 81 0 0 [+]
PGFGROUP 0,5060 09:00 2 0.51 0.00 % 1333 0.4860 0.5000 1110 0 0 [+]
ACTION 30,7000 10:03 1 30.70 0.00 % 57 30.6500 30.7000 500 1 18 [+]
INTROL 7,0200 10:01 50 7.06 0.00 % 801 7.0200 7.0800 310 1 5 [+]
LSISOFT 29,0000 09:00 6 29.00 0.00 % 260 29.0000 29.6000 145 0 0 [+]
ASSECOBS 86,0000 10:25 1 85.20 0.00 % 41 85.8000 86.0000 65 0 8 [+]
TRANSPOL 3,8700 09:00 4 3.87 0.00 % 300 3.8200 3.8500 1239 0 0 [+]
SANOK 20,0000 10:22 10 20.00 0.00 % 49 19.9500 20.0000 1324 1 13 [+]
PHARMENA 3,0000 09:44 10 2.96 0.00 % 680 2.9500 3.0000 813 1 3 [+]
SANWIL 1,3200 09:59 850 1.32 0.00 % 2405 1.3200 1.3350 889 2 3 [+]
SERINUS 0,7100 12:51 522 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
MIRACULUM 0,6900 09:31 10 0.69 0.00 % 5000 0.6640 0.6900 290 0 0 [+]
NOVAVISGR 1,0200 10:25 1350 1.01 0.00 % 1300 1.0040 1.0200 4398 13 14 [+]
TALEX 19,9000 09:00 1 19.90 0.00 % 215 19.2000 19.9000 538 0 0 [+]
HERCULES 1,2700 09:00 2 1.27 0.00 % 194 1.2500 1.2700 1030 0 0 [+]
ENEA 19,4000 10:27 150 19.40 0.00 % 394 19.4000 19.4600 363 20 391 [+]
NTCAPITAL 0,4600 10:23 10 0.46 0.00 % 25128 0.4500 0.4600 532 0 0 [+]
WAWEL 690,0000 09:10 6 692.00 0.00 % 2 694.0000 700.0000 16 0 9 [+]
PGE 8,7080 10:28 1 8.80 -0.07 % 1631 8.7040 8.7080 144 575 5 045 [+]
RANKPROGR 4,3950 10:14 1 4.39 -0.11 % 38 4.3950 4.4150 1150 1 2 [+]
ELEKTROTI 40,3000 10:27 10 40.30 -0.12 % 97 40.2500 40.3000 85 5 186 [+]
MEDINICE 13,1600 10:24 61 13.26 -0.15 % 146 13.1000 13.1600 39 3 43 [+]
ARTIFEX 12,8000 09:52 33 13.00 -0.16 % 300 12.7400 13.0000 448 0 4 [+]
KOGENERA 63,9000 10:25 3 64.00 -0.16 % 50 63.6000 63.9000 83 1 44 [+]
SYGNITY 97,6000 10:15 2 98.80 -0.20 % 150 97.4000 97.6000 28 1 52 [+]
PLAYWAY 240,5000 10:25 7 241.00 -0.21 % 111 240.5000 242.0000 180 1 154 [+]
OPONEOPL 87,0000 10:25 2 88.00 -0.23 % 81 86.8000 87.0000 8 1 58 [+]
TSGAMES 86,6000 10:27 55 87.20 -0.23 % 421 86.4000 86.6000 10 6 552 [+]
MOL 32,6000 10:23 10 32.70 -0.24 % 1 32.3200 32.6000 89 0 2 [+]
BIOTON 3,9900 10:18 161 4.00 -0.25 % 4500 3.9800 3.9900 529 4 16 [+]
MURAPOL 40,4000 10:28 1 40.60 -0.25 % 10 40.2500 40.4000 101 2 89 [+]
MOSTALWAR 7,8600 10:23 7 7.86 -0.25 % 2 7.7200 7.8600 87 3 24 [+]
PHOTON 1,8500 09:52 200 1.85 -0.27 % 32 1.8250 1.8500 6131 3 5 [+]
WASKO 1,7000 09:46 250 1.71 -0.29 % 13 1.6950 1.7000 2308 1 1 [+]
DINOPL 39,5400 10:28 5 39.90 -0.30 % 5918 39.5200 39.5400 104 147 5 844 [+]
INGBSK 337,5000 10:25 10 340.00 -0.30 % 10 337.0000 338.5000 89 1 395 [+]
TENDERHUT 6,3400 09:45 20 6.36 -0.31 % 20 6.3200 6.3400 1048 0 1 [+]
INC SA 1,5400 09:00 1 1.54 -0.32 % 5133 1.5000 1.5400 616 0 0 [+]
ORANGEPL 9,8980 10:28 364 9.94 -0.32 % 570 9.8920 9.9020 829 37 370 [+]
WIELTON 5,8000 10:25 4 5.85 -0.34 % 2 5.7400 5.8000 498 17 100 [+]
DEBICA 82,0000 10:25 2 82.00 -0.36 % 62 81.9000 82.0000 657 0 12 [+]
DOMDEV 261,5000 10:26 2 262.00 -0.38 % 33 260.5000 261.5000 31 1 186 [+]
DIAG 168,3500 10:28 28 170.00 -0.38 % 1 168.3000 168.5500 47 7 1 211 [+]
ATREM 50,6000 10:27 10 50.80 -0.39 % 103 50.6000 51.0000 361 1 55 [+]
JRHOLDING 5,1000 10:17 232 5.10 -0.39 % 510 5.0400 5.1000 105 2 9 [+]
ABPL 100,2000 10:26 8 100.00 -0.40 % 172 100.0000 100.2000 409 1 149 [+]
FABRITY 24,9000 09:45 36 25.00 -0.40 % 114 24.9000 25.0000 195 0 1 [+]
NEWAG 98,4000 10:26 1 98.60 -0.40 % 114 98.4000 99.1000 40 3 324 [+]
WARIMPEX 2,3800 09:55 100 2.38 -0.42 % 541 2.3700 2.3800 1683 9 22 [+]
BOGDANKA 18,2000 10:27 1 18.24 -0.44 % 753 18.1800 18.2000 430 9 169 [+]
ORCOGROUP 4,4800 09:57 200 4.10 -0.44 % 714 4.1000 4.4800 95 0 2 [+]
BOWIM 4,3700 10:02 797 4.39 -0.46 % 56 4.3700 4.3900 1949 1 5 [+]
TRAKCJA 3,2500 10:25 1200 3.24 -0.46 % 1609 3.2400 3.2500 3488 59 192 [+]
PEKABEX 10,6500 10:28 444 10.80 -0.47 % 189 10.6500 10.7500 2169 10 109 [+]
ODLEWNIE 10,4500 09:59 84 10.65 -0.48 % 541 10.4500 10.5500 1881 2 16 [+]
SNIEZKA 81,6000 10:28 2 82.60 -0.49 % 43 81.6000 82.0000 2 0 4 [+]
STALPROFI 7,9000 10:25 155 7.94 -0.50 % 45 7.9000 7.9600 686 2 16 [+]
POLICE 7,7000 10:25 49 7.66 -0.52 % 401 7.7000 7.9000 958 1 6 [+]
KETY 934,5000 10:28 1 945.00 -0.53 % 10 934.0000 935.0000 23 1 1 156 [+]
ERBUD 26,5500 10:20 1238 26.60 -0.56 % 1 26.2000 26.5500 60 6 153 [+]
RAINBOW 142,0000 10:27 70 142.70 -0.56 % 67 142.0000 142.2000 55 9 1 348 [+]
BENEFIT 3 355,0000 10:27 11 3,375.00 -0.59 % 29 3355.0000 3365.0000 32 2 7 801 [+]
YARRL 6,6600 09:42 79 6.60 -0.60 % 631 6.6000 6.6600 624 0 2 [+]
IZOSTAL 3,2000 10:14 100 3.23 -0.62 % 1702 3.1900 3.2300 1870 6 21 [+]
DBENERGY 9,3400 09:47 154 9.34 -0.64 % 204 9.1400 9.3000 50 1 7 [+]
MWTRADE 3,0600 09:59 2 3.06 -0.65 % 1017 2.9800 3.0600 884 0 0 [+]
SYNTHAVERSE 3,8000 10:25 52 3.83 -0.65 % 62 3.7950 3.8000 648 13 51 [+]
VOXEL 120,0000 10:28 1 120.40 -0.66 % 18 119.2000 120.0000 31 3 315 [+]
IMS 2,8700 10:22 42 2.83 -0.69 % 714 2.8500 2.8700 41 0 1 [+]
11B 154,0000 10:28 56 155.10 -0.71 % 388 154.0000 154.1000 35 3 477 [+]
PTWP 138,0000 09:57 3 139.00 -0.72 % 112 138.0000 139.0000 25 0 6 [+]
EUROTEL 27,6000 10:02 269 27.80 -0.72 % 241 27.6000 27.9000 48 1 15 [+]
XTB 70,3200 10:28 45 71.10 -0.73 % 313 70.3000 70.4400 145 48 3 436 [+]
WOODPCKR 2,7000 10:15 21 2.71 -0.74 % 350 2.6200 2.7000 148 5 12 [+]
06MAGNA 2,6100 10:28 38 2.62 -0.76 % 983 2.5900 2.6100 1957 6 15 [+]
MABION 7,5000 10:22 190 7.65 -0.79 % 2 7.5200 7.5700 2 4 29 [+]
PHN 9,7000 09:58 300 9.78 -0.82 % 125 9.7000 9.7800 66 0 4 [+]
STALPROD 238,0000 10:08 5 240.00 -0.83 % 484 238.0000 239.0000 15 0 43 [+]
MBANK 1 006,0000 10:28 2 1,017.50 -0.84 % 26 1005.0000 1006.0000 20 2 1 759 [+]
STAPORKOW 4,7200 09:38 6 4.76 -0.84 % 240 4.6600 4.7600 706 2 9 [+]
VIGOSYS 461,0000 10:19 9 466.00 -0.86 % 16 462.0000 466.0000 20 0 139 [+]
ACAUTOGAZ 22,2000 10:18 23 22.30 -0.89 % 371 22.2000 22.4000 179 0 4 [+]
NOCTILUCA 88,8000 10:25 37 91.00 -0.89 % 33 89.0000 90.0000 32 0 28 [+]
ZABKA 22,0500 10:28 386 22.30 -0.90 % 2564 22.0400 22.0500 1843 543 11 982 [+]
BIOMAXIMA 11,0500 10:07 2 11.05 -0.90 % 100 11.0000 11.0500 451 3 38 [+]
MUZA 7,9200 10:22 30 7.92 -1.00 % 950 7.9000 7.9200 322 0 1 [+]
OTLOG 11,3600 10:24 2 11.40 -1.05 % 3 11.1600 11.3600 17 0 3 [+]
MOLECURE 7,2700 10:23 1 7.35 -1.09 % 70 7.2100 7.2900 144 6 40 [+]
SCPFL 143,4000 10:20 9 145.40 -1.10 % 3 144.2000 144.6000 2 1 172 [+]
PKNORLEN 93,3400 10:29 65 94.67 -1.10 % 209 93.3400 93.4000 65 415 38 844 [+]
MAKARONPL 22,0000 10:22 5 22.20 -1.12 % 1 22.0000 22.3500 1 0 3 [+]
LENA 2,6500 09:21 500 2.68 -1.12 % 1500 2.6400 2.6700 2944 5 13 [+]
CYFRPLSAT 11,3800 10:27 17 11.52 -1.13 % 1142 11.3600 11.3850 621 214 2 447 [+]
SEKO 8,6200 10:26 10 8.62 -1.15 % 772 8.6200 8.7000 352 1 5 [+]
AMBRA 17,0000 10:26 100 17.20 -1.16 % 558 17.0000 17.0200 32 3 57 [+]
MOSTALZAB 6,6100 10:20 173 6.68 -1.20 % 827 6.6100 6.6700 310 14 91 [+]
EUROCASH 6,0550 10:28 40 6.07 -1.22 % 2963 6.0500 6.0600 1088 348 2 128 [+]
DEKPOL 77,6000 10:08 12 78.60 -1.27 % 1 77.6000 78.0000 45 0 30 [+]
SFINKS 0,3850 10:23 2000 0.38 -1.28 % 5400 0.3770 0.3850 4702 21 8 [+]
EUCO 1,4600 10:06 797 1.48 -1.35 % 203 1.4600 1.4700 1000 3 5 [+]
BBIDEVNFI 4,9800 09:21 350 4.98 -1.39 % 95 4.9800 5.0500 3874 1 3 [+]
MFO 35,0000 10:10 1 35.20 -1.41 % 88 35.0000 35.2000 357 0 7 [+]
UNIBEP 13,7500 10:28 19 13.45 -1.43 % 2148 13.6500 13.7500 31 5 68 [+]
KINOPOL 20,2000 10:09 66 20.50 -1.46 % 243 20.2000 20.3000 10 0 4 [+]
ALLEGRO 31,1450 10:28 82 31.61 -1.46 % 303 31.1300 31.1450 157 293 9 177 [+]
BEST 26,6000 09:28 100 26.60 -1.48 % 178 26.6000 26.8000 50 0 3 [+]
ARCHICOM 43,8000 10:11 10 44.50 -1.57 % 345 43.8000 44.5000 309 0 5 [+]
JSW 21,9800 10:28 100 22.17 -1.66 % 1148 21.9800 22.0000 1252 105 2 316 [+]
BRAND24 59,0000 10:19 219 60.00 -1.67 % 200 59.0000 59.8000 50 1 82 [+]
POLIMEXMS 7,8200 10:28 251 8.03 -1.76 % 400 7.8000 7.8300 2502 250 1 981 [+]
FORTE 21,8000 10:26 370 22.20 -1.80 % 644 21.8000 22.2000 111 8 169 [+]
CYBERFLKS 198,8000 10:29 1 200.00 -1.83 % 187 198.2000 198.8000 105 8 1 567 [+]
MILLENNIUM 15,7000 10:28 5 16.00 -1.88 % 186 15.6900 15.7100 2089 372 5 929 [+]
OPTEAM 3,1000 10:01 18 3.16 -1.90 % 1363 3.1200 3.1600 692 1 2 [+]
NEXITY 2,0400 09:00 5 2.04 -1.92 % 50 1.9800 2.1000 49 0 0 [+]
JWWINVEST 3,0400 10:02 81 3.05 -1.94 % 19 3.0400 3.1100 20 0 0 [+]
IDMSAPL 0,5000 10:02 10 0.51 -1.96 % 15090 0.5000 0.5100 4223 0 0 [+]
BLOOBER 24,9000 10:23 10 25.40 -1.97 % 100 24.8000 24.9000 16 8 202 [+]
ULTGAMES 11,7500 10:00 115 12.00 -2.08 % 1117 11.7000 11.7500 1949 0 3 [+]
AILLERON 17,0200 10:23 5 17.40 -2.18 % 95 17.0200 17.1400 5 11 195 [+]
CREEPYJAR 386,0000 10:25 3 394.00 -2.28 % 7 386.0000 392.0000 16 0 17 [+]
PLAZACNTR 2,3450 10:01 300 2.35 -2.29 % 111 2.3450 2.4000 311 0 1 [+]
WITTCHEN 15,2400 10:29 200 15.20 -2.31 % 200 15.2200 15.2400 542 37 561 [+]
PURE 4,1600 10:17 2093 4.25 -2.35 % 9 4.1560 4.2380 15 10 42 [+]
MLSYSTEM 15,6200 10:27 100 16.00 -2.38 % 10 15.6200 15.7400 7 5 86 [+]
AIGAMES 0,9020 09:27 88 0.92 -2.38 % 95 0.9100 0.9240 784 0 0 [+]
CDPROJEKT 246,7000 10:28 8 250.40 -2.49 % 571 246.7000 246.8000 29 73 18 095 [+]
FON 0,2300 10:28 5955 0.24 -2.54 % 1145 0.2300 0.2320 9333 46 10 [+]
AIRWAY 0,3305 10:01 507 0.34 -2.65 % 1200 0.3310 0.3375 20141 34 11 [+]
ZREMB 7,9800 10:27 62 8.12 -2.68 % 940 7.9800 8.0700 202 48 384 [+]
TARCZYNSKI 118,0000 10:25 2 119.50 -2.88 % 18 117.5000 118.5000 28 0 10 [+]
DGA 26,0000 10:13 50 25.20 -2.99 % 441 25.2000 26.0000 109 0 4 [+]
TESGAS 2,2000 10:15 400 2.29 -3.08 % 1226 2.1900 2.2300 600 7 16 [+]
LARQ 1,7250 09:52 1 1.85 -3.09 % 960 1.7250 1.7700 649 1 1 [+]
FEERUM 12,6000 10:19 2 12.60 -3.45 % 660 12.5500 12.6000 348 0 1 [+]
ADIUVO 0,6300 10:17 30 0.65 -3.67 % 970 0.6300 0.6520 6308 1 1 [+]
IBSM 69,8000 09:15 1 72.60 -3.86 % 2 66.6000 69.2000 115 0 1 [+]
ELKOP 1,7250 09:24 1 1.78 -3.90 % 6 1.7350 1.7750 1040 1 2 [+]
GAMEOPS 10,0000 10:28 11 10.40 -4.03 % 289 10.0000 10.1200 2499 5 50 [+]
LOKUM 21,0000 09:22 44 21.30 -4.11 % 3619 21.0000 21.8000 20 0 3 [+]
ALTUSTFI 3,0300 10:26 150 3.03 -4.11 % 1500 3.1000 3.1400 679 1 3 [+]
ATLANTIS 1,7100 10:21 1800 1.71 -4.47 % 900 1.7050 1.7900 4442 2 3 [+]
POLTREG 24,0000 10:25 10 25.00 -5.88 % 100 24.1000 25.1000 2 0 9 [+]
CAPTORTX 62,8000 10:28 18 66.00 -5.99 % 32 62.8000 63.0000 42 15 936 [+]
FMG 65,4000 09:35 5 72.40 -11.62 % 15 65.6000 67.8000 5 0 33 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 3 PKC PKC 4273 0 0 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG113929.9+0.42%10:28
WIG203068.4+0.21%10:43
WIG20 Fut3082.0+0.59%10:28
WIG20USD854.5+0.27%10:28
mWIG408043.2-0.06%10:28
sWIG8029530.8+0.52%10:28
 Notowania Świat
Dow48704.0+1.34%12-11
SP500 Fut6896.2-0.16%10:33
Nikkei50836.6+1.37%7:45
DAX24422.4+0.53%10:27
Ropa WTI57.7+0.21%10:43
Złoto4310.7+0.70%10:43
 Notowania Waluty
EUR/PLN4.22677+0.02%10:43
CHF/PLN4.53289+0.08%10:43
USD/PLN3.60302+0.09%10:43
EUR/USD1.17312-0.07%10:43
GBP/USD1.33790-0.09%10:43
USD/JPY155.892+0.23%10:43
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
LPP 19,135.00 9.66%
DRAGOENT 23.10 7.44%
MENNICA 45.40 7.08%
ASMGROUP 0.37 6.36%
BETACOM 4.88 5.17%
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