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
MDIENERGIA 3,1000 14:10 387 2.43 26.53 % 1000 3.0500 3.1000 1613 524 1 589 [+]
OPTEAM 7,9500 14:07 100 7.40 8.16 % 1500 7.6500 7.9500 69 14 106 [+]
RAFAMET 60,0000 14:01 50 55.90 7.33 % 46 59.0000 60.0000 20 2 111 [+]
PULAWY 47,8000 14:06 1 44.80 7.17 % 94 46.4000 47.7000 37 6 272 [+]
JSW 27,8800 14:10 1 26.55 5.93 % 60 27.8600 27.9400 45 679 18 726 [+]
GRUPAAZOTY 23,3000 14:10 683 22.50 5.91 % 416 23.3000 23.3400 8555 703 16 285 [+]
XTPL 58,0000 14:09 22 55.30 5.84 % 2 58.0000 58.3000 5 6 335 [+]
DATAWALK 129,8000 14:10 10 125.80 5.53 % 6 129.6000 130.0000 40 39 5 104 [+]
SFINKS 0,5080 13:34 3000 0.48 5.39 % 100 0.4970 0.5060 3000 307 152 [+]
KOMPAP 19,6000 13:02 1 19.20 5.38 % 720 19.2000 19.8000 194 0 8 [+]
MOSTALWAR 4,3200 14:10 749 4.13 5.37 % 311 4.1000 4.3200 1651 66 272 [+]
NOCTILUCA 100,4000 14:06 10 95.30 5.35 % 1 99.9000 100.4000 38 3 344 [+]
MEDINICE 75,2000 14:02 50 73.80 5.03 % 57 75.1000 75.6000 16 44 3 287 [+]
SKYLINE 1,6800 09:53 408 1.68 5.00 % 4653 1.6000 1.6500 960 0 1 [+]
ENEA 21,2600 14:10 80 20.52 4.94 % 1002 21.2600 21.3000 670 426 9 042 [+]
VRGSA 5,8000 14:09 1 5.54 4.69 % 401 5.7800 5.8000 1214 35 202 [+]
LPP 22 380,0000 14:10 1 21,700.00 4.68 % 1 22380.0000 22400.0000 9 2 46 545 [+]
PGE 10,6000 14:10 1 10.18 4.54 % 216 10.5950 10.6000 151 4 727 50 098 [+]
TAURONPE 9,5680 14:10 14 9.25 4.09 % 4010 9.5540 9.5680 59 3 832 36 659 [+]
MIRBUD 11,4200 14:10 18 11.28 3.82 % 742 11.3900 11.4200 2113 157 1 779 [+]
IMMOBILE 4,9400 13:50 62 4.70 3.78 % 65 4.8500 4.9400 352 23 107 [+]
POLIMEXMS 7,9750 14:09 442 7.77 3.77 % 58 7.9700 7.9750 1881 578 4 581 [+]
SELVITA 30,9500 14:08 2 30.20 3.69 % 138 30.6000 30.9500 253 20 600 [+]
GAMFACTOR 5,3500 12:54 7 5.26 3.68 % 146 5.1800 5.3400 665 31 162 [+]
RAINBOW 142,0000 14:10 1 139.40 3.65 % 68 141.6000 142.0000 35 28 3 906 [+]
AGORA 8,6400 14:01 1 8.62 3.60 % 289 8.6400 8.7800 121 649 5 844 [+]
ACTION 37,5500 14:05 1 36.50 3.59 % 125 37.5000 37.5500 84 12 458 [+]
MILLENNIUM 19,7050 14:10 329 19.20 3.49 % 1406 19.6700 19.7100 329 277 5 463 [+]
UNICREDIT 314,1000 13:19 5 305.00 3.19 % 1000 314.4500 314.9000 5 0 5 [+]
ONESANO 0,6500 11:10 500 0.64 3.17 % 2500 0.6360 0.6500 1550 1 0 [+]
EQUNICO 1,1550 13:28 200 1.12 3.12 % 2944 1.1100 1.1550 1000 20 22 [+]
KGHM 340,6000 14:10 17 341.20 3.06 % 85 340.6000 340.7000 90 153 52 270 [+]
LESS 0,2370 13:01 5771 0.23 3.04 % 70 0.2310 0.2360 50 56 13 [+]
KOGENERA 81,9000 13:58 10 80.20 3.02 % 62 81.3000 81.8000 114 10 780 [+]
ZABKA 24,8700 14:10 1 24.28 3.02 % 721 24.8600 24.8700 193 1 606 39 964 [+]
MERCOR 15,5500 13:49 3 15.10 2.98 % 165 15.4000 15.5500 250 1 12 [+]
TRAKCJA 3,8200 13:54 39 3.71 2.96 % 3 3.8000 3.8150 132 112 423 [+]
POLICE 7,8600 12:57 1 7.80 2.88 % 56 7.7600 7.8400 300 10 79 [+]
GAMEOPS 14,5000 13:13 165 14.50 2.84 % 20 14.3500 14.5000 2002 1 19 [+]
INC SA 1,6400 13:27 50 1.65 2.82 % 321 1.6000 1.6400 1150 12 20 [+]
BEST 33,0000 14:08 36 32.00 2.80 % 134 32.3000 33.0000 108 7 241 [+]
NEXITY 1,1100 10:48 209 1.08 2.78 % 20 1.0800 1.1100 791 2 2 [+]
TORPOL 70,9000 14:09 1 69.00 2.75 % 399 70.6000 70.9000 188 7 470 [+]
MLPGROUP 112,0000 13:28 9 111.50 2.75 % 15 112.0000 113.0000 90 1 107 [+]
FABRITY 26,2000 13:56 111 26.00 2.75 % 198 26.2000 26.4000 208 12 308 [+]
TALEX 18,8000 14:01 16 18.70 2.73 % 284 18.4000 18.8000 85 1 16 [+]
PEKAO 244,4000 14:10 1 240.00 2.65 % 921 244.1000 244.4000 1525 168 40 792 [+]
BLOOBER 25,4000 14:10 6 24.65 2.63 % 337 25.2000 25.4000 453 12 295 [+]
MWTRADE 4,0200 14:01 5 3.78 2.55 % 100 3.8200 4.0600 874 2 9 [+]
JRHOLDING 4,9600 13:35 100 4.92 2.48 % 830 4.7900 4.9000 1300 16 78 [+]
BUDIMEX 704,0000 14:10 3 693.80 2.47 % 43 703.6000 704.4000 53 11 7 452 [+]
SPYROSOFT 416,0000 13:52 9 406.00 2.46 % 25 415.0000 416.0000 7 1 220 [+]
BORYSZEW 5,0200 14:09 778 4.95 2.45 % 300 4.9850 5.0200 268 217 1 089 [+]
ENTER 54,5000 14:04 60 53.90 2.44 % 174 54.1000 54.5000 69 14 763 [+]
DIAG 164,9000 14:10 8 162.50 2.36 % 156 164.8000 164.9000 154 23 3 860 [+]
COGNOR 6,0850 14:09 2500 6.05 2.35 % 107 6.0700 6.0900 209 624 3 799 [+]
MBANK 1 238,0000 14:10 1 1,219.50 2.31 % 19 1238.0000 1238.5000 9 7 8 909 [+]
BIGCHEESE 4,7550 13:10 100 4.65 2.26 % 570 4.6550 4.7500 100 4 17 [+]
BETACOM 5,4400 12:34 5 5.44 2.26 % 300 5.3400 5.4400 3396 0 0 [+]
MOL 46,5000 14:10 1 45.20 2.20 % 37 46.2600 46.7000 23 2 109 [+]
INGBSK 417,0000 14:10 3 408.20 2.16 % 33 416.8000 417.8000 31 6 2 321 [+]
ALLEGRO 34,3200 14:10 10 33.75 2.10 % 668 34.3200 34.3300 61 1 871 64 224 [+]
VIGOSYS 594,0000 14:10 1 590.00 2.06 % 31 594.0000 598.0000 112 0 234 [+]
AIRWAY 0,3000 14:09 40000 0.30 2.04 % 60 0.2960 0.3000 12500 375 109 [+]
SNIEZKA 90,8000 13:56 1 89.00 2.02 % 38 90.8000 92.0000 31 2 226 [+]
PKOBP 103,8200 14:10 40 103.00 1.94 % 2252 103.8000 103.8800 717 282 29 289 [+]
NOVITA 108,0000 11:53 4 106.50 1.89 % 34 105.5000 107.0000 15 0 24 [+]
MAKARONPL 21,6000 13:55 17 21.20 1.89 % 3 21.6000 21.7500 52 3 56 [+]
AMREST 10,8000 13:57 1 10.60 1.89 % 811 10.8000 10.8600 671 18 189 [+]
KOMPUTRON 6,0000 13:08 1 5.92 1.87 % 100 5.9000 5.9900 299 7 43 [+]
VERCOM 131,8000 14:08 10 127.80 1.85 % 47 130.4000 131.8000 49 2 307 [+]
SEKO 11,3000 13:48 2 11.10 1.80 % 1236 11.2000 11.3000 126 3 32 [+]
MARVIPOL 9,1800 13:32 2 9.02 1.77 % 1017 9.1400 9.1800 788 6 52 [+]
UNIMOT 160,8000 13:47 1 158.20 1.77 % 102 160.4000 160.6000 16 2 248 [+]
RAWLPLUG 14,4500 13:30 6 14.10 1.76 % 180 14.3000 14.4500 186 1 8 [+]
MANGATA 71,0000 13:39 80 70.60 1.72 % 70 71.0000 71.2000 166 0 17 [+]
STAPORKOW 4,8000 13:12 1600 4.74 1.69 % 295 4.7000 4.8000 1600 5 22 [+]
DECORA 73,3000 13:39 1 72.60 1.66 % 340 73.1000 73.3000 105 2 156 [+]
FERRO 30,8000 14:04 19 30.50 1.65 % 5971 30.7000 30.8000 12 7 223 [+]
PASSUS 123,0000 14:09 1 121.20 1.65 % 55 122.6000 123.4000 24 3 327 [+]
HANDLOWY 123,4000 14:08 36 121.40 1.65 % 29 123.4000 123.6000 73 28 3 483 [+]
DIGITANET 199,6000 14:07 1 194.00 1.58 % 32 198.1000 199.6000 118 3 590 [+]
COMP 65,0000 14:04 1 65.00 1.56 % 111 64.1000 65.0000 165 4 260 [+]
CREEPYJAR 528,0000 14:05 8 520.00 1.54 % 21 528.0000 530.0000 66 1 756 [+]
ALIOR 126,0500 14:10 26 124.70 1.53 % 83 126.0500 126.1500 156 106 13 429 [+]
COALENERG 2,0000 13:21 262 2.00 1.52 % 900 1.9700 1.9990 356 56 112 [+]
ATMGRUPA 4,2900 13:58 7 4.27 1.42 % 100 4.2800 4.2900 701 37 158 [+]
VINDEXUS 14,3000 14:05 30 14.30 1.42 % 27 14.2000 14.3000 136 1 18 [+]
JWWINVEST 2,8800 13:10 400 2.75 1.41 % 460 2.8000 2.8700 150 1 3 [+]
PKPCARGO 15,3500 14:08 10 15.02 1.39 % 340 15.3500 15.4200 473 128 1 957 [+]
APLISENS 18,7000 12:43 1 18.55 1.36 % 1 18.6500 18.7000 859 1 21 [+]
MOLECURE 5,3500 13:45 25 5.30 1.33 % 1 5.3000 5.3600 187 10 51 [+]
VOXEL 95,5000 14:10 89 95.00 1.27 % 773 95.4000 96.3000 116 6 572 [+]
GRUPRACUJ 44,0500 14:03 226 44.00 1.26 % 1142 44.0500 44.3000 180 18 814 [+]
POLENERGIA 49,8000 14:10 1 49.60 1.22 % 38 49.7000 49.8000 178 1 51 [+]
GPW 80,4000 14:08 2 80.00 1.20 % 457 80.3000 80.4000 221 68 5 492 [+]
AMICA 52,2000 14:07 26 51.90 1.16 % 535 52.1000 52.5000 71 14 723 [+]
BOGDANKA 21,7500 14:08 18 21.30 1.16 % 815 21.6500 21.8000 1974 100 2 165 [+]
SANTANDER 45,2700 13:52 140 43.80 1.16 % 10000 45.3350 45.3850 150 2 74 [+]
DOMDEV 263,0000 14:10 1 260.00 1.15 % 16 262.5000 264.0000 53 1 176 [+]
STALEXP 3,1000 14:09 1 3.07 1.14 % 8931 3.0950 3.1000 8404 169 522 [+]
HELIO 54,2000 13:27 139 53.80 1.12 % 328 53.0000 54.2000 153 1 40 [+]
KRUK 434,0000 14:11 1 430.00 1.12 % 114 434.0000 434.2000 16 26 11 229 [+]
INTERCARS 829,0000 13:58 4 824.00 1.10 % 40 829.0000 834.0000 22 1 944 [+]
ATAL 64,7000 13:51 14 64.30 1.09 % 24 64.4000 64.6000 100 4 246 [+]
PEKABEX 9,3600 14:03 150 9.30 1.08 % 150 9.3500 9.3600 537 8 75 [+]
SONEL 14,7500 13:54 5 14.50 1.03 % 25 14.5000 14.7500 5 0 6 [+]
11B 156,6000 13:57 15 155.50 1.03 % 32 156.0000 156.8000 24 3 426 [+]
SYNEKTIK 285,4000 14:10 1 282.80 0.99 % 210 285.0000 285.4000 58 12 3 403 [+]
APATOR 25,6000 13:55 20 25.35 0.99 % 163 25.5500 25.6500 132 7 173 [+]
CYBERFLKS 206,0000 14:09 66 204.60 0.98 % 59 205.2000 206.0000 67 22 4 609 [+]
AIGAMES 0,8280 10:56 504 0.82 0.98 % 200 0.7820 0.8280 849 2 2 [+]
BOWIM 8,3000 14:08 247 8.26 0.97 % 240 8.2200 8.3000 253 11 89 [+]
QUERCUS 12,6200 13:59 5 12.58 0.96 % 236 12.6200 12.6400 50 10 123 [+]
PANOVA 15,9500 12:52 26 15.80 0.95 % 100 15.8500 15.9500 173 0 7 [+]
BENEFIT 4 516,0000 14:07 1 4,484.00 0.94 % 4 4510.0000 4520.0000 6 1 5 189 [+]
MENNICA 44,5000 13:55 15 44.10 0.91 % 97 44.1000 44.6000 85 4 183 [+]
ORANGEPL 16,2450 14:10 25 16.02 0.90 % 797 16.2450 16.2600 511 276 4 479 [+]
PZU 64,8800 14:10 100 64.68 0.90 % 267 64.8600 64.8800 415 296 19 289 [+]
MEDICALG 29,5000 14:08 8 29.20 0.85 % 282 29.4500 29.6500 13 30 872 [+]
DEKPOL 72,4000 13:35 1 71.60 0.84 % 179 71.8000 72.0000 113 1 57 [+]
LOKUM 24,2000 10:45 57 24.00 0.83 % 42 24.2000 24.4000 41 0 5 [+]
MODIVO 82,4600 14:10 15 83.20 0.81 % 85 82.4600 82.5000 38 311 25 777 [+]
GETIN 0,5000 13:50 5000 0.50 0.81 % 20 0.4980 0.5020 24352 245 123 [+]
COLUMBUS 3,7400 15:18 268 0.00 0.81 % 3317 PKC PKC 24597 0 0 [+]
INTERSPPL 0,3780 14:01 2200 0.38 0.80 % 51 0.3740 0.3845 389 10 4 [+]
INSTALKRK 37,7000 14:02 41 37.40 0.80 % 10 37.5000 37.7000 48 0 10 [+]
HARPER 5,1800 13:55 325 5.18 0.78 % 582 5.0400 5.2000 715 5 24 [+]
MOSTALPLC 12,9000 11:03 111 12.65 0.78 % 9 12.9000 12.9500 111 1 11 [+]
DEBICA 89,9000 13:25 1 89.80 0.78 % 131 89.5000 89.9000 101 3 297 [+]
CYFRPLSAT 16,5250 14:10 125 16.22 0.76 % 821 16.5200 16.5250 125 467 7 708 [+]
4MASS 4,1100 14:05 90 4.02 0.74 % 2050 4.0450 4.1100 2431 65 263 [+]
RELPOL 5,7000 13:37 27 5.66 0.71 % 2173 5.7000 5.7800 1072 7 41 [+]
BOOMBIT 5,9000 12:23 50 5.86 0.68 % 154 5.8600 5.9000 2200 4 26 [+]
KETY 1 204,0000 14:10 3 1,208.00 0.67 % 29 1204.0000 1206.0000 58 3 3 878 [+]
FEERUM 15,3000 13:46 1 15.20 0.66 % 200 14.7000 15.3000 495 0 3 [+]
FASING 15,3000 13:52 33 15.20 0.66 % 511 14.7000 15.4000 488 2 23 [+]
ASSECOSEE 63,5000 14:02 51 63.10 0.63 % 67 63.5000 63.7000 89 2 146 [+]
MOJ 1,6100 12:45 1000 1.61 0.63 % 2000 1.6100 1.6900 5766 1 2 [+]
SELENAFM 48,5000 13:44 160 48.20 0.62 % 200 48.3000 48.5000 587 1 67 [+]
YARRL 6,5400 13:59 100 6.42 0.62 % 107 6.5400 6.5600 1782 3 17 [+]
PLAYWAY 247,0000 14:00 1 245.50 0.61 % 52 247.0000 248.0000 39 1 137 [+]
NOVAVISGR 0,6600 12:34 562 0.66 0.61 % 1700 0.6350 0.6590 500 5 3 [+]
ERBUD 25,4000 14:02 41 25.25 0.59 % 10 25.1500 25.4000 24 4 89 [+]
IBSM 68,8000 13:34 1 68.60 0.58 % 1 67.0000 69.0000 160 0 1 [+]
ATLANTAPL 18,0000 13:51 1 18.00 0.56 % 520 18.0000 18.1000 1 1 12 [+]
SYNTHAVERSE 2,9850 13:46 35 2.94 0.51 % 777 2.9400 2.9800 766 73 214 [+]
COMPREMUM 1,1450 13:06 10 1.14 0.44 % 3000 1.1300 1.1450 3665 29 33 [+]
TARCZYNSKI 123,5000 14:00 10 123.00 0.41 % 115 121.5000 123.5000 111 0 18 [+]
DADELO 74,9000 14:09 2 74.20 0.40 % 94 74.3000 74.9000 100 6 463 [+]
EUCO 0,5120 14:52 5 0.00 0.39 % 500 PKC PKC 143539 0 0 [+]
ONEMORE 2,6800 13:59 20 2.69 0.37 % 500 2.6600 2.6800 2739 57 151 [+]
HYDROTOR 13,9000 11:20 50 13.85 0.36 % 123 13.8500 13.9000 23 0 1 [+]
VIVID 0,6320 13:59 395 0.64 0.32 % 5278 0.6250 0.6320 1569 8 5 [+]
ASSECOPOL 197,0500 14:10 45 196.80 0.28 % 814 197.0000 197.2000 288 60 11 806 [+]
PCCEXOL 1,9900 14:01 20 1.99 0.25 % 2566 1.9700 1.9900 1712 9 18 [+]
TOYA 8,9700 14:10 48 8.93 0.22 % 1116 8.9100 8.9700 432 76 688 [+]
AMBRA 18,3200 14:08 6 18.30 0.22 % 10 18.3200 18.4400 6 5 87 [+]
PHN 9,4000 13:31 500 9.40 0.21 % 200 9.3800 9.4000 256 6 52 [+]
ECHO 5,0100 14:04 9 5.04 0.20 % 207 5.0100 5.0200 6164 323 1 616 [+]
DINOPL 31,8800 14:10 1 31.83 0.19 % 6 31.8700 31.8800 119 950 30 507 [+]
SCPFL 118,0000 13:56 100 118.20 0.17 % 8 117.2000 118.0000 183 2 188 [+]
WIRTUALNA 58,6000 14:08 52 58.50 0.17 % 28039 58.5000 58.6000 33036 4 250 [+]
CIGAMES 3,0250 14:05 78 3.02 0.17 % 2583 3.0050 3.0300 1641 98 296 [+]
IMCOMPANY 41,4500 13:05 25 41.40 0.12 % 4 41.0500 41.4500 138 1 32 [+]
ANSWEAR 17,9600 13:56 20 17.96 0.11 % 60 17.8000 17.9600 109 3 57 [+]
KERNEL 19,4000 13:42 18 19.30 0.10 % 32 19.4000 19.4600 12 5 91 [+]
MCI 28,0000 12:56 1 28.10 0.00 % 976 28.0000 28.1000 569 1 39 [+]
BBIDEVNFI 5,4800 17:00 1 0.00 0.00 % 500 5.3600 5.4600 86 0 0 [+]
MUZA 9,9000 14:21 427 0.00 0.00 % 500 9.6500 9.9000 523 0 0 [+]
LENTEX 6,9600 12:32 7 6.86 0.00 % 433 6.9000 6.9200 66 0 1 [+]
MILKILAND 1,6800 14:08 200 1.68 0.00 % 50 1.6600 1.6800 1406 17 28 [+]
INTERBUD 1,8950 11:50 127 1.90 0.00 % 400 1.7350 1.8850 1450 2 4 [+]
OTMUCHOW 5,2000 09:00 1 5.20 0.00 % 100 5.2000 5.3000 921 0 0 [+]
ACAUTOGAZ 21,5000 13:46 1 21.60 0.00 % 59 21.5000 21.6000 768 0 3 [+]
CELTIC 1,4000 12:59 800 1.40 0.00 % 2 1.3650 1.4000 5500 2 3 [+]
LIBET 1,3300 09:00 10 1.33 0.00 % 2000 1.3200 1.3700 2486 0 0 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 14 PKC 0.0000 0 0 0 [+]
DRAGOENT 18,8500 13:45 2 0.00 0.00 % 22 18.4000 18.8000 23 0 0 [+]
NEPTIS 15,1000 13:57 1 15.10 0.00 % 742 14.9000 15.1000 529 0 4 [+]
KGL 10,9000 11:23 21 10.90 0.00 % 736 10.4000 10.9000 1463 0 1 [+]
EUROHOLD 4,0000 17:00 1323 0.00 0.00 % 100 3.9800 4.0000 1461 0 0 [+]
URTESTE 42,2000 13:50 19 43.50 0.00 % 5 42.2000 43.5000 14 1 26 [+]
BIOTON 4,3200 13:14 122 4.35 0.00 % 61 4.3200 4.3400 1294 35 151 [+]
CAPITAL 3,3800 13:59 99 3.42 0.00 % 2587 3.3400 3.3800 6376 108 358 [+]
CAVATINA 13,5000 12:28 3 13.50 0.00 % 30 13.4000 13.5000 409 0 3 [+]
SUNEX 2,8000 13:35 1 2.83 0.00 % 2 2.7700 2.8000 99 9 27 [+]
IDMSAPL 0,4560 09:53 25 0.46 0.00 % 7735 0.4560 0.5000 15000 0 0 [+]
COMPERIA 5,4000 12:16 1396 5.40 0.00 % 1700 5.2000 5.3500 2 3 18 [+]
MFO 32,5000 11:54 10 33.10 0.00 % 89 32.1000 32.5000 152 0 5 [+]
BNPPL 143,8000 14:03 1 143.80 0.00 % 82 143.8000 144.2000 99 11 1 579 [+]
ERG 40,0000 12:14 10 0.00 0.00 % 50 39.0000 40.0000 190 0 0 [+]
SOPHARMA 7,3000 16:46 200 0.00 0.00 % 1000 6.9600 7.8000 25 0 0 [+]
FON 1,7400 16:18 281 0.00 0.00 % 195 1.6550 1.7500 960 0 0 [+]
ADIUVO 0,5320 12:55 1000 0.54 0.00 % 2500 0.5320 0.5500 6379 14 8 [+]
INTROL 7,2400 12:31 2 7.24 0.00 % 70 7.2200 7.2400 352 3 21 [+]
NEUCA 759,0000 14:09 2 778.00 0.00 % 9 758.0000 759.0000 14 2 1 805 [+]
MBWS 11,2000 13:54 711 0.00 0.00 % 720 11.0000 11.5000 227 0 0 [+]
IFIRMA 26,9500 14:04 1 27.00 0.00 % 6 26.7000 26.9000 50 4 118 [+]
TRANSPOL 25,0000 13:59 175 24.20 0.00 % 2 24.8000 25.0000 342 27 689 [+]
UNIBEP 13,7200 14:10 1 13.70 0.00 % 112 13.6400 13.7200 303 11 156 [+]
LARQ 1,9900 10:01 651 2.07 0.00 % 1349 1.9900 2.0400 1500 1 2 [+]
WIKANA 8,0000 14:45 1 0.00 0.00 % 995 7.6500 8.0000 5145 0 0 [+]
CASPAR 5,1500 17:00 2 0.00 0.00 % 10 4.9800 5.1500 1303 0 0 [+]
ENERGOINS 2,2000 13:49 140 2.20 0.00 % 272 2.1900 2.2000 6653 1 2 [+]
ORCOGROUP 3,5200 10:51 11 0.00 0.00 % 399 3.5200 3.8000 100 0 0 [+]
NTTSYSTEM 12,7500 13:42 74 12.80 0.00 % 4388 12.7000 12.7500 1308 14 173 [+]
ULMA 63,5000 09:17 119 59.00 0.00 % 130 61.0000 63.5000 26 0 8 [+]
IMPERA 1,7000 13:35 100 1.62 0.00 % 295 1.6500 1.7000 4612 0 0 [+]
TENDERHUT 5,9800 11:57 43 0.00 0.00 % 40 5.8200 5.8400 40 0 0 [+]
KPPD 20,0000 10:01 33 20.00 0.00 % 15 19.5000 20.0000 380 0 1 [+]
SILVANO 5,2600 09:53 1 0.00 0.00 % 142 5.0000 5.2600 668 0 0 [+]
IPOPEMA 7,3600 14:09 27 7.38 0.00 % 4 7.1400 7.3600 14 3 21 [+]
MOBRUK 365,0000 14:08 2 365.50 0.00 % 18 365.0000 366.5000 13 5 1 869 [+]
SANWIL 1,3250 09:44 50 1.33 0.00 % 150 1.3200 1.3250 873 0 0 [+]
KCI 0,9240 12:54 10 0.92 0.00 % 1314 0.9080 0.9240 4195 5 5 [+]
TESGAS 1,9450 12:45 1 1.95 0.00 % 2802 1.8950 1.9400 150 1 2 [+]
PATENTUS 2,7000 13:34 400 2.69 0.00 % 141 2.6000 2.7000 770 6 17 [+]
DELKO 6,1400 13:21 7 6.13 0.00 % 37 6.1300 6.1400 45 1 3 [+]
ASMGROUP 0,2480 13:47 1 0.25 0.00 % 267 0.2400 0.2480 2688 520 127 [+]
ROPCZYCE 24,8000 13:59 61 24.80 0.00 % 159 24.8000 25.3000 171 6 150 [+]
LUBAWA 9,2950 14:10 1 9.30 -0.05 % 567 9.2750 9.2950 2163 213 1 988 [+]
WITTCHEN 15,9400 14:09 1 15.97 -0.06 % 94 15.9100 15.9400 87 8 132 [+]
ENERGA 18,8600 14:01 10 18.88 -0.11 % 41828 18.8600 18.9200 1125 55 1 039 [+]
CDPROJEKT 255,7000 14:10 1 260.00 -0.12 % 132 255.7000 255.9000 354 121 31 046 [+]
MABION 7,4000 14:10 148 7.41 -0.13 % 115 7.3300 7.4000 1710 36 261 [+]
MOSTALZAB 6,2800 13:46 49 6.29 -0.16 % 260 6.2000 6.2700 300 21 133 [+]
WIELTON 5,7800 13:50 105 5.80 -0.17 % 5 5.7400 5.7800 850 248 1 418 [+]
ARLEN 29,3500 14:09 1 29.50 -0.17 % 77 29.3000 29.3500 192 4 125 [+]
XTB 108,8400 14:10 38 109.12 -0.18 % 187 108.8000 108.9000 99 92 9 984 [+]
ZEPAK 19,0600 13:44 131 19.10 -0.21 % 80 19.0600 19.1800 25 6 115 [+]
HUUUGE 21,8500 14:03 89 21.90 -0.23 % 218 21.8500 21.9500 24 7 153 [+]
ONDE 8,6200 14:08 559 8.70 -0.23 % 50 8.6100 8.6900 44 10 85 [+]
PEPEES 0,8460 12:22 3 0.85 -0.24 % 70 0.8240 0.8360 5000 2 1 [+]
MURAPOL 41,3000 13:54 8 41.30 -0.24 % 98 41.2500 41.3000 1168 35 1 431 [+]
CLNPHARMA 20,9000 14:05 1 20.95 -0.24 % 635 20.8500 20.9000 97 2 49 [+]
WAWEL 796,0000 13:56 1 792.00 -0.25 % 59 788.0000 796.0000 6 0 248 [+]
RENDER 76,0000 12:03 18 75.20 -0.26 % 40 75.8000 76.8000 3 0 8 [+]
ODLEWNIE 18,4000 14:09 2 18.30 -0.27 % 345 18.2500 18.4000 2261 17 311 [+]
3RGAMES 0,7060 14:08 54 0.71 -0.28 % 146 0.7060 0.7180 20 82 59 [+]
IZOSTAL 3,1300 13:00 376 3.12 -0.32 % 30 3.1000 3.1300 247 10 30 [+]
ULTGAMES 15,0000 13:26 185 15.20 -0.33 % 93 14.7500 14.9000 300 3 46 [+]
PEPCO 33,5100 14:10 13 33.70 -0.33 % 1093 33.5000 33.5200 687 317 10 682 [+]
WOODPCKR 2,9200 12:09 9 2.93 -0.34 % 710 2.8700 2.9200 1534 5 15 [+]
PTWP 130,0000 13:38 12 130.50 -0.38 % 6 128.5000 130.0000 380 0 16 [+]
STALPROD 244,0000 14:09 7 245.00 -0.41 % 7 244.0000 245.0000 46 1 142 [+]
PROCHEM 24,1000 13:42 1 24.60 -0.41 % 13 23.4000 24.1000 49 0 0 [+]
GREENX 2,3420 14:10 200 2.35 -0.43 % 2390 2.3320 2.3420 3522 150 350 [+]
LENA 2,2400 14:05 1197 2.25 -0.44 % 2111 2.2400 2.2500 647 2 5 [+]
DMGROUP 2,2700 13:48 220 2.25 -0.44 % 34 2.2500 2.2700 5248 1 2 [+]
REMAK 10,3000 12:57 20 10.35 -0.48 % 51 10.2500 10.3000 4 0 0 [+]
SIMFABRIC 1,5740 12:55 50 1.53 -0.51 % 820 1.5300 1.5780 249 7 11 [+]
ENELMED 19,3000 11:53 21 19.00 -0.52 % 122 19.0000 19.3000 113 0 1 [+]
BIOMAXIMA 10,8400 13:46 38 10.90 -0.55 % 62 10.8400 10.9200 71 3 35 [+]
OPONEOPL 89,3000 14:10 28 89.80 -0.56 % 99 88.4000 89.5000 48 3 295 [+]
TATRY MOUNTAIN 81,0000 09:00 5 81.00 -0.61 % 15 81.0000 86.5000 70 0 2 [+]
ESOTIQ 31,6000 13:22 2 31.50 -0.63 % 441 31.5000 31.6000 38 0 15 [+]
ASSECOBS 93,0000 14:10 5 93.60 -0.64 % 12 93.0000 93.2000 10 1 96 [+]
SYGNITY 76,5000 13:53 1 77.70 -0.65 % 8 76.5000 76.8000 98 4 304 [+]
SHOPER 44,5000 14:06 42 44.90 -0.67 % 461 44.2500 44.6000 2746 33 1 463 [+]
ARCTIC 5,8500 13:51 190 5.93 -0.68 % 1269 5.8400 5.8700 713 35 203 [+]
TERMOREX 0,6900 09:57 120 0.69 -0.72 % 1119 0.6900 0.7100 500 0 0 [+]
NEWAG 110,2000 14:06 1 109.80 -0.72 % 227 110.0000 110.2000 93 5 569 [+]
LSISOFT 41,0000 10:02 94 41.30 -0.73 % 106 41.0000 41.7000 117 1 34 [+]
ARCHICOM 53,4000 13:34 216 53.60 -0.74 % 216 53.4000 53.8000 125 1 79 [+]
KINOPOL 19,8500 12:47 111 20.10 -0.75 % 321 19.8500 20.0000 508 2 38 [+]
FORTE 19,5000 14:10 85 19.65 -0.76 % 188 19.4000 19.5000 26 2 34 [+]
RYVU 17,8600 14:08 3 18.28 -0.78 % 112 17.8600 17.9000 180 51 919 [+]
PKNORLEN 142,1400 14:11 2 142.10 -0.84 % 112 142.1000 142.1600 382 426 60 767 [+]
VOTUM 47,1500 14:10 4 47.90 -0.84 % 26 47.1500 47.3000 393 8 388 [+]
NANOGROUP 2,3350 13:58 250 2.36 -0.85 % 50 2.3300 2.3350 3750 27 63 [+]
ELKOP 1,7050 12:12 670 1.67 -0.87 % 332 1.7050 1.7200 5435 5 9 [+]
SKARBIEC 33,3000 14:04 50 33.60 -0.89 % 50 33.3000 33.7000 30 3 85 [+]
APSENERGY 4,3500 14:00 160 4.30 -0.91 % 27 4.3200 4.3500 1094 13 55 [+]
KRKA 1 092,0000 14:07 1 1,110.00 -0.91 % 1 1090.0000 1100.0000 1 0 82 [+]
ZAMET 0,8660 13:04 59 0.87 -0.92 % 893 0.8660 0.8680 8642 8 7 [+]
SANOK 21,3000 12:27 3 21.50 -0.93 % 1272 21.4000 21.6000 14 2 35 [+]
KSGAGRO 3,7150 13:34 399 3.64 -0.93 % 390 3.6450 3.7150 458 6 21 [+]
MERCATOR 61,4000 14:02 59 62.20 -0.97 % 247 61.3000 61.5000 180 21 1 335 [+]
MONNARI 5,9400 13:23 258 6.00 -1.00 % 408 5.9400 6.0000 509 7 43 [+]
SECOGROUP 36,0000 12:05 900 36.40 -1.10 % 98 36.0000 36.2000 88 1 33 [+]
CDRL 8,7000 11:49 3 8.80 -1.14 % 600 8.7500 9.0000 100 1 11 [+]
AUTOPARTN 25,7000 14:08 100 26.00 -1.15 % 482 25.6500 25.7000 235 47 1 225 [+]
BOS 10,1400 13:35 166 10.26 -1.17 % 57 10.1600 10.2200 357 16 164 [+]
STALPROFI 9,4000 13:58 135 9.56 -1.26 % 1222 9.4000 9.5000 369 4 42 [+]
ABPL 137,8000 14:05 20 139.60 -1.29 % 204 137.8000 139.2000 89 2 333 [+]
MAXCOM 5,9800 12:02 1 5.84 -1.32 % 260 5.8600 5.9800 116 0 0 [+]
ASTARTA 49,5000 14:08 80 50.20 -1.39 % 393 49.4500 49.6000 463 8 380 [+]
TEXT 42,2000 14:09 105 42.48 -1.40 % 458 42.2000 42.3800 13 23 959 [+]
PCCROKITA 68,7000 13:56 8 69.20 -1.43 % 5 69.0000 69.5000 50 1 78 [+]
DEVELIA 10,8400 14:06 5 11.00 -1.45 % 901 10.8000 10.8200 232 110 1 189 [+]
XPLUS 2,7000 13:22 300 2.74 -1.46 % 38 2.6800 2.7300 80 1 2 [+]
HERCULES 1,3500 11:58 8 1.38 -1.46 % 1078 1.3300 1.3500 10306 3 4 [+]
BIOCELTIX 80,7000 13:48 10 81.80 -1.47 % 372 80.0000 80.7000 18 9 719 [+]
EUROCASH 5,4950 13:58 3000 5.60 -1.52 % 10 5.4950 5.5100 1171 123 682 [+]
SCANWAY 386,0000 14:09 1 409.00 -1.53 % 41 383.0000 386.0000 228 18 7 299 [+]
CAPTORTX 76,8000 14:06 1 77.80 -1.54 % 400 76.7000 76.8000 4 2 122 [+]
ATREM 57,6000 14:09 20 58.50 -1.54 % 213 57.4000 57.6000 187 13 769 [+]
GTC 2,5500 13:58 62 2.59 -1.54 % 202 2.4700 2.5500 667 9 22 [+]
GRODNO 18,3000 14:09 13 18.60 -1.61 % 261 18.3000 18.4500 29 6 109 [+]
PCFGROUP 3,6300 13:50 90 3.69 -1.63 % 26 3.5900 3.6450 433 6 21 [+]
MIRACULUM 0,5900 12:19 6500 0.58 -1.67 % 3000 0.5700 0.5900 2500 42 24 [+]
ATENDE 2,9400 13:41 2000 2.95 -1.67 % 600 2.9400 2.9800 732 16 46 [+]
MLSYSTEM 15,0000 14:10 5 15.04 -1.70 % 1 14.9800 15.0000 314 7 102 [+]
POLTREG 19,6000 14:06 14 20.20 -1.75 % 302 19.6000 20.0000 250 3 66 [+]
AILLERON 16,7800 14:08 72 17.18 -1.76 % 289 16.7800 16.8200 180 6 93 [+]
MOVIEGAMES 8,0400 11:43 7 8.00 -1.83 % 70 7.7600 8.0400 83 1 6 [+]
CEZ 224,2000 14:02 1 230.00 -1.84 % 11 222.4000 224.4000 500 0 47 [+]
ARTIFEX 21,0500 14:08 7 21.65 -1.86 % 256 21.0500 21.2500 684 13 284 [+]
PRAGMAINK 3,1400 10:33 300 3.20 -1.88 % 2420 3.1200 3.2600 2310 0 1 [+]
INPRO 7,5500 13:08 79 7.55 -1.95 % 229 7.4500 7.5500 1341 0 3 [+]
NTCAPITAL 0,5980 11:52 1000 0.60 -1.97 % 4200 0.5860 0.6000 1594 5 3 [+]
BUMECH 18,7700 14:09 100 19.15 -1.98 % 544 18.7500 18.8300 400 91 1 712 [+]
CREOTECH 933,0000 14:08 1 930.00 -2.00 % 3 931.0000 933.0000 20 36 32 487 [+]
ZREMB 9,3100 14:04 5 9.50 -2.00 % 205 9.3100 9.3900 950 18 169 [+]
TSGAMES 92,0500 14:10 2 94.35 -2.07 % 269 92.0000 92.0500 14 27 2 512 [+]
06MAGNA 2,3500 12:49 20 2.38 -2.08 % 1066 2.3500 2.3900 885 8 19 [+]
IMS 2,0850 14:09 200 2.13 -2.11 % 300 2.0850 2.1000 2719 9 20 [+]
OTLOG 13,0200 13:38 70 12.96 -2.11 % 11 13.0200 13.2600 70 0 6 [+]
CLOUD 73,2000 12:57 15 72.80 -2.14 % 160 73.2000 74.2000 61 0 26 [+]
WARIMPEX 2,2700 13:57 166 2.30 -2.16 % 1723 2.2700 2.3200 444 11 25 [+]
DBENERGY 8,9000 14:02 10 9.10 -2.20 % 66 8.9000 9.0800 10 0 2 [+]
CAPITEA 0,4350 12:41 2 0.44 -2.25 % 12098 0.4270 0.4350 18317 283 122 [+]
ALTUSTFI 3,4600 12:35 10 3.48 -2.26 % 290 3.3900 3.4500 544 3 11 [+]
EUROTEL 27,6000 14:07 3 28.00 -2.30 % 81 27.4500 27.6000 54 12 326 [+]
KRVITAMIN 12,7000 13:40 29 12.70 -2.31 % 251 12.6000 13.0000 3125 0 3 [+]
EDINVEST 8,3400 14:02 14 9.00 -2.34 % 10 8.2200 8.3400 285 6 51 [+]
ASBIS 68,8500 14:07 1 70.50 -2.34 % 151 68.7500 68.8500 326 118 8 192 [+]
ZUE 12,4000 13:50 25 12.70 -2.36 % 97 12.2000 12.4000 382 26 317 [+]
PHARMENA 3,3000 14:09 1 3.36 -2.37 % 385 3.2800 3.3000 4154 1 3 [+]
PHOTON 1,3200 13:47 500 1.36 -2.58 % 11 1.3150 1.3450 1 17 23 [+]
DGA 26,2000 13:59 1 26.20 -2.60 % 298 25.2000 26.2000 49 0 0 [+]
AGROTON 4,9600 10:37 231 4.96 -2.75 % 10 4.9700 5.0700 581 1 5 [+]
POINTGROUP 1,9100 10:09 8 1.97 -2.80 % 3939 1.9100 1.9650 2 0 0 [+]
KRAKCHEM 0,3020 13:38 5000 0.32 -2.89 % 8800 0.3020 0.3080 3000 118 36 [+]
PROTEKTOR 1,2320 14:10 50 1.28 -2.99 % 653 1.2320 1.2440 20 67 83 [+]
POLWAX 0,9500 11:10 688 0.98 -3.06 % 1500 0.9560 0.9600 1984 3 3 [+]
ALTA 1,5500 09:58 177 1.60 -3.12 % 8804 1.5500 1.5850 1 1 1 [+]
ELEKTROTI 60,9500 14:10 30 62.95 -3.18 % 4 60.9000 61.3000 108 13 772 [+]
MEXPOLSKA 3,6000 14:06 3 3.71 -3.23 % 788 3.5000 3.6000 2469 24 86 [+]
CORMAY 0,5360 14:01 6 0.55 -3.25 % 1151 0.5360 0.5460 2846 24 13 [+]
QNATECHNO 46,2000 14:08 71 48.80 -3.75 % 15 46.2000 47.5000 151 34 1 669 [+]
PURE 1,8640 14:05 1726 1.96 -3.82 % 7274 1.8640 1.9080 295 160 300 [+]
PROJPRZEM 16,9000 13:39 1 17.60 -3.98 % 51 16.9000 17.2000 12 3 57 [+]
PLAZACNTR 1,5520 11:10 60 1.57 -4.20 % 232 1.5620 1.5900 411 3 4 [+]
GENOMTEC 5,6500 14:07 500 6.00 -5.04 % 698 5.5900 5.6800 498 84 490 [+]
RANKPROGR 4,4200 13:54 2071 4.69 -5.66 % 200 4.4300 4.5200 300 16 72 [+]
IZOLACJA 3,6100 09:27 3 3.61 -6.48 % 1000 3.6200 3.7600 2170 0 0 [+]
PGFGROUP 0,5620 13:51 1000 0.60 -7.26 % 811 0.5620 0.5700 7 27 15 [+]
IFSA 0,1190 13:07 114 0.12 -7.75 % 7778 0.1200 0.1260 17309 175 21 [+]
WASKO 6,5600 14:10 217 7.12 -7.87 % 1 6.6000 6.6800 752 96 643 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 268 4.8000 PKC 4705 0 0 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG137203.9+1.54%14:10
WIG203707.7+1.83%14:25
WIG20 Fut3655.0+1.53%14:10
WIG20USD1017.4+2.07%14:10
mWIG409593.5+1.20%14:10
sWIG8031905.3+0.85%14:10
 Notowania Świat
US BlueChip50579.7+0.58%05-22
S&P500 Fut7563.0+1.06%14:15
Nikkei65158.2+2.87%8:45
DAX25276.8+1.56%14:09
Ropa WTI90.6-6.23%14:25
Złoto4557.0+1.08%14:25
 Notowania Waluty
EUR/PLN4.23372-0.11%14:25
CHF/PLN4.65367+0.02%14:25
USD/PLN3.63550-0.45%14:25
EUR/USD1.16455+0.34%14:25
GBP/USD1.35014+0.45%14:25
USD/JPY158.903-0.17%14:25
Forum
» 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]
» Prośba o dodanie ENERGY S. A. [2]
Wzrosty Spadki Staty
MDIENERGIA 3.10 26.53%
OPTEAM 7.95 8.16%
RAFAMET 60.00 7.33%
PULAWY 47.80 7.17%
JSW 27.88 5.93%
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