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
EUROTEL 26,7500 09:27 1 26.55 16.30 % 80 26.6500 26.7500 91 10 264 [+]
MWTRADE 4,3000 09:24 1 3.96 16.22 % 1 4.0400 4.3000 752 11 45 [+]
COMPERIA 5,2000 09:14 1500 4.80 8.79 % 1630 5.0000 5.2000 1200 10 48 [+]
ROPCZYCE 24,9000 09:26 40 24.50 7.79 % 5 24.9000 25.0000 279 10 257 [+]
DEVELIA 10,9800 09:27 82 10.82 5.98 % 2099 10.9800 11.0600 133 118 1 278 [+]
FEERUM 14,4000 09:00 2 14.40 5.49 % 265 14.0000 14.4000 18 0 0 [+]
BEST 31,2000 09:18 1 30.40 5.41 % 227 31.2000 31.5000 824 4 133 [+]
DATAWALK 121,8000 09:27 20 114.40 5.00 % 14 121.2000 121.8000 86 3 313 [+]
SCPFL 120,0000 09:23 1 122.00 4.35 % 8 119.2000 120.0000 59 1 141 [+]
PURE 1,8200 09:26 19 1.80 3.88 % 698 1.7900 1.8200 481 19 35 [+]
OTMUCHOW 5,3800 09:00 1 5.38 3.86 % 1448 5.1800 5.3800 99 0 0 [+]
3RGAMES 0,7100 09:10 2788 0.71 3.80 % 20 0.7040 0.7100 3545 3 2 [+]
PTWP 130,5000 09:18 1 126.00 3.57 % 1 128.0000 130.0000 2 0 10 [+]
KSGAGRO 3,7850 09:06 16 3.79 3.42 % 256 3.6800 3.7850 649 0 0 [+]
NEPTIS 15,1000 09:27 10 15.00 3.42 % 19 14.6000 15.1000 504 0 0 [+]
BORYSZEW 4,9100 09:27 500 4.80 3.37 % 613 4.9000 4.9200 40 66 321 [+]
ALLEGRO 33,5750 09:27 2 32.78 3.02 % 287 33.5400 33.5750 189 1 320 43 964 [+]
MODIVO 79,3000 09:27 5 77.70 2.91 % 71 79.2600 79.3000 710 58 4 566 [+]
VINDEXUS 14,3500 09:27 37 13.90 2.87 % 504 14.3500 14.4000 1 7 99 [+]
IPOPEMA 7,2600 09:21 110 7.26 2.83 % 9 7.0800 7.2600 146 1 5 [+]
INC SA 1,6450 09:13 181 1.63 2.81 % 1451 1.5950 1.6400 380 6 11 [+]
SFINKS 0,4870 09:27 209 0.47 2.74 % 3566 0.4800 0.4920 200 139 67 [+]
BETACOM 5,4400 09:00 3 5.44 2.64 % 1000 5.3000 5.4400 881 0 0 [+]
MIRBUD 10,8200 09:28 185 10.63 2.37 % 464 10.7600 10.8200 1446 46 489 [+]
ARCHICOM 53,0000 09:00 1 53.00 2.32 % 77 51.8000 53.0000 15 0 0 [+]
PEPCO 32,7400 09:28 62 32.34 2.31 % 42 32.6900 32.7100 241 109 3 559 [+]
YARRL 6,2600 09:15 43 6.12 2.29 % 40 6.1000 6.2600 17 1 4 [+]
SEKO 11,3500 09:23 1 11.35 2.25 % 89 11.1500 11.3500 813 0 0 [+]
ASSECOPOL 196,5500 09:27 1 193.50 2.16 % 249 196.5000 196.7000 46 14 2 666 [+]
LESS 0,2360 09:00 2 0.24 2.16 % 50 0.2270 0.2360 40 0 0 [+]
STALPROFI 9,6000 09:15 5 9.56 2.13 % 15 9.4600 9.5800 200 4 36 [+]
IMCOMPANY 41,8000 09:20 1 41.85 2.08 % 4 40.3000 41.8000 11 0 7 [+]
CYBERFLKS 202,8000 09:27 4 199.80 2.06 % 13 202.0000 202.8000 22 8 1 638 [+]
RAINBOW 135,8000 09:26 4 135.70 2.03 % 248 135.7000 136.2000 21 3 448 [+]
CDPROJEKT 260,0000 09:27 1 259.00 1.96 % 140 259.7000 260.0000 73 26 6 826 [+]
BIGCHEESE 4,6900 09:00 50 4.69 1.96 % 1705 4.6000 4.6900 349 0 0 [+]
ADIUVO 0,5400 09:12 2000 0.55 1.89 % 2400 0.5320 0.5400 1700 2 1 [+]
PHOTON 1,3800 09:25 10 1.36 1.85 % 505 1.3600 1.3800 2452 5 7 [+]
RAFAMET 55,0000 09:00 10 55.00 1.85 % 50 54.1000 55.6000 10 0 1 [+]
ALIOR 124,4500 09:26 1 123.55 1.72 % 45 124.3500 124.4500 53 21 2 576 [+]
MILLENNIUM 18,9000 09:25 9 18.65 1.67 % 664 18.8550 18.9050 340 14 267 [+]
ASMGROUP 0,2480 09:22 2736 0.24 1.64 % 7500 0.2440 0.2480 3805 50 12 [+]
TALEX 18,7000 09:04 2 18.70 1.63 % 3 18.2000 18.7000 619 0 0 [+]
DADELO 76,0000 09:25 141 74.80 1.60 % 60 75.5000 76.0000 133 1 49 [+]
SHOPER 44,6000 09:27 31 44.00 1.59 % 2 44.5000 44.8500 60 8 336 [+]
COMP 65,0000 09:26 50 64.80 1.56 % 200 64.5000 65.0000 2397 9 605 [+]
NOVITA 104,5000 09:00 17 104.50 1.46 % 15 104.0000 106.5000 9 0 2 [+]
IMS 2,1300 09:24 14 2.10 1.43 % 700 2.1000 2.1300 4068 0 0 [+]
MBANK 1 218,0000 09:27 8 1,198.50 1.37 % 25 1217.5000 1219.0000 19 2 2 095 [+]
DINOPL 32,0000 09:27 2 31.70 1.36 % 192 31.9800 32.0000 4331 85 2 708 [+]
LPP 21 100,0000 09:26 1 21,020.00 1.34 % 3 21100.0000 21120.0000 13 0 4 796 [+]
ATENDE 3,0400 09:26 1 3.00 1.33 % 334 3.0100 3.0400 595 0 0 [+]
PKOBP 101,2800 09:27 111 100.50 1.29 % 817 101.2600 101.3000 2349 143 14 399 [+]
ZABKA 24,0900 09:27 118 23.98 1.26 % 250 24.0700 24.1000 841 157 3 807 [+]
11B 152,0000 09:26 1 151.00 1.20 % 9 152.0000 152.6000 8 1 99 [+]
HARPER 5,0800 09:00 1 5.08 1.20 % 4 5.0000 5.0800 1 0 0 [+]
SKARBIEC 33,8000 09:26 3 33.80 1.20 % 43 33.4000 33.8000 314 0 4 [+]
SYGNITY 78,0000 09:19 17 78.00 1.17 % 176 78.0000 78.5000 144 1 94 [+]
KGHM 326,9500 09:27 6 330.00 1.14 % 72 326.8500 327.0000 345 50 16 453 [+]
PROJPRZEM 18,2000 09:00 1 18.20 1.11 % 423 17.7500 18.0000 16 0 0 [+]
PEKABEX 9,3100 09:24 10 9.21 1.09 % 288 9.2100 9.3100 370 0 1 [+]
ASBIS 69,6500 09:27 27 69.40 1.09 % 312 69.5500 69.6500 155 24 1 634 [+]
NEWAG 111,0000 09:24 5 109.00 1.09 % 71 110.0000 111.0000 341 2 215 [+]
WITTCHEN 15,9700 09:26 5 15.71 1.08 % 1 15.7500 15.9600 170 1 9 [+]
TRAKCJA 3,7950 09:26 3500 3.75 1.07 % 685 3.7550 3.8000 950 15 55 [+]
JWWINVEST 2,8900 09:26 3180 2.89 1.05 % 670 2.8600 2.8900 9 3 9 [+]
TESGAS 1,9600 09:01 1 1.96 1.03 % 955 1.9050 1.9550 700 0 0 [+]
PEKAO 236,8000 09:27 45 235.90 1.02 % 171 236.8000 237.0000 172 39 9 272 [+]
FERRO 30,1000 09:27 3 29.90 1.01 % 117 30.0000 30.1000 194 2 54 [+]
KINOPOL 20,0000 09:27 114 19.80 1.01 % 1197 19.8000 20.0000 546 0 9 [+]
INTERCARS 815,0000 09:25 2 828.00 0.99 % 8 815.0000 824.0000 17 0 218 [+]
INGBSK 405,0000 09:27 1 401.00 0.95 % 19 404.4000 405.0000 19 1 285 [+]
ONDE 8,5800 09:11 1 8.50 0.94 % 70 8.5100 8.5800 100 2 15 [+]
MERCATOR 59,5000 09:16 21 59.40 0.85 % 21 59.5000 59.9000 174 1 62 [+]
HANDLOWY 119,2000 09:24 103 119.60 0.85 % 627 119.0000 119.6000 145 4 418 [+]
VOXEL 95,8000 09:26 200 95.50 0.84 % 74 95.6000 95.8000 26 1 75 [+]
STALEXP 3,0650 09:27 477 3.04 0.82 % 2522 3.0400 3.0650 1048 24 72 [+]
MEXPOLSKA 3,7000 09:08 8 3.70 0.82 % 42 3.6000 3.6500 2800 0 0 [+]
COLUMBUS 3,7400 15:18 268 0.00 0.81 % 3172 PKC PKC 15131 0 0 [+]
STALPROD 250,0000 09:18 1 248.00 0.81 % 30 247.0000 250.0000 6 0 1 [+]
GRUPRACUJ 43,7000 09:26 12 43.40 0.81 % 189 43.4000 43.7000 423 2 77 [+]
APATOR 25,6500 09:26 20 25.60 0.79 % 22 25.5500 25.6500 275 1 15 [+]
BOWIM 8,3000 09:22 208 8.28 0.73 % 250 8.2000 8.3000 292 4 32 [+]
OPTEAM 7,5000 09:16 13 7.55 0.67 % 200 7.3000 7.5000 329 1 6 [+]
PGFGROUP 0,6140 09:01 2 0.61 0.66 % 5000 0.5810 0.6100 9090 0 0 [+]
PZU 64,5000 09:27 1 64.32 0.66 % 184 64.4600 64.5000 743 97 6 284 [+]
PANOVA 15,8000 09:10 41 15.80 0.64 % 27 15.8000 15.8500 111 0 1 [+]
PLAYWAY 241,0000 09:19 1 240.00 0.63 % 120 239.5000 240.5000 1 0 85 [+]
OTLOG 13,0000 09:06 221 13.00 0.62 % 493 13.0000 13.2400 81 0 4 [+]
POINTGROUP 1,9650 09:00 1 1.97 0.51 % 1 1.9200 1.9900 3800 0 0 [+]
PASSUS 119,8000 09:25 3 120.60 0.50 % 30 118.6000 119.8000 108 1 63 [+]
TEXT 41,5000 09:27 60 41.40 0.48 % 158 41.5000 41.6000 5 2 100 [+]
ACAUTOGAZ 21,5000 09:10 1 21.50 0.47 % 8 21.5000 21.6000 420 0 2 [+]
SANOK 21,7000 09:08 20 21.50 0.46 % 23 21.6000 21.7000 1822 1 15 [+]
MLPGROUP 110,5000 09:19 45 110.00 0.45 % 10 108.5000 110.5000 13 0 30 [+]
OPONEOPL 89,0000 09:24 46 89.00 0.45 % 49 89.0000 89.5000 42 1 58 [+]
ABPL 137,2000 09:26 1 136.00 0.44 % 91 136.6000 137.2000 495 0 42 [+]
ACTION 35,1000 09:27 1 35.40 0.43 % 1 34.9500 35.1000 15 6 211 [+]
KETY 1 195,0000 09:27 3 1,192.00 0.42 % 19 1195.0000 1197.0000 10 2 2 347 [+]
BLOOBER 25,2500 09:19 1 25.15 0.40 % 19 25.1500 25.2500 96 0 4 [+]
MOSTALPLC 12,8000 09:00 2 12.80 0.39 % 30 12.7000 12.8000 491 0 0 [+]
AUTOPARTN 25,7000 09:26 6 25.60 0.39 % 568 25.7000 25.8000 396 13 334 [+]
EUCO 0,5120 14:52 5 0.00 0.39 % 500 PKC PKC 90454 0 0 [+]
IFIRMA 27,6500 09:24 75 27.60 0.36 % 1 27.6000 27.8000 2 0 6 [+]
AILLERON 17,1000 09:20 100 17.08 0.35 % 2604 17.0800 17.1600 124 0 8 [+]
RELPOL 5,8600 09:14 150 5.86 0.34 % 10 5.7600 5.8600 204 0 1 [+]
BNPPL 144,0000 09:25 1 144.00 0.28 % 128 142.6000 144.0000 153 0 42 [+]
KRUK 427,4000 09:27 1 426.20 0.28 % 13 427.3000 427.6000 18 5 2 268 [+]
MOBRUK 362,5000 09:24 4 360.00 0.28 % 67 362.0000 364.0000 67 0 175 [+]
DEKPOL 71,6000 09:14 37 72.80 0.28 % 207 71.6000 73.2000 81 0 4 [+]
POLTREG 19,7500 09:16 64 20.40 0.25 % 136 19.7000 19.8000 50 0 4 [+]
ATMGRUPA 4,2300 09:12 2 4.23 0.24 % 2810 4.2200 4.2300 311 2 9 [+]
CREOTECH 866,0000 09:27 2 865.00 0.23 % 5 867.0000 874.0000 5 4 3 098 [+]
TOYA 8,7500 09:25 47 8.73 0.23 % 565 8.7200 8.7500 248 3 25 [+]
ARTIFEX 22,3000 09:25 150 22.25 0.22 % 256 21.9000 22.3000 189 1 24 [+]
DBENERGY 9,1000 09:00 2 9.10 0.22 % 10 8.9000 9.1000 1460 0 0 [+]
BOS 10,1800 09:22 1 10.16 0.20 % 2 10.1600 10.1800 55 0 1 [+]
XTB 107,5000 09:26 19 107.98 0.19 % 46 107.5800 107.7800 47 8 852 [+]
NEUCA 766,0000 09:26 6 774.00 0.13 % 1 767.0000 770.0000 8 0 201 [+]
POLENERGIA 49,3000 09:19 5 49.70 0.10 % 270 48.9000 48.9500 1 0 24 [+]
PKNORLEN 142,4400 09:27 3 142.24 0.08 % 159 142.3800 142.4800 249 161 22 887 [+]
DIAG 161,3000 09:27 79 162.00 0.06 % 86 161.3000 161.9000 27 1 236 [+]
ORANGEPL 16,3100 09:28 1478 16.25 0.06 % 3807 16.2900 16.3100 2352 17 275 [+]
BOGDANKA 21,3000 09:25 5 21.30 0.00 % 530 21.2000 21.3000 320 8 172 [+]
DELKO 6,1300 09:27 44 6.12 0.00 % 97 6.1300 6.1400 357 1 3 [+]
ARCTIC 5,8700 09:22 17 5.88 0.00 % 500 5.8800 5.9000 700 3 17 [+]
ARLEN 29,8000 09:17 14 30.00 0.00 % 27 29.4500 29.8000 23 0 6 [+]
VIGOSYS 582,0000 09:24 5 592.00 0.00 % 9 582.0000 592.0000 33 0 16 [+]
WOODPCKR 2,9600 09:00 308 2.96 0.00 % 1295 2.9000 2.9600 159 1 3 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 14 PKC 0.0000 0 0 0 [+]
CAVATINA 13,5500 09:07 1 0.00 0.00 % 137 13.3500 13.6000 238 0 0 [+]
APLISENS 18,3000 09:00 2 18.30 0.00 % 490 18.0500 18.3000 3 0 0 [+]
INTERBUD 1,8000 13:16 400 0.00 0.00 % 400 1.7150 1.8950 215 0 0 [+]
MABION 7,5400 09:13 1 7.55 0.00 % 817 7.5400 7.6000 1575 1 7 [+]
AGROTON 5,1600 09:09 500 5.16 0.00 % 32 4.9400 5.1600 722 1 3 [+]
RENDER 75,2000 15:40 26 0.00 0.00 % 32 75.4000 77.2000 4 0 0 [+]
NTCAPITAL 0,6100 14:57 326 0.00 0.00 % 500 0.5840 0.6100 2174 0 0 [+]
QNATECHNO 47,3000 09:12 1 47.30 0.00 % 50 47.3000 47.5000 75 0 9 [+]
CASPAR 4,9600 09:00 2 4.96 0.00 % 10412 4.8400 4.9800 73 0 0 [+]
CELTIC 1,3950 09:21 1 1.34 0.00 % 2 1.3400 1.3950 455 0 0 [+]
XPLUS 2,7000 17:00 10 0.00 0.00 % 100 2.6100 2.7000 190 0 0 [+]
EDINVEST 8,7200 09:26 342 9.00 0.00 % 5 8.7200 8.8800 10 2 21 [+]
QUERCUS 12,4000 09:26 2199 12.66 0.00 % 186 12.4000 12.5000 4 6 75 [+]
TENDERHUT 5,7800 09:00 10 5.78 0.00 % 8 5.7800 5.8000 8 0 0 [+]
EUROHOLD 4,0000 14:09 100 0.00 0.00 % 100 3.9600 4.0000 2949 0 0 [+]
ULTGAMES 15,0500 15:46 38 0.00 0.00 % 14 14.9500 15.2000 1000 0 0 [+]
CDRL 8,6500 09:00 1 8.65 0.00 % 500 8.5500 8.6500 42 0 0 [+]
POLWAX 0,9820 09:13 1000 0.98 0.00 % 3320 0.9520 0.9800 5636 1 1 [+]
ALTUSTFI 3,5700 17:00 58 0.00 0.00 % 3000 3.5200 3.5600 534 0 0 [+]
DMGROUP 2,2900 09:07 62 2.29 0.00 % 61 2.2500 2.2800 3550 0 0 [+]
MOVIEGAMES 8,0000 16:49 1 0.00 0.00 % 46 7.8100 8.0000 842 0 0 [+]
MFO 32,8000 09:24 60 32.80 0.00 % 60 32.8000 32.9000 292 0 7 [+]
CLNPHARMA 20,9500 09:14 12 20.95 0.00 % 310 20.8500 20.9500 815 0 8 [+]
TERMOREX 0,6950 15:37 1500 0.00 0.00 % 1254 0.6900 0.6950 8536 0 0 [+]
CLOUD 74,0000 09:22 25 74.60 0.00 % 14 72.6000 74.0000 102 0 3 [+]
SOPHARMA 7,4200 12:12 71 0.00 0.00 % 55 7.4400 PKC 6000 0 0 [+]
LOKUM 24,0000 16:03 20 0.00 0.00 % 23 23.7000 24.1000 50 0 0 [+]
KGL 11,0000 09:00 1 11.00 0.00 % 770 10.4000 10.9000 734 0 0 [+]
APSENERGY 4,3600 09:18 5 4.38 0.00 % 183 4.2200 4.3600 721 2 8 [+]
KRVITAMIN 12,9000 16:22 2 0.00 0.00 % 228 12.7000 12.9000 48 0 0 [+]
ENERGA 18,8800 09:27 272 18.86 0.00 % 3903 18.8600 18.8800 228 7 125 [+]
SPYROSOFT 403,0000 09:22 1 403.00 0.00 % 30 402.0000 403.0000 89 0 20 [+]
ZAMET 0,8580 09:00 100 0.86 0.00 % 479 0.8420 0.8580 1377 0 0 [+]
XTPL 54,9000 09:27 1 54.90 0.00 % 3 54.7000 54.9000 107 0 11 [+]
URTESTE 43,0000 16:33 5 0.00 0.00 % 16 42.2000 43.9000 160 0 0 [+]
LIBET 1,3350 09:00 2 1.34 0.00 % 967 1.3350 1.3750 1532 0 0 [+]
INPRO 7,6500 09:00 13 7.65 0.00 % 200 7.4000 7.6500 1092 0 0 [+]
GENOMTEC 5,9900 09:16 2971 5.97 0.00 % 4925 5.8600 5.9900 29 6 36 [+]
MLSYSTEM 15,1600 09:09 1 15.16 0.00 % 400 15.0400 15.1600 192 0 0 [+]
4MASS 4,2000 16:49 2 0.00 0.00 % 1160 4.1000 4.1850 50 0 0 [+]
TARCZYNSKI 123,5000 16:21 1 0.00 0.00 % 1 121.5000 123.0000 18 0 0 [+]
NEXITY 1,0400 15:23 842 0.00 0.00 % 2280 1.0200 1.0600 50 0 0 [+]
PHN 9,4000 09:00 2 9.40 0.00 % 191 9.3800 9.4000 172 0 0 [+]
NANOGROUP 2,3300 09:23 339 2.33 0.00 % 761 2.3300 2.3800 2989 1 1 [+]
ONEMORE 2,6500 09:23 15 2.65 0.00 % 76 2.6300 2.6400 450 6 15 [+]
MAXCOM 6,0600 16:24 1 0.00 0.00 % 206 5.7600 5.9400 1511 0 0 [+]
TATRY MOUNTAIN 81,5000 09:25 5 0.00 0.00 % 3 81.5000 87.0000 88 0 0 [+]
DRAGOENT 18,6000 09:00 10 0.00 0.00 % 212 18.0000 18.5500 50 0 0 [+]
WAWEL 786,0000 09:17 3 786.00 0.00 % 4 784.0000 786.0000 123 0 6 [+]
VRGSA 5,5000 09:19 50 5.50 0.00 % 466 5.5000 5.5200 8651 1 3 [+]
SANWIL 1,3250 09:18 12 1.30 0.00 % 1066 1.3000 1.3250 848 1 1 [+]
ONESANO 0,6680 17:00 20 0.00 0.00 % 55 0.6460 0.6700 1776 0 0 [+]
REMAK 9,9200 09:00 7 9.92 0.00 % 90 9.9200 10.0000 300 0 0 [+]
PROCHEM 24,6000 09:00 1 24.60 0.00 % 6 23.5000 24.2000 310 0 0 [+]
PEPEES 0,8500 09:04 10 0.85 0.00 % 1061 0.8240 0.8500 10055 0 0 [+]
KCI 0,9180 09:16 577 0.91 0.00 % 987 0.9140 0.9240 4411 1 1 [+]
PULAWY 45,3000 09:26 3 45.30 0.00 % 10 44.8000 45.4000 98 0 3 [+]
MIRACULUM 0,5980 17:00 100 0.00 0.00 % 2000 0.5820 0.5980 4780 0 0 [+]
WASKO 7,1800 09:26 4 7.12 0.00 % 12 7.1800 7.2200 758 5 34 [+]
ULMA 62,5000 09:00 1 62.50 0.00 % 130 59.5000 62.0000 125 0 0 [+]
CEZ 230,6000 09:58 80 0.00 0.00 % 500 227.6000 230.0000 513 0 0 [+]
WIKANA 8,0000 09:01 1 0.00 0.00 % 990 7.6500 8.0000 4093 0 0 [+]
MUZA 9,9000 14:21 427 0.00 0.00 % 782 9.6000 10.0000 750 0 0 [+]
MOSTALZAB 6,1600 09:25 10 6.12 0.00 % 200 6.1300 6.1600 26 0 3 [+]
MCI 28,2000 09:12 1 28.40 0.00 % 424 28.2000 28.4000 362 0 8 [+]
ECHO 5,0000 09:26 3 5.00 0.00 % 32 5.0000 5.0100 10 1 4 [+]
DGA 26,5000 16:15 1 0.00 0.00 % 2 26.0000 26.9000 59 0 0 [+]
ATLANTAPL 17,7000 09:21 20 17.70 0.00 % 56 17.7000 18.0000 430 0 1 [+]
AMICA 51,5000 09:23 20 51.10 0.00 % 88 51.1000 51.5000 921 1 43 [+]
AMBRA 18,1200 09:27 62 18.12 0.00 % 438 18.1200 18.1400 140 1 10 [+]
BBIDEVNFI 5,3600 16:15 1 0.00 0.00 % 280 5.3600 5.4800 975 0 0 [+]
ERG 40,0000 09:00 111 40.00 0.00 % 200 38.4000 40.0000 190 0 4 [+]
LENTEX 7,0000 09:00 56 7.00 0.00 % 401 6.9800 7.0000 44 0 0 [+]
LENA 2,2800 09:00 22 2.28 0.00 % 19 2.2700 2.2800 1089 0 0 [+]
KOMPAP 18,4000 13:15 420 0.00 0.00 % 65 18.4000 18.6000 420 0 0 [+]
RAWLPLUG 14,1000 09:00 2 14.10 0.00 % 424 14.1000 14.4500 198 0 0 [+]
INSTALKRK 37,3000 09:00 8 37.30 0.00 % 16 37.3000 37.6000 41 0 6 [+]
IDMSAPL 0,4560 09:00 9 0.00 0.00 % 7780 0.4560 0.5000 15000 0 0 [+]
HYDROTOR 13,9500 09:00 14 13.95 0.00 % 82 13.9500 14.2000 529 0 2 [+]
GTC 2,6000 09:00 50 2.60 0.00 % 1360 2.5800 2.5900 400 0 0 [+]
06MAGNA 2,4000 09:00 12 2.40 0.00 % 1595 2.3700 2.4000 384 0 0 [+]
FASING 15,2000 09:00 20 15.20 0.00 % 40 14.6000 15.2000 108 0 0 [+]
FON 1,6550 09:00 500 1.66 0.00 % 1000 1.6550 1.7400 650 1 1 [+]
IMPERA 1,7000 09:00 55 1.70 0.00 % 2600 1.6200 1.7000 4435 0 0 [+]
PRAGMAINK 3,2000 16:48 2360 0.00 0.00 % 2420 3.1200 3.2600 2310 0 0 [+]
ENERGOINS 2,2000 09:11 10 2.20 0.00 % 2215 2.1600 2.2000 4334 2 4 [+]
STAPORKOW 4,7200 15:27 70 0.00 0.00 % 775 4.6400 4.7200 50 0 0 [+]
SILVANO 5,2600 09:53 1 0.00 0.00 % 441 4.9400 5.2600 102 0 0 [+]
EQUNICO 1,1350 15:57 100 0.00 0.00 % 2000 1.1050 1.1350 615 0 0 [+]
MOJ 1,6000 15:29 38 0.00 0.00 % 4762 1.6000 1.6100 20 0 0 [+]
COMPREMUM 1,1550 09:05 10 1.15 0.00 % 3000 1.1200 1.1550 1346 1 1 [+]
IZOLACJA 3,8600 09:00 2 3.86 0.00 % 31 3.6100 3.7000 2100 0 0 [+]
FABRITY 25,5000 09:11 50 25.50 0.00 % 115 25.4000 25.5000 104 1 21 [+]
LARQ 2,0400 09:03 5 2.04 0.00 % 2000 1.9800 2.0400 884 0 0 [+]
MBWS 11,2000 13:54 711 0.00 0.00 % 720 11.0000 11.5000 227 0 0 [+]
SKYLINE 1,6000 11:16 1541 0.00 0.00 % 5283 1.6000 1.6800 410 0 0 [+]
UNICREDIT 303,9000 09:31 5 0.00 0.00 % 1000 302.9000 305.4500 1000 0 0 [+]
SECOGROUP 36,4000 15:43 1 0.00 0.00 % 59 35.6000 36.4000 224 0 0 [+]
CIGAMES 3,0000 09:20 293 3.02 0.00 % 1957 2.9900 3.0000 808 40 120 [+]
ORCOGROUP 3,9800 09:00 1 3.98 0.00 % 20 3.5000 3.9800 1986 0 0 [+]
NTTSYSTEM 12,1000 09:26 16 12.10 0.00 % 290 12.0000 12.1000 394 0 0 [+]
MONNARI 6,0000 13:54 250 0.00 0.00 % 10 5.9600 6.0000 350 0 0 [+]
KOMPUTRON 6,1200 09:07 4 5.91 0.00 % 218 5.9600 6.1200 296 0 0 [+]
ANSWEAR 17,8600 09:27 71 17.88 -0.11 % 16 17.8600 17.8800 90 1 15 [+]
VOTUM 46,2000 09:27 23 46.65 -0.11 % 63 45.9000 46.2500 195 0 22 [+]
DECORA 72,9000 09:26 1 72.90 -0.14 % 10 72.4000 72.9000 20 0 1 [+]
WIRTUALNA 58,5000 09:27 50 58.60 -0.17 % 890 58.5000 58.6000 2093 1 51 [+]
CYFRPLSAT 16,6050 09:27 301 16.64 -0.18 % 402 16.6050 16.6400 609 23 381 [+]
EUROCASH 5,6000 09:27 1 5.61 -0.18 % 426 5.6050 5.6350 297 5 27 [+]
ENTER 52,7000 09:25 15 52.80 -0.19 % 20 52.4000 52.8000 69 0 15 [+]
SELENAFM 47,5000 09:22 57 47.60 -0.21 % 2 47.8000 48.1000 200 0 10 [+]
KERNEL 19,3200 09:18 1 19.36 -0.21 % 105 19.2200 19.3000 1010 3 54 [+]
MARVIPOL 9,2800 09:19 12 9.30 -0.22 % 461 9.1400 9.2800 550 0 3 [+]
LSISOFT 43,5000 09:00 101 43.50 -0.23 % 190 42.0000 43.5000 254 0 4 [+]
SNIEZKA 88,6000 09:27 5 88.60 -0.23 % 26 88.0000 88.6000 407 1 53 [+]
HUUUGE 21,7500 09:20 50 21.75 -0.23 % 1818 21.8000 21.9500 240 0 6 [+]
BIOCELTIX 81,3000 09:24 145 81.50 -0.25 % 50 81.3000 81.9000 10 0 38 [+]
MEDINICE 72,7000 09:27 1 73.10 -0.27 % 348 72.3000 72.7000 210 2 141 [+]
PCFGROUP 3,6400 09:23 1 3.65 -0.27 % 47 3.5650 3.6400 18 0 0 [+]
INTROL 7,2200 09:12 10 7.16 -0.28 % 49 7.1600 7.2400 1052 0 0 [+]
GETIN 0,4975 09:22 20500 0.50 -0.30 % 66987 0.4975 0.4995 13162 36 18 [+]
BENEFIT 4 432,0000 09:24 1 4,446.00 -0.31 % 10 4426.0000 4438.0000 6 0 401 [+]
KRAKCHEM 0,3160 09:18 1 0.32 -0.32 % 295 0.3060 0.3160 3830 0 0 [+]
BOOMBIT 5,9000 09:22 800 5.88 -0.34 % 490 5.8800 5.9000 2000 4 24 [+]
SYNEKTIK 284,4000 09:27 13 289.20 -0.35 % 83 283.8000 284.6000 13 2 528 [+]
BIOMAXIMA 10,9200 09:11 11 10.96 -0.36 % 92 10.8200 10.9000 400 1 7 [+]
HERCULES 1,3700 09:19 100 1.38 -0.36 % 1000 1.3300 1.3800 900 18 25 [+]
CORMAY 0,5580 09:20 100 0.56 -0.36 % 20 0.5520 0.5580 1892 0 0 [+]
CREEPYJAR 524,0000 09:16 3 526.00 -0.38 % 18 520.0000 524.0000 16 0 24 [+]
BIOTON 4,3000 09:13 1500 4.30 -0.46 % 7 4.3000 4.3200 2015 2 9 [+]
MURAPOL 41,1000 09:27 5 41.65 -0.48 % 7 41.0000 41.1000 93 3 111 [+]
KPPD 19,9000 09:23 5 19.40 -0.50 % 197 19.4000 19.9000 95 0 0 [+]
PCCEXOL 1,9700 09:18 48 1.98 -0.51 % 608 1.9650 1.9700 952 1 2 [+]
KOGENERA 77,5000 09:27 49 77.20 -0.51 % 361 77.5000 77.6000 32 2 164 [+]
UNIMOT 155,4000 09:27 5 156.20 -0.51 % 60 155.4000 156.0000 8 0 42 [+]
GRUPAAZOTY 21,6600 09:27 1 21.76 -0.55 % 1587 21.6200 21.6800 418 30 659 [+]
MOLECURE 5,3200 09:18 34 5.21 -0.56 % 183 5.2400 5.3200 441 1 3 [+]
GPW 79,2500 09:27 6 80.00 -0.56 % 172 79.1500 79.2500 137 7 555 [+]
MOL 46,5400 09:22 90 46.90 -0.56 % 13 46.3600 46.4600 1000 0 14 [+]
IBSM 71,2000 09:00 1 71.20 -0.56 % 2 68.6000 71.2000 9 0 0 [+]
PCCROKITA 69,6000 09:25 20 69.50 -0.57 % 65 69.5000 69.9000 20 1 60 [+]
UNIBEP 13,6400 09:26 426 13.82 -0.58 % 76 13.6400 13.7400 1474 1 15 [+]
ESOTIQ 31,6000 09:16 146 31.60 -0.63 % 4 31.6000 31.8000 112 0 7 [+]
PGE 10,1400 09:27 50 10.30 -0.69 % 1076 10.1300 10.1400 943 192 1 965 [+]
WIELTON 5,7300 09:26 280 5.81 -0.69 % 794 5.7300 5.8000 73 4 23 [+]
PATENTUS 2,7400 09:19 1 2.62 -0.72 % 1000 2.6000 2.7400 649 3 7 [+]
HELIO 54,0000 09:18 15 54.00 -0.74 % 63 54.0000 54.6000 120 0 1 [+]
ODLEWNIE 18,8000 09:27 15 19.15 -0.79 % 198 18.8000 19.0500 253 2 33 [+]
ASSECOSEE 62,0000 09:17 9 62.00 -0.80 % 88 61.9000 62.0000 65 0 7 [+]
VIVID 0,6150 09:17 362 0.62 -0.81 % 624 0.6150 0.6200 1919 1 1 [+]
MEDICALG 29,3000 09:26 1 29.65 -0.85 % 51 29.1000 29.3000 57 2 62 [+]
ENEA 20,1800 09:27 573 20.38 -0.88 % 866 20.1600 20.2000 447 19 380 [+]
BUDIMEX 693,8000 09:27 1 695.00 -0.89 % 16 693.2000 693.8000 11 3 2 323 [+]
DEBICA 88,6000 09:26 10 89.60 -0.89 % 93 88.1000 88.6000 40 0 23 [+]
COGNOR 5,9750 09:27 195 6.14 -0.91 % 203 5.9700 5.9750 236 162 982 [+]
AMREST 10,6200 09:14 273 10.70 -0.93 % 267 10.6200 10.7000 1 2 20 [+]
IZOSTAL 3,1200 09:21 1 3.15 -0.95 % 1459 3.1200 3.1300 52 0 1 [+]
PKPCARGO 14,9400 09:26 25 15.09 -0.99 % 564 14.9400 15.0000 86 7 108 [+]
COALENERG 1,9550 09:22 27 1.98 -1.01 % 418 1.9150 1.9550 370 4 8 [+]
GREENX 2,3440 09:11 15 2.37 -1.01 % 70 2.3440 2.3580 746 57 136 [+]
FORTE 19,4000 09:18 37 19.60 -1.02 % 14 19.4000 19.5500 49 0 2 [+]
POLIMEXMS 7,7500 09:27 2 7.84 -1.02 % 541 7.7400 7.7500 948 66 513 [+]
SUNEX 2,8200 09:09 107 2.80 -1.05 % 137 2.8000 2.8200 383 0 1 [+]
GRODNO 18,3500 09:22 131 18.35 -1.08 % 569 18.4000 18.5000 250 1 23 [+]
MENNICA 44,2000 09:13 20 44.70 -1.12 % 16 44.2000 44.7000 9 0 2 [+]
DIGITANET 195,2000 09:27 1 197.50 -1.16 % 2 194.4000 195.2000 20 0 67 [+]
CAPTORTX 77,0000 09:22 20 77.00 -1.16 % 77 77.0000 77.8000 25 0 2 [+]
SANTANDER 44,2250 09:15 511 44.23 -1.17 % 5000 44.2000 44.7500 435 1 23 [+]
IMMOBILE 4,9300 09:19 200 4.99 -1.20 % 281 4.9300 4.9900 161 0 1 [+]
NOVAVISGR 0,6500 09:23 950 0.65 -1.22 % 502 0.6500 0.6580 2702 1 1 [+]
MERCOR 15,1000 09:00 2 15.10 -1.31 % 1 15.0000 15.1000 37 0 0 [+]
DOMDEV 261,5000 09:17 4 265.00 -1.32 % 8 261.0000 262.5000 138 0 59 [+]
SYNTHAVERSE 2,9700 09:25 193 3.01 -1.33 % 207 2.9700 3.0100 7469 3 8 [+]
ELEKTROTI 62,1000 09:26 1 62.95 -1.35 % 43 61.5000 62.0500 67 1 79 [+]
PROTEKTOR 1,2820 09:27 822 1.30 -1.38 % 343 1.2820 1.2960 17814 23 29 [+]
GAMEOPS 14,1000 09:15 30 14.30 -1.40 % 35 14.1000 14.3000 9 0 1 [+]
ATAL 63,5000 09:22 5 64.50 -1.40 % 113 63.5000 64.0000 122 0 19 [+]
SIMFABRIC 1,5360 09:18 192 1.54 -1.41 % 2329 1.5320 1.5360 1465 0 0 [+]
MILKILAND 1,6760 09:25 835 1.69 -1.41 % 252 1.6720 1.6760 1305 2 4 [+]
MAKARONPL 21,0000 09:02 38 21.30 -1.41 % 67 21.0000 21.2000 25 0 2 [+]
MANGATA 68,6000 09:19 17 69.40 -1.44 % 50 68.8000 69.4000 19 0 1 [+]
ASSECOBS 91,8000 09:22 8 93.20 -1.50 % 1 92.4000 92.8000 10 0 20 [+]
JSW 26,0500 09:28 193 26.45 -1.51 % 440 26.0100 26.0500 193 57 1 479 [+]
CAPITEA 0,4510 09:06 7210 0.46 -1.53 % 14790 0.4510 0.4580 5174 16 7 [+]
ENELMED 19,2000 09:00 2 19.20 -1.54 % 20 18.9000 19.2000 3 0 0 [+]
ZREMB 9,4000 09:26 895 9.50 -1.57 % 169 9.3800 9.5000 235 5 47 [+]
VERCOM 125,0000 09:27 15 126.00 -1.57 % 152 124.8000 126.0000 422 1 63 [+]
ZEPAK 18,6400 09:28 39 18.64 -1.58 % 183 18.6400 19.0000 92 1 11 [+]
AGORA 8,5000 09:27 2 8.64 -1.62 % 199 8.4600 8.5000 998 3 26 [+]
TSGAMES 93,7500 09:25 26 95.30 -1.63 % 54 93.8500 94.2500 23 1 76 [+]
AIRWAY 0,2950 09:10 8000 0.29 -1.67 % 1600 0.2920 0.2960 2000 72 21 [+]
SCANWAY 353,0000 09:27 3 360.00 -1.67 % 10 352.0000 353.0000 67 3 956 [+]
SONEL 14,6000 09:00 3 14.60 -1.68 % 27 14.6000 14.8500 10 0 0 [+]
TORPOL 69,5000 09:26 18 71.10 -1.70 % 68 69.5000 70.0000 99 1 50 [+]
WARIMPEX 2,2800 09:14 700 2.32 -1.72 % 1376 2.2800 2.3200 18 2 4 [+]
ERBUD 24,9000 09:01 30 25.35 -1.78 % 35 24.9500 25.3500 66 0 1 [+]
GAMFACTOR 4,9300 09:26 73 5.02 -1.79 % 327 4.9300 4.9900 41 1 7 [+]
POLICE 7,6200 09:23 1 7.80 -1.80 % 69 7.6200 7.7800 48 0 2 [+]
PLAZACNTR 1,5340 09:12 189 1.56 -1.92 % 294 1.5400 1.5640 411 2 3 [+]
INTERSPPL 0,3820 09:26 290 0.39 -1.93 % 26 0.3755 0.3800 2710 0 0 [+]
SELVITA 29,7000 09:27 4 30.15 -1.98 % 207 29.3500 29.7000 750 21 618 [+]
TAURONPE 9,1220 09:27 2 9.30 -2.17 % 298 9.1160 9.1220 932 590 5 441 [+]
NOCTILUCA 93,6000 09:08 1 95.70 -2.30 % 8 93.9000 95.4000 9 0 24 [+]
ATREM 59,6000 09:27 12 61.00 -2.30 % 48 59.6000 59.7000 231 4 267 [+]
ZUE 12,4500 09:12 100 12.45 -2.35 % 526 12.4500 12.6500 1101 2 20 [+]
MOSTALWAR 4,0800 09:26 4 4.20 -2.39 % 696 4.0400 4.0800 45 5 21 [+]
JRHOLDING 4,9000 09:18 1020 4.99 -2.39 % 1000 4.8500 4.9000 400 1 6 [+]
CAPITAL 3,2000 09:26 834 3.22 -2.44 % 1000 3.1800 3.2200 315 52 166 [+]
LUBAWA 9,2150 09:27 81 9.50 -2.49 % 820 9.2150 9.2500 857 96 902 [+]
ALTA 1,5600 09:00 354 1.56 -2.50 % 1147 1.5600 1.5900 2 0 1 [+]
KRKA 1 082,0000 09:16 2 1,110.00 -2.52 % 42 1084.0000 1110.0000 4 0 8 [+]
TRANSPOL 24,8000 09:27 226 25.10 -2.75 % 200 24.7000 25.1000 200 14 340 [+]
BUMECH 19,1800 09:27 20 19.85 -3.13 % 100 19.0900 19.1800 152 16 318 [+]
RANKPROGR 4,5200 09:26 1 4.68 -3.42 % 799 4.5200 4.6000 1361 28 132 [+]
PHARMENA 3,2800 09:26 30 3.28 -3.53 % 139 3.2800 3.3600 243 1 3 [+]
AIGAMES 0,7820 09:19 500 0.76 -3.69 % 5465 0.7620 0.8160 98 1 0 [+]
ELKOP 1,6550 09:12 998 1.66 -3.78 % 1 1.6550 1.6900 2 1 2 [+]
MDIENERGIA 1,8200 09:27 1000 1.89 -4.71 % 100 1.8100 1.8250 1500 82 151 [+]
ASTARTA 50,4000 09:27 2 51.50 -5.26 % 13 50.4000 50.7000 143 13 638 [+]
IFSA 0,1220 09:09 323 0.12 -5.43 % 94201 0.1220 0.1290 28884 10 1 [+]
RYVU 17,2600 09:28 90 18.80 -8.97 % 8 17.2200 17.3400 10 62 1 116 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 268 4.8000 PKC 5705 0 0 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG134458.8+0.84%9:27
WIG203614.9+0.69%9:42
WIG20 Fut3582.0+0.99%9:27
WIG20USD991.2+1.21%9:27
mWIG409433.3+0.71%9:27
sWIG8031210.5-0.11%9:27
 Notowania Świat
US BlueChip50285.7+0.55%05-21
S&P500 Fut7485.2+0.24%9:32
Nikkei63339.1+2.68%8:45
DAX24816.5+0.85%9:26
Ropa WTI98.7+0.72%9:42
Złoto4520.0-0.51%9:42
 Notowania Waluty
EUR/PLN4.24584+0.11%9:42
CHF/PLN4.65201+0.29%9:42
USD/PLN3.65825+0.23%9:42
EUR/USD1.16062-0.11%9:42
GBP/USD1.34232-0.08%9:42
USD/JPY159.129+0.10%9:42
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
EUROTEL 26.75 16.30%
MWTRADE 4.30 16.22%
COMPERIA 5.20 8.79%
ROPCZYCE 24.90 7.79%
DEVELIA 10.98 5.98%
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