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
QNATECHNO 41,0000 12:31 17 38.00 10.22 % 326 40.3000 41.0000 197 18 747 [+]
PURE 3,8220 12:28 442 3.55 9.51 % 13 3.8320 3.8500 12 397 1 537 [+]
MLSYSTEM 18,2000 12:29 20 17.20 7.06 % 680 18.2000 18.3000 200 47 838 [+]
XTB 81,1200 12:31 5 78.40 6.88 % 62 81.0400 81.1200 71 774 62 318 [+]
JSW 28,4700 12:31 1 26.71 6.83 % 1044 28.4600 28.6000 2675 345 9 489 [+]
DRAGOENT 22,8000 12:01 2 21.80 6.54 % 2 22.2000 22.8000 59 2 53 [+]
MOJ 1,7000 09:34 9 1.65 6.25 % 5024 1.6000 1.7000 6389 0 0 [+]
TAURONPE 10,9750 12:32 179 10.48 4.42 % 518 10.9450 10.9650 1886 1 394 14 913 [+]
HARPER 5,9400 10:10 199 5.78 4.21 % 428 5.8000 5.8600 55 5 31 [+]
STAPORKOW 4,5800 12:11 1 4.40 4.09 % 192 4.2800 4.5600 38 5 21 [+]
CDRL 7,8500 12:07 100 7.55 3.97 % 200 7.7000 7.8000 500 1 11 [+]
ATLANTAPL 20,4000 12:21 100 20.00 3.82 % 128 19.9500 20.4000 595 1 12 [+]
COMPERIA 7,0000 09:18 1 7.00 3.70 % 1167 6.7000 7.0000 1099 0 0 [+]
EDINVEST 7,4600 12:29 2 7.30 3.61 % 5 7.3600 7.4600 6312 1 11 [+]
PLAZACNTR 3,1900 12:14 50 3.08 3.57 % 100 3.1400 3.1900 950 58 183 [+]
IMCOMPANY 32,3000 12:22 53 31.80 3.53 % 65 31.6000 32.4000 70 2 74 [+]
POLIMEXMS 8,5300 12:30 1261 8.12 3.39 % 181 8.5300 8.5400 500 630 5 311 [+]
DATAWALK 169,0000 12:29 40 163.80 3.29 % 8 168.5600 169.2000 2 25 4 197 [+]
ELEKTROTI 50,5000 12:31 363 48.85 3.17 % 116 50.1000 50.5000 168 30 1 488 [+]
KOMPUTRON 7,2800 12:14 5 6.90 3.12 % 335 6.9200 7.2800 26 5 31 [+]
RAWLPLUG 14,0000 11:31 20 13.60 2.94 % 1056 13.5000 14.0000 369 0 3 [+]
PTWP 142,0000 11:40 7 139.00 2.90 % 1 139.0000 142.0000 72 0 23 [+]
MILKILAND 2,1800 12:19 50 2.20 2.83 % 1000 2.1300 2.1700 1910 28 60 [+]
COLUMBUS 4,8300 12:26 499 5.00 2.77 % 10 4.8300 4.8950 12 59 293 [+]
AIGAMES 0,9160 12:19 7 0.91 2.69 % 11250 0.8880 0.9160 1530 3 3 [+]
IFIRMA 34,7000 12:28 15 33.85 2.66 % 38 34.3500 34.7000 15 1 46 [+]
ELKOP 1,9400 12:21 1 1.89 2.65 % 777 1.8900 1.9400 599 1 2 [+]
MEXPOLSKA 4,4100 12:00 197 4.30 2.56 % 1918 4.4100 4.4500 14535 35 156 [+]
ONESANO 0,7600 12:27 1442 0.74 2.43 % 6614 0.7600 0.7720 855 4 3 [+]
GREENX 2,5180 12:31 427 2.52 2.36 % 876 2.5080 2.5180 1850 374 930 [+]
PGFGROUP 0,5220 09:00 2 0.52 2.35 % 1000 0.4930 0.5180 6498 0 0 [+]
OTMUCHOW 4,9600 09:00 4 4.96 2.27 % 186 4.8500 4.9600 1247 0 0 [+]
PGE 9,7480 12:31 2 9.55 2.22 % 2299 9.7480 9.7500 2155 1 224 11 791 [+]
ENEA 21,4000 12:31 100 20.94 2.20 % 436 21.3800 21.4200 100 156 3 324 [+]
ARTIFEX 15,8400 11:46 64 15.78 2.19 % 300 15.6200 15.8200 150 2 35 [+]
HUUUGE 24,7000 12:27 1 24.10 2.07 % 5 24.7000 24.7500 249 23 561 [+]
GAMFACTOR 6,9000 12:26 250 6.80 2.07 % 100 6.8200 6.9000 632 5 36 [+]
CAVATINA 15,0000 12:17 40 14.95 2.04 % 421 14.7000 15.0000 657 2 25 [+]
PEKAO 217,1000 12:31 35 213.30 2.02 % 15 217.2000 217.3000 588 109 23 550 [+]
CREOTECH 615,0000 12:31 1 602.00 1.99 % 88 612.0000 615.0000 26 10 5 873 [+]
DBENERGY 9,2200 10:59 1 9.04 1.99 % 10 9.0400 9.2200 9 1 5 [+]
HANDLOWY 114,8000 12:25 57 112.60 1.95 % 746 114.6000 115.0000 897 9 1 007 [+]
PKOBP 92,5400 12:31 240 90.86 1.89 % 1068 92.5400 92.5600 807 685 62 933 [+]
DIAG 193,6500 12:31 25 191.00 1.84 % 50 193.3000 193.7000 94 13 2 493 [+]
BNPPL 146,0000 12:25 1 145.50 1.74 % 301 144.0000 146.0000 4253 3 383 [+]
MEDINICE 38,6500 12:32 30 38.50 1.71 % 444 38.6500 38.7000 25 43 1 682 [+]
INTERSPPL 0,4250 11:22 24 0.42 1.67 % 366 0.4100 0.4250 5908 42 18 [+]
SOPHARMA 12,7500 13:18 10 0.00 1.59 % 0 0.0000 0.0000 0 0 0 [+]
MBANK 1 020,0000 12:31 16 1,014.00 1.59 % 7 1019.5000 1020.0000 53 8 8 396 [+]
ECHO 5,2000 12:14 9 5.16 1.56 % 19 5.1800 5.2000 2291 6 32 [+]
BIOCELTIX 82,2000 12:30 40 81.50 1.48 % 70 82.0000 82.2000 20 3 210 [+]
OTLOG 15,2200 12:08 5 14.90 1.47 % 202 15.2200 15.5200 5 4 65 [+]
AGROTON 5,5800 11:33 280 5.50 1.45 % 1978 5.5000 5.5800 538 1 7 [+]
BORYSZEW 5,7600 12:29 2 5.72 1.41 % 2000 5.7400 5.7600 8891 24 136 [+]
ALIOR 115,8000 12:31 139 114.50 1.40 % 437 115.7500 115.8500 247 49 5 641 [+]
IMMOBILE 4,4200 12:30 115 4.43 1.38 % 85 4.4200 4.5200 2119 15 68 [+]
NEPTIS 15,0000 11:48 1 15.10 1.35 % 30 14.8000 15.0000 66 0 0 [+]
ERG 45,6000 11:33 2 45.00 1.33 % 100 44.4000 45.6000 300 0 1 [+]
WARIMPEX 2,4700 11:49 755 2.41 1.23 % 200 2.4300 2.4600 1000 13 32 [+]
ZABKA 21,6100 12:32 1 21.41 1.22 % 767 21.5900 21.6100 1619 368 7 916 [+]
RAINBOW 153,0000 12:32 205 150.90 1.19 % 395 153.0000 153.4000 257 16 2 507 [+]
ASSECOPOL 215,2000 12:31 7 211.60 1.13 % 440 215.0000 215.2000 231 35 7 550 [+]
11B 145,8000 12:22 1 145.00 1.11 % 55 145.1000 145.9000 279 2 230 [+]
CYFRPLSAT 13,2050 12:31 171 13.00 1.11 % 1664 13.1900 13.2050 407 192 2 523 [+]
HERCULES 1,3950 11:43 2 1.38 1.09 % 1000 1.3200 1.3450 3 29 39 [+]
SANPL 559,6000 12:30 25 551.20 1.08 % 50 559.4000 559.6000 79 22 12 155 [+]
TRAKCJA 4,7500 12:21 500 4.79 1.06 % 1000 4.7200 4.7450 751 79 373 [+]
KRKA 964,0000 11:40 1 964.00 1.05 % 250 954.0000 966.0000 40 0 13 [+]
MILLENNIUM 17,3000 12:31 1 17.10 1.05 % 2386 17.2800 17.3100 329 298 5 109 [+]
GRUPAAZOTY 17,6000 12:31 70 17.42 1.03 % 854 17.5200 17.6000 772 77 1 349 [+]
INSTALKRK 39,4000 11:36 1 39.30 1.03 % 200 39.0000 39.4000 201 1 27 [+]
ASTARTA 49,9000 12:21 113 49.50 1.01 % 91 49.4000 49.9500 180 7 345 [+]
COALENERG 3,0400 12:18 8 3.01 1.00 % 200 3.0300 3.0400 388 44 134 [+]
COGNOR 5,0650 12:31 7 5.10 1.00 % 1012 5.0450 5.0650 306 203 1 023 [+]
SCPFL 144,0000 12:10 1 144.00 0.98 % 10 142.2000 144.0000 33 0 48 [+]
JWWINVEST 3,0900 09:52 616 3.09 0.98 % 100 3.0200 3.1100 100 1 2 [+]
ORANGEPL 11,4100 12:30 25 11.38 0.97 % 2696 11.4000 11.4100 900 263 2 979 [+]
WAWEL 840,0000 11:28 2 840.00 0.96 % 2 832.0000 840.0000 12 0 38 [+]
WITTCHEN 18,0000 12:31 29 17.86 0.90 % 1 17.9600 18.0000 208 4 72 [+]
PZU 69,9400 12:31 231 69.04 0.87 % 2534 69.9200 69.9400 472 454 31 509 [+]
MAKARONPL 23,7500 11:43 6 23.85 0.85 % 44 23.7500 23.9000 483 1 19 [+]
PHARMENA 3,6200 11:02 17 3.65 0.84 % 1000 3.5600 3.6400 1399 0 0 [+]
PEKABEX 12,5000 11:57 103 12.70 0.81 % 1050 12.4000 12.5000 2679 1 10 [+]
EUROCASH 6,8250 12:28 269 6.79 0.81 % 278 6.8250 6.8300 26 32 215 [+]
IBSM 76,4000 09:00 1 76.40 0.79 % 2 72.6000 75.8000 99 0 0 [+]
QUERCUS 12,7000 12:26 303 12.70 0.79 % 208 12.6500 12.7000 471 8 100 [+]
VIGOSYS 514,0000 11:27 26 510.00 0.78 % 1 506.0000 514.0000 1545 0 190 [+]
PKNORLEN 107,3000 12:31 1 105.80 0.77 % 195 107.2800 107.3000 104 824 87 804 [+]
LPP 19 850,0000 12:31 1 19,795.00 0.76 % 4 19850.0000 19865.0000 4 1 28 070 [+]
IZOLACJA 4,0500 10:43 30 4.10 0.75 % 368 4.0200 4.0500 1970 1 4 [+]
POLENERGIA 54,4000 12:31 33 54.80 0.74 % 572 54.0000 54.4000 17 2 86 [+]
SELENAFM 56,8000 12:26 3 56.40 0.71 % 119 56.2000 56.8000 251 2 113 [+]
TSGAMES 114,0000 12:31 12 113.20 0.71 % 36 113.6000 114.4000 52 9 999 [+]
MOSTALPLC 14,3000 11:19 104 14.40 0.70 % 221 14.1500 14.2500 210 0 3 [+]
ABPL 119,0000 12:30 20 118.20 0.68 % 21 118.2000 119.0000 311 1 135 [+]
INGBSK 387,5000 12:30 5 384.00 0.65 % 19 387.0000 388.0000 96 1 496 [+]
WIRTUALNA 61,5000 12:23 33 61.70 0.65 % 66 61.2000 61.5000 176 6 387 [+]
MOL 43,1800 12:25 100 42.94 0.61 % 1000 43.1800 43.5000 263 1 53 [+]
MANGATA 68,4000 11:43 40 68.40 0.59 % 30 68.2000 68.6000 40 0 7 [+]
BUDIMEX 684,4000 12:31 4 684.00 0.59 % 8 684.4000 684.8000 4 9 6 045 [+]
ASBIS 38,4200 12:30 12 38.50 0.58 % 92 38.3400 38.4200 415 37 1 413 [+]
INPRO 8,8000 11:49 11 8.80 0.57 % 200 8.7000 8.8000 3450 0 2 [+]
KRUK 486,7000 12:31 3 486.50 0.56 % 37 486.7000 486.9000 37 13 6 128 [+]
CYBERFLKS 207,0000 12:31 1 208.50 0.49 % 49 206.5000 207.0000 40 3 701 [+]
DINOPL 38,0000 12:31 36 37.84 0.48 % 406 37.9900 38.0000 397 855 32 273 [+]
UNICREDIT 309,0500 11:01 1 335.50 0.46 % 1000 308.1000 310.6000 1000 0 35 [+]
ACTION 32,4500 12:18 1 32.00 0.46 % 1 32.2000 32.3500 1 1 19 [+]
AMREST 13,5800 12:29 135 13.66 0.44 % 1664 13.5400 13.5800 2159 33 448 [+]
SANOK 23,6000 12:18 20 23.50 0.43 % 222 23.3000 23.6000 501 3 72 [+]
XPLUS 2,3800 10:03 93 2.38 0.42 % 1613 2.3700 2.3900 291 0 1 [+]
FEERUM 12,8000 10:34 198 12.80 0.39 % 620 12.8500 13.0000 100 2 20 [+]
KOGENERA 78,0000 12:07 30 78.70 0.39 % 23 77.9000 78.0000 455 1 79 [+]
SPYROSOFT 526,0000 11:14 7 524.00 0.38 % 1 522.0000 526.0000 6 0 35 [+]
COMPREMUM 1,3050 12:26 1000 1.30 0.38 % 100 1.2900 1.3050 596 38 49 [+]
MAXCOM 5,3400 10:13 179 5.20 0.38 % 15 5.1600 5.3200 900 1 3 [+]
NEUCA 792,0000 12:26 5 794.00 0.38 % 4 791.0000 793.0000 22 0 175 [+]
TENDERHUT 5,6800 10:34 10 5.66 0.35 % 30 5.6600 5.6800 30 0 3 [+]
ODLEWNIE 14,4500 12:17 20 14.95 0.35 % 14 14.2500 14.4500 295 9 136 [+]
GETIN 0,5820 12:29 100 0.59 0.34 % 54 0.5760 0.5820 2819 81 47 [+]
VINDEXUS 14,7500 11:57 35 14.75 0.34 % 211 14.7500 14.9500 321 2 23 [+]
YARRL 6,1200 10:42 50 6.14 0.33 % 353 6.0400 6.1200 1284 0 1 [+]
ARLEN 32,1000 12:01 79 32.68 0.31 % 43 32.0800 32.1000 21 2 74 [+]
ADIUVO 0,6600 11:31 880 0.67 0.30 % 3 0.6600 0.6660 6201 50 33 [+]
MOBRUK 360,0000 12:30 6 359.00 0.28 % 10 358.0000 360.0000 37 1 363 [+]
PROJPRZEM 19,3500 11:38 211 19.30 0.26 % 256 19.2000 19.3500 189 2 30 [+]
CAPTORTX 76,0000 12:32 35 75.60 0.26 % 35 75.8000 76.0000 125 3 194 [+]
MDIENERGIA 0,8080 12:22 20 0.81 0.25 % 18 0.8000 0.8080 511 0 0 [+]
KSGAGRO 4,0000 11:36 50 4.10 0.25 % 247 3.9900 4.0900 40 1 6 [+]
AMBRA 16,9800 12:26 3 17.00 0.24 % 936 16.9200 17.0000 20 2 34 [+]
CLNPHARMA 21,7000 12:26 7 21.45 0.23 % 155 21.5500 21.7000 332 3 68 [+]
PHN 9,5800 11:23 500 9.56 0.21 % 149 9.4600 9.5800 313 2 23 [+]
CEZ 207,8000 12:09 10 212.00 0.19 % 500 207.2000 207.8000 107 0 9 [+]
NANOGROUP 2,6000 12:12 356 2.57 0.19 % 2510 2.5900 2.6000 2508 52 133 [+]
WIELTON 6,0000 12:31 19 5.93 0.17 % 2 5.9800 6.0000 19179 12 72 [+]
SANTANDER 45,1100 12:00 4 45.00 0.16 % 10000 45.2750 45.5550 1627 1 42 [+]
BIGCHEESE 12,3200 10:22 40 12.48 0.16 % 120 12.3400 12.4800 231 0 2 [+]
SIMFABRIC 1,6460 11:52 50 1.64 0.12 % 50 1.6060 1.6480 1080 10 16 [+]
DEBICA 84,3000 12:21 120 84.20 0.12 % 20 84.3000 84.9000 56 1 44 [+]
AUTOPARTN 18,5200 12:27 44 18.48 0.11 % 1045 18.4600 18.5200 711 66 1 221 [+]
MBWS 11,8000 09:02 2 11.80 0.00 % 700 11.2500 11.8000 779 0 0 [+]
TATRY MOUNTAIN 94,0000 16:37 10 0.00 0.00 % 2 90.0000 92.5000 4 0 0 [+]
LARQ 1,9100 09:18 27 1.91 0.00 % 2331 1.9100 1.9900 3769 0 0 [+]
TARCZYNSKI 120,5000 12:25 4 122.00 0.00 % 20 120.5000 122.0000 166 0 3 [+]
POLWAX 1,3700 11:19 2 1.40 0.00 % 42 1.3700 1.4000 298 0 0 [+]
LIBET 1,5200 09:27 1 1.52 0.00 % 145 1.4500 1.4950 3476 55 79 [+]
PCCEXOL 2,2900 12:22 6 2.29 0.00 % 5173 2.2900 2.3200 5308 3 6 [+]
RAFAMET 43,6000 09:03 1 43.60 0.00 % 20 42.4000 43.6000 1 0 0 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
ACAUTOGAZ 22,9000 11:37 1 22.80 0.00 % 51 22.6000 22.9000 368 0 5 [+]
ATAL 57,8000 12:19 82 57.80 0.00 % 28 57.6000 57.8000 1983 1 36 [+]
SKYLINE 1,4500 09:00 11 1.45 0.00 % 454 1.4500 1.5000 5881 0 0 [+]
NEXITY 1,1200 10:10 10 1.12 0.00 % 30 1.0900 1.1500 1202 2 2 [+]
PRAGMAINK 2,9600 09:51 5 2.96 0.00 % 849 2.8600 2.9600 450 0 0 [+]
PLAYWAY 280,0000 12:25 10 281.00 0.00 % 105 278.5000 280.5000 145 1 271 [+]
VIVID 0,7260 12:20 40 0.74 0.00 % 40 0.7160 0.7280 1728 7 5 [+]
APLISENS 17,5000 11:10 114 17.70 0.00 % 35 17.1500 17.7000 666 0 2 [+]
MABION 8,2200 12:29 11 8.22 0.00 % 150 8.1800 8.2300 174 4 33 [+]
KGL 10,7000 09:00 1 10.70 0.00 % 28 10.5000 10.7000 897 0 0 [+]
ALTUSTFI 3,0800 12:27 31 3.14 0.00 % 34 3.0800 3.1000 879 8 25 [+]
OPTEAM 3,1400 11:09 5 3.10 0.00 % 422 3.1200 3.1400 298 0 1 [+]
EUROHOLD 2,7600 14:24 500 0.00 0.00 % 144 2.7200 3.0000 24 0 0 [+]
MUZA 8,7000 09:00 34 8.70 0.00 % 2 8.5000 8.7000 829 0 0 [+]
PROTEKTOR 0,9880 12:27 3000 1.00 0.00 % 5017 0.9860 0.9900 1273 17 17 [+]
KETY 1 010,0000 12:30 4 1,022.00 0.00 % 38 1008.0000 1010.0000 17 5 4 970 [+]
KCI 0,9040 11:54 10 0.91 0.00 % 4580 0.8920 0.9040 4776 4 4 [+]
PEPEES 0,8400 09:00 72 0.84 0.00 % 3837 0.8150 0.8350 358 0 0 [+]
PROCHEM 24,9000 09:00 2 24.90 0.00 % 142 24.1000 24.9000 219 0 0 [+]
WIKANA 7,2000 12:16 1 7.05 0.00 % 1378 7.0000 7.2000 2276 2 13 [+]
LENA 2,5400 12:15 28 2.54 0.00 % 2387 2.5300 2.5400 922 3 8 [+]
DADELO 79,0000 12:26 6 78.60 0.00 % 221 78.8000 79.0000 869 2 124 [+]
NOCTILUCA 107,0000 12:23 10 108.00 0.00 % 40 107.0000 108.0000 19 2 241 [+]
REMAK 12,0000 09:00 25 12.00 0.00 % 100 11.8000 12.0000 108 0 0 [+]
KOMPAP 24,0000 16:34 13 0.00 0.00 % 650 24.0000 25.0000 1094 0 0 [+]
DGA 24,6000 17:00 200 0.00 0.00 % 310 24.4000 25.2000 7 0 0 [+]
CAPITAL 2,1200 12:31 496 2.18 0.00 % 1171 2.1000 2.1200 2081 287 616 [+]
RENDER 83,0000 11:52 10 84.00 0.00 % 39 82.4000 83.0000 11 0 4 [+]
CASPAR 4,6600 09:17 2 4.66 0.00 % 5 4.6200 4.6400 5 0 0 [+]
IMPERA 1,3500 11:37 3 1.35 0.00 % 359 1.3500 1.3900 3649 0 0 [+]
IDMSAPL 0,5450 14:30 4 0.00 0.00 % 500 0.5200 0.5450 2506 0 0 [+]
FORTE 24,7000 12:19 34 24.70 0.00 % 208 24.6000 24.8000 449 17 414 [+]
FASING 15,0000 11:33 80 15.00 0.00 % 10 14.5000 15.0000 1231 0 6 [+]
06MAGNA 2,5000 11:53 450 2.48 0.00 % 4666 2.4700 2.5100 260 2 5 [+]
SFINKS 0,3800 12:21 1000 0.37 0.00 % 98240 0.3700 0.3800 35045 35 13 [+]
ULTGAMES 14,9000 12:20 70 15.15 0.00 % 10 14.3000 14.9000 430 4 61 [+]
KPPD 23,4000 09:21 9 23.40 0.00 % 345 22.6000 23.4000 191 0 0 [+]
SEKO 9,8000 12:23 37 9.78 0.00 % 979 9.8000 9.8600 1658 19 191 [+]
ORCOGROUP 4,0800 17:00 193 0.00 0.00 % 1374 4.0800 4.3600 300 0 0 [+]
MONNARI 7,1800 12:31 300 7.14 0.00 % 79 7.0200 7.1800 134 4 28 [+]
MERCOR 20,3000 12:14 1150 20.30 0.00 % 10 20.2000 20.3000 501 3 67 [+]
DOMDEV 269,0000 12:27 10 266.50 0.00 % 150 268.5000 269.0000 77 1 245 [+]
MWTRADE 3,0000 15:12 500 0.00 0.00 % 502 2.9200 3.0800 999 0 0 [+]
BRAND24 59,4000 16:06 59 0.00 0.00 % 3000 59.4000 59.8000 3286 0 0 [+]
VOTUM 47,9500 12:27 5 47.95 -0.10 % 125 47.6500 47.9500 78 3 151 [+]
MERCATOR 41,1000 12:31 1 41.15 -0.12 % 5 41.0500 41.1000 86 6 238 [+]
SYNEKTIK 296,4000 12:31 1 297.60 -0.13 % 4 295.8000 296.8000 45 13 3 696 [+]
UNIMOT 134,8000 12:31 3 135.00 -0.15 % 2 134.8000 135.0000 37 1 139 [+]
PKPCARGO 13,6700 12:27 50 13.69 -0.15 % 259 13.6100 13.6800 277 37 505 [+]
GRENEVIA 3,2400 12:30 11 3.25 -0.15 % 354 3.2400 3.2600 208 12 39 [+]
NEWAG 124,6000 12:31 3 124.20 -0.16 % 124 124.2000 124.4000 17 8 968 [+]
GENOMTEC 5,4700 12:20 16 5.40 -0.18 % 709 5.4000 5.4600 147 17 91 [+]
PULAWY 48,4000 11:41 10 49.00 -0.21 % 17 48.4000 49.0000 73 0 3 [+]
JRHOLDING 4,7200 10:40 100 4.80 -0.21 % 733 4.7200 4.8000 243 1 6 [+]
GPW 70,7000 12:31 11 70.85 -0.21 % 66 70.5000 70.7500 52 11 801 [+]
MARVIPOL 9,2800 12:18 168 9.30 -0.22 % 294 9.2200 9.2800 589 1 9 [+]
WOODPCKR 4,4100 12:21 231 4.60 -0.23 % 223 4.3800 4.4200 5 16 72 [+]
ENERGA 20,6500 12:31 84 20.50 -0.24 % 906 20.5000 20.6500 162 7 144 [+]
PEPCO 29,2500 12:31 65 29.32 -0.24 % 586 29.2500 29.2600 146 575 16 880 [+]
CORMAY 0,3940 10:42 50 0.39 -0.25 % 1227 0.3870 0.3940 1076 2 1 [+]
MIRACULUM 0,7340 11:38 100 0.74 -0.27 % 3000 0.7160 0.7340 900 3 2 [+]
ASSECOSEE 75,1000 12:25 13 74.00 -0.27 % 25 74.1000 75.1000 170 3 202 [+]
VERCOM 135,4000 12:24 1 135.60 -0.29 % 17 135.0000 135.4000 57 2 212 [+]
HYDROTOR 15,3500 12:18 11 15.40 -0.32 % 1 15.2000 15.3500 478 0 3 [+]
INTERCARS 628,0000 12:31 1 630.00 -0.32 % 20 627.0000 629.0000 11 1 876 [+]
ENTER 62,9000 12:31 13 64.00 -0.32 % 55 62.9000 63.0000 18 6 401 [+]
FERRO 30,5000 12:24 454 30.70 -0.33 % 341 30.5000 30.6000 856 4 109 [+]
COMP 58,8000 12:28 33 58.80 -0.34 % 1507 58.8000 59.0000 32 2 140 [+]
DMGROUP 2,8200 11:27 92 2.80 -0.35 % 71 2.8000 2.8200 908 1 3 [+]
NTCAPITAL 0,5680 12:13 100 0.57 -0.35 % 9353 0.5460 0.5680 400 2 1 [+]
GAMEOPS 11,3600 12:14 2 10.96 -0.35 % 20 10.9400 11.3000 246 2 21 [+]
MCI 28,3000 11:36 1 28.10 -0.35 % 165 28.0000 28.2000 400 1 22 [+]
BOWIM 5,6800 12:30 90 5.72 -0.35 % 50 5.6000 5.6800 1 15 85 [+]
STALEXP 2,7650 12:31 1600 2.78 -0.36 % 204 2.7600 2.7650 57 178 491 [+]
SANWIL 1,3200 09:00 37 1.32 -0.38 % 4286 1.3100 1.3200 750 2 2 [+]
BENEFIT 3 815,0000 12:31 1 3,820.00 -0.39 % 43 3805.0000 3815.0000 13 2 6 217 [+]
BIOMAXIMA 12,8500 12:00 1 12.90 -0.39 % 914 12.8000 12.8500 448 3 45 [+]
BOS 10,0800 12:26 5 10.10 -0.40 % 11 9.9800 10.0800 5 17 166 [+]
NTTSYSTEM 10,9500 11:49 363 10.95 -0.45 % 807 10.7000 10.9500 24 1 6 [+]
MOSTALZAB 6,4900 12:29 350 6.57 -0.46 % 350 6.4900 6.5100 485 15 98 [+]
BOGDANKA 20,3000 12:29 32 20.40 -0.49 % 435 20.2500 20.4000 197 7 142 [+]
ATMGRUPA 3,9200 12:18 21 3.94 -0.51 % 669 3.9200 3.9400 488 4 15 [+]
TORPOL 58,2000 12:28 2 57.80 -0.51 % 180 58.1000 58.3000 15 3 199 [+]
TALEX 19,3000 09:03 2 19.30 -0.52 % 7 19.3000 19.4000 190 0 0 [+]
TRANSPOL 3,7400 10:32 80 3.76 -0.53 % 17 3.7000 3.7400 612 0 0 [+]
ATLANTIS 1,8300 11:30 1 1.79 -0.54 % 3898 1.7800 1.8300 2008 4 7 [+]
LUBAWA 8,6500 12:31 75 8.69 -0.57 % 1275 8.6500 8.6750 2100 223 1 926 [+]
ESOTIQ 34,0000 12:16 185 34.00 -0.58 % 6 33.8000 34.0000 229 0 15 [+]
DELKO 6,7000 12:30 59 6.88 -0.59 % 241 6.7000 6.7400 160 3 23 [+]
CREEPYJAR 606,0000 12:30 2 602.00 -0.66 % 82 602.0000 606.0000 62 3 1 842 [+]
ERBUD 29,5500 11:46 30 29.90 -0.67 % 10 29.2000 29.5500 60 1 31 [+]
VOXEL 137,8000 11:57 40 138.80 -0.72 % 57 137.2000 137.8000 10 1 85 [+]
MFO 39,7000 11:45 10 40.20 -0.75 % 70 39.2000 39.6000 50 1 55 [+]
MEDICALG 32,4500 12:23 1 32.90 -0.76 % 54 32.4500 32.5500 289 23 746 [+]
STALPROD 259,0000 12:29 5 263.00 -0.77 % 28 256.0000 259.0000 15 1 148 [+]
SHOPER 51,0000 12:30 2 51.40 -0.78 % 189 51.0000 51.4000 13 2 94 [+]
RAEN 0,5080 12:25 20 0.51 -0.78 % 500 0.4950 0.5080 4980 47 23 [+]
ZREMB 8,7400 12:29 86 8.81 -0.79 % 333 8.7400 8.7500 1597 11 92 [+]
ULMA 62,0000 09:40 135 63.00 -0.80 % 100 60.5000 62.5000 120 0 9 [+]
BLOOBER 24,9000 12:22 1 25.10 -0.80 % 214 24.7000 24.9000 393 9 225 [+]
ENERGOINS 2,4200 12:04 498 2.44 -0.82 % 2150 2.3700 2.4000 4000 3 8 [+]
PHOTON 1,8200 12:07 300 1.84 -0.82 % 641 1.8250 1.8300 1251 6 12 [+]
PCCROKITA 71,9000 12:01 3 72.30 -0.83 % 218 71.9000 72.4000 37 1 83 [+]
ROPCZYCE 23,7000 12:20 38 23.90 -0.84 % 506 23.6000 23.7000 1480 1 13 [+]
ARCHICOM 46,9000 11:29 1 47.10 -0.85 % 5 46.5000 46.7000 90 0 18 [+]
MURAPOL 42,1000 12:29 28 42.50 -0.94 % 121 41.8000 42.1500 274 3 120 [+]
NOVITA 96,8000 12:21 8 97.60 -1.02 % 41 96.8000 97.8000 64 0 22 [+]
KRAKCHEM 0,4800 12:20 206 0.48 -1.03 % 10 0.4660 0.4800 994 29 14 [+]
DEVELIA 9,4700 12:31 1 9.65 -1.04 % 811 9.4100 9.4700 1923 46 432 [+]
MOLECURE 8,5000 12:31 49 8.80 -1.05 % 48 8.5100 8.7200 51 34 296 [+]
AGORA 9,2000 12:31 10 9.32 -1.08 % 119 9.2000 9.2600 2903 40 372 [+]
WASKO 3,5400 12:29 20 3.56 -1.12 % 1000 3.5300 3.5400 560 44 156 [+]
KERNEL 22,1000 12:25 37 22.30 -1.12 % 133 21.7500 22.1500 167 3 65 [+]
BOOMBIT 7,0000 10:35 230 7.00 -1.13 % 2 7.0400 7.0800 351 1 5 [+]
RYVU 25,9000 12:24 5 26.30 -1.15 % 373 25.7000 25.9500 413 17 449 [+]
BUMECH 25,5000 12:29 14 26.10 -1.16 % 51 25.6000 25.7500 1 73 1 867 [+]
ASMGROUP 0,3400 12:15 10000 0.34 -1.16 % 11350 0.3360 0.3400 250 136 47 [+]
APSENERGY 2,5400 12:32 10 2.57 -1.17 % 21 2.4900 2.5400 2012 87 224 [+]
SECOGROUP 33,6000 10:34 270 33.60 -1.18 % 229 33.6000 34.0000 124 0 9 [+]
LENTEX 6,7200 10:38 240 6.72 -1.18 % 579 6.6800 6.7600 240 0 2 [+]
MOVIEGAMES 8,3800 12:23 20 8.40 -1.18 % 138 8.3800 8.4000 610 0 2 [+]
SILVANO 4,9800 09:19 199 4.98 -1.19 % 50 4.9900 5.0000 400 0 1 [+]
CDPROJEKT 279,0000 12:31 69 282.40 -1.20 % 37 278.7000 278.8000 56 117 32 601 [+]
PATENTUS 3,2200 12:29 500 3.28 -1.23 % 1200 3.2100 3.2800 779 10 33 [+]
ZEPAK 19,2600 12:21 68 19.48 -1.23 % 101 19.2200 19.2600 253 4 70 [+]
SONEL 15,8000 10:47 2 15.75 -1.25 % 17 15.8000 15.9500 10 0 1 [+]
BIOTON 3,9500 12:19 1000 3.99 -1.25 % 1405 3.9500 3.9900 4013 8 30 [+]
DECORA 77,8000 12:30 1 78.20 -1.27 % 87 77.2000 77.8000 60 1 70 [+]
POLICE 7,8000 12:04 300 7.84 -1.27 % 440 7.8000 7.9000 3585 2 17 [+]
BEST 30,6000 12:24 200 30.80 -1.29 % 47 30.4000 30.8000 275 1 26 [+]
EUROTEL 30,6000 12:15 3 31.00 -1.29 % 334 30.6000 30.8000 145 2 55 [+]
CLOUD 76,2000 11:57 10 77.80 -1.30 % 185 76.2000 79.0000 150 0 28 [+]
GTC 2,8900 11:48 100 2.91 -1.37 % 1820 2.8900 2.9100 5281 0 0 [+]
SYNTHAVERSE 3,9400 12:29 659 3.99 -1.38 % 5567 3.9400 3.9750 381 26 101 [+]
ATREM 57,0000 12:27 15 57.80 -1.38 % 662 57.0000 57.4000 132 2 114 [+]
OPONEOPL 99,6000 12:22 11 101.00 -1.39 % 39 99.6000 101.0000 778 2 198 [+]
PASSUS 140,0000 12:31 1 143.50 -1.41 % 1 139.5000 140.0000 625 7 983 [+]
TOYA 9,7000 12:17 2 9.81 -1.42 % 500 9.6800 9.6900 5 19 188 [+]
STALPROFI 8,1200 12:04 211 8.20 -1.46 % 1090 8.1000 8.1200 531 3 25 [+]
EUCO 2,0300 12:25 219 2.07 -1.46 % 35 2.0300 2.0600 1080 28 57 [+]
CIGAMES 2,3500 12:30 100 2.39 -1.47 % 2030 2.3200 2.3500 4733 213 499 [+]
IMS 2,6600 11:57 3 2.71 -1.48 % 1021 2.6600 2.7200 220 6 16 [+]
TESGAS 1,9900 11:53 1000 2.02 -1.49 % 927 1.9900 2.0400 4000 6 13 [+]
NOVAVISGR 0,9910 12:16 1384 1.01 -1.49 % 1616 0.9910 1.0040 500 29 29 [+]
GRODNO 13,1000 12:24 50 13.20 -1.50 % 492 13.0500 13.1000 310 1 15 [+]
ALLEGRO 29,6450 12:31 28 30.10 -1.53 % 1987 29.6400 29.6600 883 1 433 42 613 [+]
DEKPOL 89,8000 12:14 16 91.20 -1.54 % 58 89.8000 91.0000 161 0 29 [+]
PCFGROUP 4,1000 12:28 489 4.02 -1.56 % 266 4.1000 4.1450 948 10 43 [+]
ZUE 12,3500 12:24 160 12.50 -1.59 % 306 12.3000 12.3500 248 1 14 [+]
TEXT 42,2200 12:30 3 42.84 -1.59 % 111 42.1200 42.2200 32 46 1 942 [+]
UNIBEP 15,2000 12:15 183 15.35 -1.62 % 743 15.1000 15.2000 317 4 56 [+]
SNIEZKA 84,6000 11:48 6 85.00 -1.63 % 33 84.6000 85.0000 472 0 3 [+]
AMICA 60,0000 12:20 100 61.00 -1.64 % 250 60.0000 60.3000 707 12 724 [+]
DIGITANET 156,2000 12:31 3 159.20 -1.64 % 16 156.0000 156.2000 35 4 565 [+]
LESS 0,2390 12:07 2260 0.24 -1.65 % 2485 0.2360 0.2390 758 19 4 [+]
ARCTIC 8,1300 12:27 100 8.22 -1.69 % 310 8.1300 8.1800 1000 35 287 [+]
APATOR 26,0500 12:27 1 26.00 -1.70 % 155 26.0500 26.1500 6 3 77 [+]
EQUNICO 1,1500 12:29 639 1.17 -1.71 % 85 1.1450 1.1500 8361 34 39 [+]
INTROL 7,9800 12:11 2 8.00 -1.72 % 87 7.9000 7.9800 12 3 20 [+]
MIRBUD 13,1300 12:31 33 13.39 -1.80 % 460 13.1200 13.1700 392 160 2 115 [+]
SELVITA 42,6000 12:25 32 40.60 -1.84 % 396 42.1000 42.6000 12 13 560 [+]
ASSECOBS 84,6000 12:24 10 86.40 -1.86 % 270 84.6000 85.0000 156 1 55 [+]
MOSTALWAR 7,2800 11:38 298 7.56 -1.89 % 213 7.3400 7.4400 40 3 20 [+]
ANSWEAR 23,0500 12:15 100 23.05 -1.91 % 1033 23.0500 23.2500 488 7 166 [+]
MLPGROUP 91,0000 10:38 1 92.40 -1.94 % 10 91.2000 92.4000 47 0 6 [+]
LOKUM 25,0000 12:16 20 25.00 -1.96 % 2307 25.0000 25.5000 373 1 26 [+]
AIRWAY 0,3225 12:30 50 0.33 -1.98 % 600 0.3220 0.3225 5 48 16 [+]
CELTIC 2,4100 11:44 39 2.48 -2.03 % 111 2.4100 2.4800 1400 0 0 [+]
RELPOL 5,6000 10:59 1 5.60 -2.10 % 9 5.6000 5.7600 5 1 5 [+]
SKARBIEC 37,1000 11:51 1 37.90 -2.11 % 31 37.1000 37.8000 14 1 35 [+]
TERMOREX 0,6950 11:21 10 0.71 -2.11 % 599 0.6950 0.7100 3981 0 0 [+]
FABRITY 26,4000 11:07 30 27.40 -2.22 % 7 26.6000 27.0000 49 0 6 [+]
VRGSA 5,0800 12:20 100 5.16 -2.31 % 4500 5.0200 5.0800 547 13 68 [+]
HELIO 38,1000 10:40 2 39.00 -2.31 % 36 38.1000 39.0000 567 0 2 [+]
ZAMET 0,8120 12:15 5148 0.83 -2.40 % 3852 0.8120 0.8200 569 16 13 [+]
POINTGROUP 1,6000 11:28 49 1.64 -2.44 % 5600 1.6000 1.6400 4879 0 0 [+]
BETACOM 4,6800 11:07 163 4.80 -2.50 % 2559 4.6800 4.8000 14886 0 1 [+]
CAPITEA 0,3100 11:10 4708 0.32 -2.52 % 3203 0.3110 0.3165 10373 14 4 [+]
XTPL 72,0000 12:26 89 74.40 -2.57 % 8 72.0000 72.4000 28 1 36 [+]
ALTA 1,4850 09:30 884 1.49 -2.62 % 1000 1.4900 1.5150 12 1 2 [+]
CCC 117,4500 12:32 9 120.90 -2.65 % 570 117.4500 117.5500 194 234 27 589 [+]
PANOVA 16,4000 12:09 60 16.40 -2.67 % 75 16.3500 16.7000 171 0 3 [+]
ONDE 8,8400 12:25 161 9.01 -2.75 % 572 8.8900 8.9400 150 9 85 [+]
ATENDE 3,2500 12:04 200 3.35 -2.99 % 232 3.1800 3.2500 3289 3 11 [+]
SYGNITY 78,0000 12:29 51 79.80 -2.99 % 49 78.0000 78.8000 407 2 192 [+]
4MASS 4,8500 11:57 868 4.96 -3.00 % 900 4.8500 4.9000 245 12 60 [+]
RANKPROGR 4,3000 12:15 790 4.44 -3.04 % 210 4.3100 4.3900 790 8 36 [+]
IPOPEMA 4,1200 11:54 151 4.23 -3.06 % 1349 4.1200 4.2300 755 0 1 [+]
IZOSTAL 3,1300 12:17 99 3.22 -3.10 % 490 3.1400 3.1900 240 15 47 [+]
3RGAMES 0,7160 12:21 240 0.74 -3.24 % 1000 0.7120 0.7160 5147 155 113 [+]
ENELMED 23,2000 12:24 89 24.00 -3.33 % 241 23.2000 23.4000 235 0 5 [+]
AILLERON 17,3400 12:24 470 17.96 -3.45 % 278 17.2400 17.3800 3 4 72 [+]
KINOPOL 24,7000 12:29 10 25.10 -3.52 % 100 24.6000 24.7000 23 3 76 [+]
BBIDEVNFI 5,2000 11:37 1 5.40 -3.70 % 3431 5.2000 5.4000 4818 1 4 [+]
KRVITAMIN 10,8500 11:46 4 11.05 -3.98 % 277 10.8000 11.2500 6 1 9 [+]
INTERBUD 2,1400 10:42 400 2.16 -4.04 % 504 2.1300 2.2000 400 1 1 [+]
FON 2,0000 11:32 2 2.00 -4.31 % 384 2.0200 2.0900 380 1 1 [+]
POLTREG 25,3000 09:37 128 26.80 -4.53 % 116 25.4000 25.7000 433 1 14 [+]
IFSA 0,2100 12:30 9000 0.23 -4.55 % 6000 0.2060 0.2160 2000 354 78 [+]
INC SA 2,2600 11:58 35 2.37 -4.64 % 1455 2.2600 2.2900 775 6 14 [+]
SUNEX 4,7500 12:11 3 5.09 -5.19 % 6 4.7600 4.8700 305 28 134 [+]
LSISOFT 31,0000 11:37 43 32.00 -5.49 % 500 31.2000 31.6000 19 2 62 [+]
MENNICA 50,6000 12:29 13 52.80 -5.60 % 282 50.2000 50.8000 166 10 526 [+]
KGHM 341,9000 12:31 4 360.00 -8.07 % 98 341.7000 341.9000 442 1 987 694 096 [+]
URTESTE 58,8000 12:27 10 62.40 -9.54 % 10 59.4000 59.6000 45 1 60 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 268 4.8000 PKC 4728 0 0 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG125111.4+0.09%12:31
WIG203387.1+0.17%12:46
WIG20 Fut3393.0-0.12%12:31
WIG20USD957.5-0.14%12:31
mWIG408929.1+1.23%12:31
sWIG8031588.0-0.41%12:31
 Notowania Świat
Dow49071.6+0.11%01-29
SP500 Fut6958.2-0.49%12:36
Nikkei53322.8-0.10%7:45
DAX24482.1+0.71%12:31
Ropa WTI64.6-1.22%12:46
Złoto5111.7-4.97%12:46
 Notowania Waluty
EUR/PLN4.20723+0.04%12:46
CHF/PLN4.58984-0.10%12:46
USD/PLN3.52459+0.31%12:46
EUR/USD1.19368-0.27%12:46
GBP/USD1.37664-0.31%12:46
USD/JPY153.966+0.63%12:46
Forum
» wycofanie [3][CDA]
» EON zmienia sie w EUVIC [0]
» Prośba o dodanie do arkusza... [0]
» Prośba o dodanie Iron Wolf oraz... [1]
» sundragon zmiana nazwy [0][SDG]
» Spółka CFI [0][CFI]
» prośba o dodanie COREY EUROPE... [3][ASB]
» Forex - problem [0]
» Dywidenda [0][STX]
» Prośba o dodanie COREY EUROPE [3][T2P]
Wzrosty Spadki Staty
QNATECHNO 41.00 10.22%
PURE 3.82 9.51%
MLSYSTEM 18.20 7.06%
XTB 81.12 6.88%
JSW 28.47 6.83%
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