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 % 6842 PKC PKC 2198 0 0 [+]
EUROTEL 28,3000 17:00 84 24.90 23.04 % 1126 28.3000 28.5000 200 107 2 979 [+]
ASSECOPOL 199,9000 17:04 10 185.00 10.93 % 163 199.9000 200.0000 931 155 30 018 [+]
BUMECH 21,9500 17:03 300 20.10 10.41 % 700 21.8000 21.9500 938 472 9 949 [+]
RAEN 0,5760 17:00 22 0.52 9.71 % 300 0.5750 0.5760 2978 533 314 [+]
EUROHOLD 3,2800 14:44 450 3.00 9.33 % 658 3.0000 3.2800 2711 1 3 [+]
ATREM 45,6000 17:00 50 43.90 8.57 % 414 45.5000 45.6000 150 32 1 414 [+]
3RGAMES 0,8880 17:00 2 0.82 8.29 % 25 0.8840 0.8880 7137 146 125 [+]
IMMOBILE 3,3000 17:00 100 3.14 7.84 % 127 3.2200 3.3000 3635 39 127 [+]
SKYLINE 1,6100 14:47 373 1.50 7.33 % 1814 1.5500 1.6000 628 13 20 [+]
DADELO 62,6000 17:00 1 59.60 6.83 % 1987 62.2000 62.6000 342 41 2 562 [+]
HARPER 7,0800 16:43 29 6.64 6.63 % 647 6.9400 7.0800 471 34 235 [+]
COALENERG 2,8100 17:02 550 2.67 6.44 % 232 2.8100 2.8300 2020 178 485 [+]
HERCULES 1,5000 17:00 100 1.41 6.38 % 1000 1.4700 1.5000 1800 284 429 [+]
TAURONPE 8,6000 17:04 1000 8.11 6.07 % 2765 8.6000 8.6020 26963 2 617 22 135 [+]
PASSUS 73,6000 17:01 30 69.20 6.05 % 50 73.2000 73.6000 219 3 199 [+]
ALTUSTFI 2,0000 09:43 342 1.90 5.26 % 10 1.9100 1.9700 8 2 3 [+]
INTROL 8,0000 15:32 62 7.66 5.26 % 13 7.7600 7.9600 205 4 35 [+]
RENDER 75,8000 16:05 1 72.20 4.99 % 22 72.2000 75.8000 102 0 6 [+]
LARQ 1,7300 14:30 207 1.71 4.85 % 1198 1.6500 1.7300 4793 7 12 [+]
ELEKTROTI 53,0000 17:00 1 51.30 4.74 % 115 52.8000 53.0000 64 27 1 403 [+]
PLAYWAY 289,0000 17:00 4 280.00 4.71 % 66 287.5000 289.0000 103 4 1 047 [+]
CLOUD 49,2000 12:26 1 49.30 4.68 % 5 47.1000 49.2000 445 0 0 [+]
COMPREMUM 0,8140 16:26 1000 0.78 4.63 % 1791 0.7900 0.8120 3389 17 13 [+]
CASPAR 4,0800 17:00 1 3.90 4.62 % 2 3.9000 4.0800 582 0 0 [+]
LIBET 1,5950 16:45 10 1.53 4.59 % 188 1.5250 1.6000 2916 0 0 [+]
NEUCA 689,0000 17:03 30 660.00 4.55 % 7 688.0000 689.0000 41 7 4 672 [+]
DBENERGY 12,5000 16:40 30 12.75 4.17 % 10 11.7000 12.5000 80 1 12 [+]
BLOOBER 27,8000 17:03 9 27.20 4.12 % 41 27.8000 27.8500 334 41 1 137 [+]
DATAWALK 103,3000 17:00 9 99.99 4.03 % 45 103.3000 104.0000 98 15 1 547 [+]
PEKAO 188,1500 17:01 244 179.60 3.95 % 7 188.0000 188.1500 1029 923 170 521 [+]
ANSWEAR 29,7000 17:00 80 28.65 3.66 % 51 29.3500 29.7000 155 19 557 [+]
SECOGROUP 29,0000 15:07 260 29.00 3.57 % 500 29.0000 29.8000 73 0 8 [+]
MILKILAND 2,0400 17:00 222 1.97 3.55 % 1500 2.0000 2.0400 2261 36 72 [+]
INC SA 1,8200 15:48 6 1.82 3.41 % 335 1.7550 1.8200 2092 18 31 [+]
SPYROSOFT 630,0000 16:48 2 616.00 3.28 % 9 616.0000 626.0000 45 0 241 [+]
AGROTON 5,7400 15:52 89 5.56 3.24 % 12 5.7200 5.7400 889 2 11 [+]
ATENDE 3,5200 17:00 913 3.40 3.23 % 4087 3.5200 3.5300 1003 52 181 [+]
POLENERGIA 58,6000 17:00 2 57.00 3.17 % 300 57.6000 58.6000 341 28 1 623 [+]
ALIOR 106,8500 17:01 50 103.65 3.09 % 2983 106.8500 106.9500 80 239 25 255 [+]
DINOPL 47,5600 17:01 5658 46.30 3.03 % 100 47.5000 47.5600 6653 2 048 97 282 [+]
PKOBP 73,6000 17:03 80 71.40 2.76 % 23544 73.6000 73.6200 6395 3 061 222 311 [+]
SELVITA 31,8000 17:00 10 31.00 2.58 % 272 31.5000 31.8000 16 21 652 [+]
MBANK 883,0000 17:00 41 867.00 2.56 % 51 882.0000 883.0000 65 20 17 578 [+]
ESOTIQ 38,5000 17:00 5 37.70 2.39 % 50 38.1000 38.5000 59 2 84 [+]
MENNICA 31,9000 16:49 1 31.40 2.24 % 1500 31.0000 31.9000 1769 2 59 [+]
LSISOFT 27,8000 16:04 100 27.60 2.21 % 442 27.2000 27.8000 1370 1 33 [+]
CORMAY 0,5000 17:00 1453 0.49 2.04 % 641 0.4980 0.5000 8677 12 6 [+]
SYNEKTIK 241,8000 17:00 1 238.00 2.03 % 401 241.0000 241.8000 43 24 5 842 [+]
BOWIM 4,5700 17:00 10 4.50 2.01 % 6 4.5600 4.5700 540 10 46 [+]
DEKPOL 71,4000 17:00 2 69.60 2.00 % 130 69.6000 71.4000 440 6 403 [+]
IPOPEMA 3,0900 16:00 64 3.00 1.98 % 20 2.9500 3.0900 574 3 10 [+]
BIGCHEESE 13,3600 17:00 100 13.30 1.98 % 120 13.2000 13.3600 278 1 8 [+]
ONESANO 0,9300 17:00 45 0.90 1.97 % 1000 0.9000 0.9300 2934 21 19 [+]
ZREMB 7,8200 16:45 25 7.78 1.96 % 386 7.7100 7.8100 104 28 213 [+]
MDIENERGIA 1,0650 16:36 1639 1.06 1.91 % 22 1.0300 1.0700 18 4 4 [+]
NTTSYSTEM 10,8500 16:26 605 10.70 1.88 % 344 10.7500 10.9000 1478 3 36 [+]
PANOVA 16,3000 15:42 100 16.15 1.88 % 181 16.1000 16.2500 65 0 8 [+]
SYGNITY 110,0000 17:00 6 108.00 1.85 % 12 109.0000 110.0000 683 1 126 [+]
ENEA 17,5100 17:00 336 17.20 1.74 % 865 17.5100 17.5200 34 144 2 496 [+]
GTC 4,1200 15:37 20 4.05 1.73 % 4 4.0600 4.1200 80 1 2 [+]
ZABKA 22,0000 17:02 2490 21.65 1.71 % 1621 21.9900 22.0000 559 2 731 59 583 [+]
ASSECOBS 85,4000 17:00 1 84.00 1.67 % 50 83.8000 85.4000 41 2 148 [+]
CDPROJEKT 250,0000 17:00 248 246.00 1.67 % 471 250.0000 250.1000 898 193 48 360 [+]
MOSTALWAR 7,3400 16:32 98 7.22 1.66 % 225 7.2400 7.3400 3404 10 76 [+]
XTB 77,5400 17:03 30 76.50 1.63 % 52 77.1200 77.5400 783 195 15 018 [+]
ORANGEPL 9,2640 17:00 274 9.20 1.58 % 60 9.2080 9.2640 3883 737 6 792 [+]
RELPOL 5,2000 14:05 300 5.14 1.56 % 10 5.1800 5.2200 100 7 35 [+]
MURAPOL 39,1000 17:00 5 38.65 1.56 % 121 39.1000 39.5500 76 18 724 [+]
ARCTIC 9,4200 17:00 54 9.43 1.51 % 218 9.3400 9.4200 658 16 147 [+]
IMCOMPANY 26,9000 16:33 75 26.80 1.51 % 40 26.7000 26.9000 372 1 15 [+]
PEPCO 20,9200 17:02 73 20.51 1.50 % 12483 20.9100 20.9300 260 737 15 305 [+]
VIVID 1,0250 17:04 51 1.02 1.49 % 2000 1.0150 1.0250 1099 1 147 1 180 [+]
MILLENNIUM 14,3400 17:00 692 14.18 1.49 % 710 14.3300 14.3500 2404 475 6 833 [+]
PULAWY 48,2000 15:46 1 47.50 1.47 % 1 47.7000 48.2000 156 0 6 [+]
MARVIPOL 8,3000 16:47 1 8.18 1.47 % 200 8.1600 8.3000 2345 3 22 [+]
ASBIS 27,6000 17:03 42 27.40 1.47 % 158 27.6000 27.6200 69 94 2 570 [+]
SELENAFM 35,0000 17:00 243 34.90 1.45 % 8 34.8000 35.0000 120 1 43 [+]
SANTANDER 35,0000 17:00 60 34.51 1.43 % 70 34.3900 35.5000 3725 0 10 [+]
ECHO 5,7400 17:00 14 5.82 1.41 % 486 5.7400 5.8200 604 12 67 [+]
POINTGROUP 2,1600 16:46 5 2.22 1.41 % 3800 2.1300 2.1600 1980 0 0 [+]
KINOPOL 18,0500 17:00 2 17.90 1.40 % 100 18.0000 18.0500 298 2 33 [+]
INPRO 7,2500 17:00 1 7.15 1.40 % 16 6.9000 7.2500 299 0 1 [+]
AIRWAY 0,3780 17:00 500 0.37 1.34 % 97 0.3735 0.3780 1823 201 75 [+]
QUERCUS 11,4500 17:00 44 11.30 1.33 % 319 11.2500 11.4500 700 8 93 [+]
CIGAMES 3,1000 17:00 7 3.08 1.31 % 55 3.0750 3.1000 14264 358 1 112 [+]
POLTREG 23,3000 16:29 60 23.30 1.30 % 19 23.2000 23.7000 224 3 79 [+]
TENDERHUT 6,3800 09:28 2 6.38 1.27 % 20 6.2800 6.3400 20 0 0 [+]
DELKO 6,6800 14:53 5 6.60 1.21 % 1347 6.6000 6.6600 200 2 12 [+]
TARCZYNSKI 129,0000 14:19 13 130.00 1.18 % 93 127.5000 129.0000 29 0 15 [+]
BRAND24 53,6000 16:46 19 53.00 1.13 % 10 52.8000 53.6000 185 0 1 [+]
TRAKCJA 2,2550 17:00 1000 2.23 1.12 % 2000 2.2550 2.2850 3691 147 333 [+]
PKNORLEN 80,4800 17:03 196 79.70 1.08 % 1 80.4100 80.4800 790 2 890 232 536 [+]
DECORA 75,6000 16:24 24 74.80 1.07 % 46 74.8000 75.6000 100 1 82 [+]
FERRO 38,2000 17:00 1 38.00 1.06 % 2 37.9000 38.2000 198 13 504 [+]
DEBICA 85,8000 17:00 10 85.00 1.06 % 1 85.3000 85.8000 35 2 143 [+]
RAWLPLUG 14,8500 16:33 200 14.70 1.02 % 30 14.8500 15.9500 200 6 91 [+]
SANPL 501,8000 17:00 35 500.00 0.99 % 180 501.8000 504.4000 115 66 33 034 [+]
FMG 103,0000 17:00 5 103.50 0.98 % 27 98.4000 103.0000 26 0 15 [+]
WOODPCKR 3,1500 16:47 500 3.11 0.96 % 200 3.1200 3.1500 7608 10 31 [+]
KERNEL 19,2000 17:00 17 19.18 0.95 % 95 19.0000 19.2000 821 14 268 [+]
IFIRMA 32,3000 17:00 15 32.00 0.94 % 10 32.1500 32.3000 5797 4 137 [+]
MEDICALG 37,5000 17:00 46 37.40 0.94 % 119 37.4000 37.5000 404 22 803 [+]
ZEPAK 21,6500 17:00 5 21.70 0.93 % 46 21.6500 21.8000 28 12 259 [+]
ENERGOINS 2,1900 16:48 13 2.17 0.92 % 2277 2.1300 2.1900 7388 16 34 [+]
GRODNO 11,0000 16:46 26 11.10 0.92 % 250 10.9000 11.0000 4 1 7 [+]
CYBERFLKS 175,2000 17:00 11 176.80 0.92 % 80 175.2000 177.6000 37 6 1 098 [+]
POLIMEXMS 5,0100 17:03 100 4.99 0.91 % 2500 5.0100 5.0200 1120 2 176 11 127 [+]
OPONEOPL 90,8000 16:40 56 89.80 0.89 % 112 89.6000 90.8000 42 6 527 [+]
LOKUM 22,7000 17:00 20 22.80 0.89 % 154 22.5000 22.7000 80 0 3 [+]
NEXITY 2,2600 12:18 425 2.16 0.89 % 25 2.1200 2.2600 75 1 2 [+]
CCC 171,0000 17:04 50 171.00 0.88 % 334 171.0000 171.0500 15 127 21 705 [+]
ALLEGRO 34,8100 17:04 28 34.70 0.85 % 1972 34.8100 34.8200 3138 3 211 111 872 [+]
IDMSAPL 0,5950 10:45 200 0.60 0.85 % 1490 0.5650 0.5950 2219 0 0 [+]
ONDE 9,6400 17:03 10 9.59 0.84 % 344 9.6200 9.6400 105 12 120 [+]
KRVITAMIN 9,6800 15:23 5 9.54 0.83 % 10 9.5400 9.7000 1300 3 30 [+]
06MAGNA 2,4500 15:12 5 2.43 0.82 % 551 2.4100 2.4400 48 2 4 [+]
INGBSK 308,5000 17:00 9 306.00 0.82 % 64 308.5000 309.0000 21 6 1 959 [+]
VERCOM 126,0000 17:00 500 125.40 0.80 % 22 125.8000 126.4000 2 27 3 346 [+]
GRENEVIA 2,5200 17:00 8 2.51 0.80 % 1142 2.5200 2.5500 14622 32 81 [+]
UNICREDIT 281,6000 15:47 50 281.00 0.79 % 5 278.5000 299.9000 69 0 49 [+]
BIOMAXIMA 12,9000 17:00 12 12.85 0.78 % 312 12.8000 12.9500 295 0 5 [+]
KSGAGRO 3,9000 15:49 300 3.96 0.78 % 375 3.8600 3.9000 2048 7 29 [+]
MOVIEGAMES 13,2200 17:00 6 13.16 0.76 % 100 13.2000 13.2200 138 0 2 [+]
MAKARONPL 18,9600 16:49 20 18.82 0.74 % 31 18.8400 18.9400 2 2 33 [+]
IZOSTAL 2,8300 16:19 172 2.84 0.71 % 150 2.8100 2.8300 828 13 36 [+]
TEXT 52,2500 17:00 51 52.00 0.67 % 47 52.2500 52.3000 99 62 3 250 [+]
VIGOSYS 468,0000 17:00 2 470.00 0.65 % 50 461.0000 468.0000 13 0 58 [+]
PZU 61,6000 17:02 240 61.46 0.65 % 9061 61.6000 61.6600 500 828 50 895 [+]
NEWAG 78,6000 17:00 56 78.80 0.64 % 2120 78.0000 78.6000 352 9 693 [+]
GAMFACTOR 6,3400 16:41 65 6.30 0.63 % 304 6.2000 6.3400 125 1 7 [+]
IBSM 66,0000 09:09 5 65.80 0.61 % 9 64.0000 66.0000 115 0 2 [+]
KRUK 458,0000 17:00 247 456.00 0.59 % 9 456.5000 458.0000 663 18 8 178 [+]
SONEL 17,7000 15:34 1 17.60 0.57 % 10 17.4500 17.7000 16 0 6 [+]
PGE 10,8650 17:00 1000 10.80 0.56 % 2189 10.8650 10.9200 200 1 631 17 701 [+]
AMBRA 19,8000 15:58 10 19.80 0.51 % 50 19.7400 19.8000 68 5 102 [+]
YARRL 8,1200 14:03 140 8.06 0.50 % 180 7.9600 8.0600 2899 3 21 [+]
ZAMET 0,7980 15:19 1600 0.79 0.50 % 506 0.7940 0.7980 579 4 3 [+]
UNIBEP 10,2500 17:00 5 10.10 0.49 % 2181 10.2000 10.2500 471 10 103 [+]
GRUPAAZOTY 18,7000 17:00 284 18.70 0.48 % 303 18.6000 18.7000 111 64 1 190 [+]
PROCHEM 20,9000 09:00 2 20.90 0.48 % 372 20.2000 20.9000 7 0 0 [+]
LPP 17 130,0000 17:04 1 17,045.00 0.47 % 17 17120.0000 17130.0000 6 2 37 341 [+]
BNPPL 109,5000 17:00 39 109.00 0.46 % 148 109.5000 110.0000 329 1 76 [+]
BENEFIT 3 275,0000 17:00 11 3,300.00 0.46 % 620 3275.0000 3285.0000 1 5 15 664 [+]
WIELTON 6,7300 17:00 34 6.70 0.45 % 142 6.6900 6.7300 1166 31 206 [+]
RAINBOW 139,6000 17:00 66 139.40 0.43 % 80 139.6000 139.9000 10 30 4 159 [+]
MONNARI 4,8100 15:45 100 4.79 0.42 % 20 4.7600 4.8000 14 2 12 [+]
PHN 9,8400 17:00 2 9.84 0.41 % 849 9.7800 9.8400 1252 0 2 [+]
ENTER 50,4000 17:04 30 50.00 0.40 % 79 50.1000 50.4000 78 15 741 [+]
REMAK 12,5000 17:00 10 12.45 0.40 % 29 11.9000 12.5000 115 1 12 [+]
ACAUTOGAZ 25,4000 17:00 81 25.30 0.40 % 25 25.4000 25.5000 111 1 20 [+]
AMREST 14,9800 17:00 238 14.92 0.40 % 54 14.8200 14.9800 619 11 161 [+]
11B 185,0000 17:00 24 184.90 0.38 % 2 184.6000 185.0000 91 6 1 115 [+]
BORYSZEW 5,4200 17:00 2354 5.40 0.37 % 522 5.4200 5.4400 100 90 489 [+]
ACTION 27,1500 17:03 40 27.10 0.37 % 326 27.0500 27.2000 4730 4 118 [+]
TSGAMES 84,8000 17:03 64 84.50 0.36 % 146 84.2000 84.8000 36 17 1 420 [+]
FABRITY 27,6000 17:00 1 27.50 0.36 % 201 27.0000 27.6000 271 1 20 [+]
SANWIL 1,4200 11:22 18 1.42 0.35 % 32 1.3750 1.4200 2770 0 0 [+]
NTCAPITAL 0,6260 17:00 70 0.61 0.32 % 186 0.6160 0.6260 1596 7 4 [+]
DIGITANET 98,3000 17:00 16 98.40 0.31 % 179 98.0000 98.3000 468 6 627 [+]
EDINVEST 6,6000 15:42 1 6.58 0.30 % 5 6.3400 6.6000 2447 1 3 [+]
WIRTUALNA 66,2000 17:00 7 66.30 0.30 % 2 65.8000 66.2000 369 13 888 [+]
TRANSPOL 3,8700 11:44 173 3.86 0.26 % 2584 3.8700 3.9700 91 1 3 [+]
CYFRPLSAT 14,1950 17:02 497 14.13 0.25 % 350 14.1950 14.2000 1088 342 4 844 [+]
BIOTON 4,1700 17:00 379 4.16 0.24 % 1335 4.1600 4.1700 3831 10 41 [+]
CREEPYJAR 460,0000 17:00 5 455.00 0.22 % 5 456.0000 460.0000 384 0 215 [+]
HANDLOWY 105,4000 17:00 43 106.40 0.19 % 199 105.4000 105.8000 4 19 1 985 [+]
BUDIMEX 521,0000 17:00 50 520.00 0.19 % 8 520.8000 521.0000 624 28 14 397 [+]
NANOGROUP 2,6550 17:00 300 2.62 0.19 % 385 2.6250 2.6550 1150 31 80 [+]
BOS 11,8000 17:00 13 11.80 0.17 % 241 11.6000 11.8000 1211 8 93 [+]
CREOTECH 313,0000 17:00 6 314.00 0.16 % 5 312.0000 313.0000 786 5 1 500 [+]
PCCROKITA 68,7000 16:33 1 68.70 0.15 % 5 68.6000 68.7000 46 1 62 [+]
SUNEX 6,5900 16:49 2 6.56 0.15 % 76 6.5200 6.5900 48 5 32 [+]
UNIMOT 139,2000 16:48 2 139.80 0.14 % 305 139.2000 139.8000 24 1 141 [+]
SCPFL 154,0000 17:00 14 154.60 0.13 % 25 151.8000 154.0000 196 1 101 [+]
ENELMED 17,9000 17:00 2 17.90 0.00 % 120 17.5000 17.9000 72 0 2 [+]
HYDROTOR 19,4500 14:16 686 19.45 0.00 % 27 19.2000 19.4500 124 1 25 [+]
TATRY MOUNTAIN 95,5000 09:11 2 0.00 0.00 % 15 98.5000 105.0000 178 0 0 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 10 1.4100 0.0000 0 0 0 [+]
LENA 2,8000 17:00 395 2.81 0.00 % 624 2.7600 2.8000 577 7 19 [+]
ZUE 9,9400 14:57 4 9.92 0.00 % 292 9.9000 9.9400 296 2 19 [+]
RANKPROGR 4,7700 15:17 3 4.77 0.00 % 560 4.6600 4.7700 937 5 23 [+]
KOMPAP 24,4000 11:35 27 0.00 0.00 % 340 24.0000 24.4000 4 0 0 [+]
OPTEAM 3,7200 15:33 300 3.72 0.00 % 300 3.6200 3.7600 2000 1 5 [+]
ASMGROUP 0,2400 16:48 807 0.00 0.00 % 2046 PKC PKC 31423 0 0 [+]
NEPTIS 138,0000 15:37 1 136.00 0.00 % 98 137.0000 138.0000 65 0 21 [+]
KGL 13,5000 09:00 1 13.50 0.00 % 616 13.0000 13.5000 712 0 0 [+]
KRKA 884,0000 16:42 2 884.00 0.00 % 34 884.0000 892.0000 12 0 28 [+]
GOBARTO 23,5000 12:03 35 23.50 0.00 % 5 23.3000 23.5000 15 0 1 [+]
MLPGROUP 77,8000 17:01 1000 77.80 0.00 % 150 76.8000 78.0000 105 2 158 [+]
DGA 20,5000 16:41 2 20.20 0.00 % 100 20.0000 20.5000 16 0 1 [+]
ATLANTAPL 16,2000 16:44 1 16.20 0.00 % 1 16.2000 16.5000 590 0 0 [+]
RYVU 27,8000 17:00 6 27.35 0.00 % 115 27.5000 27.8000 363 7 192 [+]
CAVATINA 12,0000 16:46 100 12.00 0.00 % 113 11.9500 12.0000 114 23 279 [+]
PTWP 149,0000 17:00 14 150.00 0.00 % 44 148.0000 149.0000 220 0 58 [+]
ELKOP 2,4000 14:33 1 2.40 0.00 % 3852 2.3200 2.4000 458 5 12 [+]
CDRL 9,4500 14:48 20 9.50 0.00 % 200 9.5000 9.7000 30 1 7 [+]
DMGROUP 3,5000 17:00 2 3.49 0.00 % 3 3.4700 3.5000 7997 8 27 [+]
COMPERIA 4,6800 15:41 1616 0.00 0.00 % 1700 4.6000 4.8000 1600 0 0 [+]
ENERGA 13,2800 17:00 88 13.24 0.00 % 1200 13.2600 13.2800 373 58 773 [+]
FASING 12,7000 17:00 1 12.70 0.00 % 801 12.4000 12.7000 79 1 13 [+]
MEXPOLSKA 3,5100 17:00 2 3.51 0.00 % 1680 3.3800 3.5100 364 0 1 [+]
FON 0,6600 12:37 100 0.00 0.00 % 10 0.6700 0.6600 2956 0 0 [+]
SOPHARMA 12,7500 13:18 10 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
ERG 46,0000 17:00 2 0.00 0.00 % 100 44.2000 46.0000 300 0 0 [+]
JRHOLDING 4,8000 12:32 754 4.80 0.00 % 952 4.6600 4.8000 4359 5 23 [+]
KOMPUTRON 5,5400 17:00 174 5.42 0.00 % 300 5.3800 5.5400 326 5 28 [+]
MBWS 12,1000 12:47 195 0.00 0.00 % 6 10.0000 19.6000 140 0 0 [+]
PRAGMAINK 3,2600 16:21 100 0.00 0.00 % 50 3.2600 3.3200 20 0 0 [+]
ULMA 62,0000 09:00 1 62.00 0.00 % 1 61.0000 62.0000 60 0 0 [+]
PGFGROUP 0,5180 17:00 1761 0.52 0.00 % 100 0.5000 0.5180 240 9 5 [+]
MANGATA 60,0000 16:49 12 59.80 0.00 % 8 60.0000 61.0000 111 1 75 [+]
MOJ 1,4300 14:08 100 0.00 0.00 % 1131 1.3700 1.4200 1949 0 0 [+]
SILVANO 5,8000 15:53 25 5.80 0.00 % 185 5.3200 5.8000 1587 0 0 [+]
ORCOGROUP 4,4600 15:19 25 0.00 0.00 % 200 4.2200 4.4200 403 0 0 [+]
STAPORKOW 3,1200 09:25 410 3.00 0.00 % 564 3.0200 3.1200 2500 1 2 [+]
KPPD 28,0000 17:00 1 0.00 0.00 % 280 27.8000 28.8000 54 0 0 [+]
TALEX 21,8000 09:02 2 21.80 0.00 % 50 20.4000 21.8000 352 0 0 [+]
STALEXP 2,8900 17:00 1153 2.91 0.00 % 25 2.8850 2.9000 564 63 183 [+]
MWTRADE 4,0000 13:06 201 3.90 0.00 % 100 3.9000 4.0000 5128 1 2 [+]
ASSECOSEE 67,6000 17:00 2 68.00 0.00 % 133 67.1000 67.9000 45 2 152 [+]
WIKANA 7,1500 16:18 3 0.00 0.00 % 1118 6.9000 7.1500 156 0 0 [+]
CEZ 226,0000 15:18 1 226.00 0.00 % 1 226.0000 228.6000 52 0 9 [+]
PHARMENA 3,5000 16:48 243 3.50 0.00 % 1336 3.4000 3.5000 257 2 7 [+]
BEST 24,8000 17:00 1 24.20 0.00 % 100 24.2000 24.8000 147 1 19 [+]
TESGAS 2,3200 17:00 525 2.30 0.00 % 475 2.3200 2.3600 596 1 2 [+]
MUZA 12,5000 10:26 300 0.00 0.00 % 224 12.1500 12.5500 300 0 0 [+]
PAMAPOL 2,6500 15:20 50 2.65 0.00 % 118739 2.6500 2.6600 9284 17 45 [+]
OTMUCHOW 5,7000 14:38 10 5.70 0.00 % 79 5.6000 5.7000 3 1 4 [+]
MIRBUD 14,2300 17:00 97 14.30 0.00 % 34 14.2200 14.2300 598 82 1 160 [+]
SERINUS 0,7100 12:51 522 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
KETY 905,0000 17:01 440 906.00 -0.06 % 10 905.0000 907.0000 10 6 5 086 [+]
EUROCASH 8,2100 17:03 500 8.25 -0.12 % 4 8.2050 8.2100 1857 145 1 199 [+]
GREENX 1,7410 17:00 389 1.74 -0.17 % 30 1.7300 1.7410 17755 245 423 [+]
MOBRUK 293,0000 17:00 1 295.00 -0.17 % 24 293.0000 295.5000 4 2 527 [+]
COLUMBUS 5,8000 17:00 1718 5.91 -0.17 % 4544 5.8000 5.8500 528 63 369 [+]
PLAZACNTR 2,8400 17:00 38 2.77 -0.18 % 23 2.8100 2.8400 6638 3 9 [+]
AMICA 54,2000 17:00 3 54.50 -0.18 % 192 54.2000 54.4000 1 1 30 [+]
JSW 22,6600 17:00 104 22.70 -0.18 % 18 22.6500 22.6700 12 92 2 098 [+]
NOCTILUCA 99,8000 17:00 2 99.80 -0.20 % 23 99.6000 99.8000 4 2 244 [+]
VRGSA 4,5200 17:04 300 4.53 -0.22 % 1184 4.5200 4.5500 1958 25 114 [+]
ODLEWNIE 9,1000 15:45 2 9.12 -0.22 % 160 8.9000 9.1000 498 0 2 [+]
SEKO 8,3200 16:22 25 8.32 -0.24 % 901 8.2800 8.3200 61 2 19 [+]
STALPROFI 7,9800 16:44 2 8.00 -0.25 % 656 7.9600 7.9800 535 3 23 [+]
AUTOPARTN 20,1000 17:00 119 20.00 -0.25 % 5011 20.0000 20.1000 551 29 580 [+]
WASKO 1,7900 17:00 60 1.80 -0.28 % 410 1.7800 1.7900 440 1 2 [+]
COGNOR 6,5600 17:00 58 6.58 -0.30 % 2 6.5200 6.5600 222 24 159 [+]
JWWINVEST 3,2900 14:43 200 3.30 -0.30 % 1349 3.2100 3.2900 591 1 3 [+]
MOSTALZAB 6,2800 17:00 2 6.28 -0.32 % 385 6.2600 6.2800 1293 16 101 [+]
VOTUM 44,3500 16:48 8 44.50 -0.34 % 610 44.3500 44.5500 1255 6 254 [+]
PHOTON 2,9200 17:00 117 2.93 -0.34 % 620 2.9200 3.0100 10 4 12 [+]
FORTE 28,8000 17:00 5 28.60 -0.35 % 68 28.5000 28.8000 538 1 38 [+]
GPW 57,5500 17:00 11 58.00 -0.35 % 45 57.5500 57.7500 672 21 1 187 [+]
WARIMPEX 2,6500 17:00 8 2.65 -0.38 % 600 2.6200 2.6500 4872 59 154 [+]
PCFGROUP 5,0700 16:44 5 5.03 -0.39 % 3 5.0100 5.0600 402 11 53 [+]
URTESTE 50,8000 14:12 8 50.00 -0.39 % 1 49.2000 50.4000 1 0 13 [+]
SHOPER 49,8000 17:00 2 49.80 -0.40 % 9 49.8000 50.4000 50 8 411 [+]
MERCOR 25,2000 17:00 70 25.30 -0.40 % 1 25.0000 25.2000 159 1 37 [+]
DOMDEV 244,0000 17:00 2 250.00 -0.41 % 4 242.0000 244.0000 130 2 369 [+]
VINDEXUS 11,9000 17:00 1 11.95 -0.42 % 1069 11.8000 11.9000 1288 1 11 [+]
LESS 0,2380 17:00 2 0.23 -0.42 % 70 0.2340 0.2380 68 34 8 [+]
AGORA 8,7000 17:00 2000 8.74 -0.46 % 573 8.6600 8.7000 2002 20 171 [+]
TORPOL 43,7000 17:00 93 43.95 -0.46 % 2 43.4500 43.7000 80 3 152 [+]
TOYA 9,7800 17:01 161 9.85 -0.51 % 425 9.7600 9.7800 140 21 205 [+]
LENTEX 7,8000 12:52 200 7.78 -0.51 % 400 7.6000 7.8000 569 2 12 [+]
4MASS 4,7250 16:49 740 4.70 -0.53 % 20 4.6650 4.7250 1229 27 128 [+]
SYNTHAVERSE 4,6950 17:02 150 4.71 -0.53 % 355 4.6900 4.6950 100 21 98 [+]
PATENTUS 3,6600 17:04 265 3.60 -0.54 % 604 3.5800 3.6700 700 19 70 [+]
APLISENS 18,4500 17:00 2 18.55 -0.54 % 713 18.0500 18.4500 61 0 4 [+]
ARCHICOM 47,9000 17:00 1 48.20 -0.62 % 3 46.4000 48.5000 100 2 101 [+]
KCI 0,9300 17:00 210 0.94 -0.64 % 5309 0.9140 0.9300 979 8 7 [+]
MCI 30,0000 16:15 11 30.30 -0.66 % 100 30.1000 30.3000 166 1 45 [+]
MAXCOM 5,9000 17:00 2 5.96 -0.67 % 2 5.8800 5.9200 1883 0 1 [+]
CAPITEA 0,4350 17:00 2000 0.43 -0.68 % 7043 0.4295 0.4370 4700 174 75 [+]
DIAG 201,0000 17:04 4866 202.40 -0.69 % 26 200.5000 202.0000 24 55 10 992 [+]
MABION 8,6000 17:04 55 8.74 -0.69 % 50 8.5800 8.6000 323 51 435 [+]
TERMOREX 0,6950 15:16 100 0.70 -0.71 % 500 0.6900 0.6950 316 0 0 [+]
HUUUGE 20,5500 17:00 4 20.65 -0.72 % 936 20.5000 20.5500 183 9 176 [+]
SNIEZKA 81,4000 16:48 3 82.00 -0.73 % 500 80.6000 81.4000 92 0 21 [+]
IMPERA 1,3500 15:14 1 1.36 -0.74 % 7475 1.3500 1.4000 5500 51 72 [+]
DRAGOENT 19,9500 16:48 2 19.40 -0.75 % 23 19.4000 19.9500 63 1 13 [+]
PCCEXOL 2,6200 16:49 4 2.62 -0.76 % 200 2.5900 2.6200 1336 5 12 [+]
ADIUVO 0,7720 14:25 127 0.78 -0.77 % 1 0.7540 0.7700 2368 16 12 [+]
ATMGRUPA 3,8200 16:04 4 3.84 -0.78 % 896 3.8200 3.8300 990 1 3 [+]
XPLUS 3,4000 16:48 250 3.43 -0.87 % 290 3.3400 3.4000 1750 0 1 [+]
KOGENERA 56,5000 17:00 5 57.10 -0.88 % 206 56.1000 56.5000 240 6 359 [+]
INTERBUD 2,2400 13:59 145 2.15 -0.88 % 168 2.1600 2.2400 5200 0 1 [+]
CLNPHARMA 22,2000 17:00 229 22.80 -0.89 % 547 22.2000 22.6000 1462 9 191 [+]
APATOR 21,7000 17:00 25 21.85 -0.91 % 2 21.5500 21.7000 5699 23 514 [+]
IMS 3,2500 15:31 5 3.25 -0.91 % 100 3.2300 3.2500 1315 10 33 [+]
ERBUD 32,1000 16:48 9 32.40 -0.93 % 574 32.1000 32.4000 5 1 48 [+]
GETIN 0,5300 17:00 915 0.54 -0.93 % 7411 0.5260 0.5300 9559 466 248 [+]
OTLOG 12,7000 17:00 100 12.98 -0.94 % 185 12.6400 12.7000 17 2 24 [+]
APSENERGY 2,9700 16:39 552 2.99 -1.00 % 100 2.9500 2.9700 1323 1 2 [+]
MOL 31,3400 17:00 36 31.98 -1.01 % 33 31.1800 31.9800 236 213 6 692 [+]
LUBAWA 8,8400 17:00 200 8.93 -1.01 % 9999 8.8400 8.8500 1 168 1 499 [+]
POLWAX 1,4400 16:07 1918 1.42 -1.03 % 157 1.4400 1.4650 4219 10 14 [+]
PKPCARGO 16,0200 17:00 17 16.20 -1.05 % 938 16.0200 16.1600 3 29 461 [+]
VOXEL 166,0000 17:04 10 167.60 -1.07 % 12 165.8000 166.0000 303 1 153 [+]
BOGDANKA 22,8500 17:00 9 22.90 -1.08 % 116 22.8500 23.0000 1464 6 134 [+]
DEVELIA 8,0600 17:01 110 8.18 -1.10 % 51 8.0100 8.0600 2658 80 649 [+]
MEDINICE 12,6000 17:02 213 12.78 -1.10 % 187 12.6000 12.6800 300 192 2 528 [+]
NOVAVISGR 1,2480 16:40 10 1.26 -1.11 % 181 1.2480 1.2740 397 17 22 [+]
MERCATOR 44,0000 17:00 45 44.50 -1.12 % 15 44.0000 44.1000 70 5 220 [+]
POLICE 8,5000 16:02 3 8.60 -1.16 % 2 8.3800 8.5000 857 6 50 [+]
SANOK 25,2000 17:00 40 25.50 -1.18 % 419 25.1000 25.2000 350 6 144 [+]
PEKABEX 16,5000 17:00 65 16.75 -1.20 % 20 16.4500 16.5000 39 7 114 [+]
WAWEL 654,0000 10:49 6 656.00 -1.21 % 18 654.0000 660.0000 1 0 5 [+]
QNATECHNO 32,3000 16:42 25 32.70 -1.22 % 5 32.2000 32.3000 521 5 145 [+]
INSTALKRK 37,5000 15:42 330 38.20 -1.32 % 138 37.4000 37.7000 33 1 53 [+]
ASTARTA 49,3000 17:00 1 49.25 -1.40 % 186 49.3000 49.4500 30 8 412 [+]
COMP 275,0000 17:00 14 271.00 -1.43 % 14 274.0000 275.0000 87 3 898 [+]
WITTCHEN 16,5400 17:00 27 16.70 -1.43 % 123 16.5400 16.6200 1 17 282 [+]
BOOMBIT 6,8400 16:42 4 6.92 -1.44 % 297 6.7000 6.8600 776 1 5 [+]
ARTIFEX 16,1800 17:00 526 16.42 -1.46 % 875 16.0000 16.1800 952 8 133 [+]
EQUNICO 0,9360 16:49 500 0.95 -1.47 % 10 0.9360 0.9380 3149 82 77 [+]
STALPROD 243,0000 17:04 30 247.00 -1.62 % 9 241.0000 244.0000 49 1 272 [+]
NOVITA 95,0000 15:42 10 96.00 -1.66 % 57 94.4000 96.0000 5 0 10 [+]
RAFAMET 58,5000 17:00 1 58.50 -1.68 % 18 58.0000 58.5000 199 1 32 [+]
ULTGAMES 11,6000 15:03 25 12.00 -1.69 % 306 11.6000 12.0000 1212 1 12 [+]
MIRACULUM 0,8600 17:00 10 0.88 -1.83 % 587 0.8480 0.8600 490 1 1 [+]
ABPL 106,0000 17:02 14 108.00 -1.85 % 60 104.6000 106.0000 451 7 711 [+]
FEERUM 13,1000 17:00 2 13.40 -1.87 % 100 13.0500 13.1000 88 0 4 [+]
AILLERON 18,3200 17:00 1 18.80 -1.93 % 55 18.3200 18.4200 24 3 53 [+]
ROPCZYCE 24,2000 17:00 8 24.70 -2.02 % 92 24.2000 24.4000 48 0 8 [+]
KGHM 131,1000 17:00 12 133.05 -2.05 % 3922 131.1000 131.1500 341 591 78 072 [+]
SKARBIEC 28,0000 17:04 50 28.60 -2.10 % 73 27.8000 28.1000 353 2 54 [+]
CAPTORTX 37,2000 17:00 10 36.70 -2.11 % 50 36.8000 37.7000 127 9 344 [+]
AIGAMES 1,1200 16:30 111 1.14 -2.18 % 2788 1.0600 1.1000 275 27 29 [+]
GENOMTEC 6,1000 16:28 150 6.24 -2.24 % 190 6.1000 6.1800 905 12 71 [+]
ATLANTIS 2,0500 16:37 1000 2.05 -2.38 % 1000 1.9850 2.0500 2347 32 66 [+]
GAMEOPS 16,2000 16:48 50 16.60 -2.41 % 26 16.2000 16.4600 81 1 12 [+]
INTERCARS 565,0000 17:00 22 579.00 -2.42 % 131 565.0000 569.0000 9 1 705 [+]
ALTA 1,9500 16:40 13 2.01 -2.50 % 772 1.9150 1.9500 3843 6 12 [+]
MFO 33,8000 15:58 4 34.50 -2.59 % 60 34.0000 34.3000 82 0 2 [+]
IZOLACJA 3,6000 17:00 2 3.60 -2.70 % 4000 3.5800 3.6000 392 0 0 [+]
EUCO 2,8500 17:00 1205 2.93 -2.73 % 525 2.8500 2.8800 1000 30 85 [+]
MLSYSTEM 14,8600 17:03 100 15.18 -2.75 % 368 14.8600 15.0000 1344 17 254 [+]
BBIDEVNFI 5,2000 15:13 1 5.35 -2.80 % 999 5.2000 5.3500 1382 0 0 [+]
MOSTALPLC 13,6000 11:26 55 14.00 -2.86 % 45 13.6000 14.0000 73 0 2 [+]
BETACOM 5,0500 16:46 180 5.25 -2.88 % 320 5.0500 5.1000 477 2 8 [+]
KRAKCHEM 0,7760 16:48 67 0.82 -3.00 % 750 0.7800 0.8080 15 2 2 [+]
ATAL 59,2000 17:01 1600 61.10 -3.11 % 200 59.2000 59.8000 167 7 395 [+]
SFINKS 0,4260 17:01 2120 0.43 -3.18 % 2880 0.4260 0.4330 24 65 28 [+]
BIOCELTIX 96,0000 17:00 75 100.00 -3.23 % 15 95.3000 96.0000 20 30 2 922 [+]
INTERSPPL 0,3940 17:01 4973 0.42 -3.43 % 28 0.3930 0.3940 3027 1 724 665 [+]
CELTIC 6,0000 16:45 4 6.24 -3.85 % 656 5.9400 6.0000 1296 8 50 [+]
PROJPRZEM 15,0000 17:00 3 15.60 -3.85 % 557 15.0000 15.5000 200 0 1 [+]
XTPL 78,3000 17:01 50 81.70 -4.40 % 107 78.3000 80.3000 15 3 244 [+]
PEPEES 0,8650 12:39 466 0.91 -4.95 % 1495 0.8800 0.9050 36 2 1 [+]
HELIO 26,6000 17:00 2 28.00 -5.00 % 63 26.6000 27.3000 25 3 86 [+]
PURE 5,8500 17:02 58 6.16 -5.65 % 222 5.8500 5.9500 204 87 511 [+]
MOLECURE 7,0900 17:00 24 7.56 -6.22 % 176 7.0900 7.1900 491 55 397 [+]
SIMFABRIC 1,9500 17:02 577 2.13 -7.14 % 1542 1.9440 1.9500 2140 189 381 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 5 5.0500 PKC 3499 0 0 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG105999.0+1.47%17:04
WIG202828.2+1.51%17:09
WIG20 Fut2833.0+1.54%17:04
WIG20USD774.0+1.22%17:04
mWIG407877.1+1.83%17:04
sWIG8029470.8+0.21%17:04
 Notowania Świat
S&P5006470.6+0.35%17:18
Nasdaq21558.4+0.28%17:19
Nikkei42580.3+1.53%8:45
DAX23776.3+0.77%17:03
Ropa WTI63.5-0.69%17:19
Złoto3547.3-0.35%17:19
 Notowania Waluty
EUR/PLN4.25188-0.03%17:19
CHF/PLN4.52934-0.07%17:19
USD/PLN3.65373+0.18%17:19
EUR/USD1.16371-0.21%17:19
GBP/USD1.34284-0.11%17:19
USD/JPY148.763+0.47%17:19
Forum
» Prośba o dodanie Bio Planet BIP [0]
» zmiana nazwy spółki [0][SDG]
» Usunięcie konta [1]
» historia transakcji [5][HEN]
» gragiełdowa [0][HEN]
» Dodanie spółki do arkusza... [2][SFT]
» Giełda kontra Zakłady... [46]
» Prośba o dodanie COREY EUROPE [2][T2P]
» Gra - dywidendy 2014 [11]
» Dywidenda Getin [0][GTN]
Wzrosty Spadki Staty
EUROTEL 28.30 23.04%
ASSECOPOL 199.90 10.93%
BUMECH 21.95 10.41%
RAEN 0.58 9.71%
EUROHOLD 3.28 9.33%
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