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
XPLUS 2,9500 09:14 119 2.70 10.90 % 4237 PKC PKC 47 9 26 [+]
MOL 49,7400 09:25 369 46.00 8.84 % 1000 49.7400 50.0500 99 24 1 173 [+]
IDMSAPL 0,5000 09:24 2114 0.50 8.70 % 149 0.4800 0.5000 12886 3 2 [+]
EUCO 0,5480 09:19 41 0.54 7.45 % 828 0.5110 0.5470 929 6 4 [+]
GTC 2,6900 09:21 1200 2.56 5.91 % 1000 2.5700 2.6900 2841 1 008 2 612 [+]
JRHOLDING 5,1800 09:25 110 4.98 5.71 % 74 5.1200 5.1800 2293 20 99 [+]
BOGDANKA 30,2000 09:25 100 31.45 5.59 % 1134 30.2000 30.3000 195 167 5 133 [+]
MOSTALZAB 6,9800 09:25 17 6.68 4.96 % 73 6.9800 7.0000 229 31 213 [+]
IBSM 78,0000 09:00 1 78.00 4.84 % 3 71.6000 74.4000 110 0 0 [+]
BUMECH 25,1200 09:25 45 24.82 4.67 % 221 25.0200 25.1200 52 57 1 433 [+]
COALENERG 2,6760 09:23 177 2.68 4.53 % 558 2.5920 2.6640 663 15 41 [+]
GAMEOPS 12,5000 09:21 17 12.05 4.17 % 109 12.0000 12.4500 1423 3 35 [+]
HELIO 48,0000 09:13 30 48.00 3.67 % 54 46.8000 47.9000 161 0 2 [+]
DBENERGY 10,4000 09:17 72 9.90 3.48 % 5 10.1000 10.3500 10 0 2 [+]
MERCATOR 54,4000 09:24 17 54.00 3.23 % 40 54.3000 54.8000 39 6 340 [+]
FERRO 29,4000 09:20 3 29.00 3.16 % 111 29.0000 29.4000 26 3 74 [+]
KSGAGRO 3,9250 09:24 320 3.94 3.02 % 1111 3.7700 3.9200 511 4 16 [+]
IMCOMPANY 37,8000 09:23 50 37.80 3.00 % 150 37.0000 37.8000 140 1 45 [+]
WIELTON 5,9200 09:18 3 5.89 2.96 % 5 5.8600 5.8800 130 15 90 [+]
RENDER 77,6000 09:13 1 77.60 2.92 % 2 75.8000 77.4000 30 0 0 [+]
DMGROUP 2,8400 09:01 2 2.77 2.90 % 110 2.7500 2.8300 3100 0 0 [+]
JSW 29,3400 09:25 87 29.70 2.77 % 76 29.3500 29.4300 183 143 4 228 [+]
ASMGROUP 0,2680 09:12 1344 0.26 2.68 % 3500 0.2620 0.2680 11021 6 2 [+]
TALEX 19,2000 09:03 1 19.00 2.67 % 333 18.4000 19.1000 684 0 0 [+]
CAPITEA 0,6980 09:23 130 0.66 2.65 % 9000 0.6840 0.6980 4421 163 111 [+]
DIGITANET 179,3000 09:25 2 177.80 2.63 % 22 177.6000 179.3000 34 2 423 [+]
CDRL 7,9500 09:14 188 7.95 2.58 % 333 7.7500 7.9500 1450 0 2 [+]
UNIMOT 149,2000 09:24 7 146.60 2.47 % 34 147.4000 149.2000 20 4 652 [+]
GRODNO 14,6000 09:23 4 14.30 2.46 % 300 14.4000 14.6000 503 1 13 [+]
POLICE 7,5800 09:25 13 7.58 2.43 % 5 7.4000 7.5800 537 0 3 [+]
PASSUS 136,0000 09:25 5 134.00 2.41 % 31 134.6000 137.0000 51 0 57 [+]
HUUUGE 22,9000 09:02 3 22.40 2.23 % 106 22.5000 22.9000 97 0 1 [+]
SNIEZKA 83,0000 09:21 10 84.60 2.22 % 46 81.2000 82.6000 26 0 8 [+]
ONEMORE 2,8300 09:25 28 2.81 2.17 % 1891 2.8100 2.8300 43 133 379 [+]
AMICA 51,8000 09:23 3 50.70 2.17 % 91 51.0000 51.8000 135 1 63 [+]
MERCOR 11,9500 09:13 1 11.70 2.14 % 1 11.6500 11.9500 1 0 1 [+]
TENDERHUT 5,9400 09:25 54 5.82 2.06 % 25 5.8000 5.9600 40 0 1 [+]
MILKILAND 1,8360 09:25 8 1.78 2.00 % 1 1.7800 1.8360 697 24 42 [+]
LARQ 2,0700 09:03 1 2.07 1.97 % 3695 2.0300 2.0700 3670 0 0 [+]
OTMUCHOW 5,2000 09:00 1 5.20 1.96 % 21 4.9800 5.2000 1442 0 0 [+]
ATLANTAPL 18,9000 09:14 1 18.55 1.89 % 384 18.5500 18.9000 151 1 10 [+]
PKNORLEN 130,9800 09:25 15 132.66 1.87 % 330 131.0400 131.1200 131 374 49 343 [+]
SHOPER 41,0000 09:25 4 40.50 1.74 % 328 40.5000 41.0000 189 5 219 [+]
GETIN 0,5340 09:19 56 0.54 1.71 % 2676 0.5290 0.5300 5000 1 0 [+]
WASKO 7,1800 09:25 199 7.04 1.70 % 838 7.1600 7.1800 1 18 127 [+]
LSISOFT 36,0000 09:13 37 35.40 1.69 % 200 35.4000 36.0000 1713 0 2 [+]
BORYSZEW 4,8300 09:24 2 4.80 1.68 % 1580 4.7900 4.8300 6 6 31 [+]
ZEPAK 18,5000 09:22 100 18.56 1.65 % 4 18.2600 18.6400 120 0 7 [+]
SILVANO 4,9300 09:00 5 4.93 1.65 % 728 4.8800 4.9300 247 0 0 [+]
KCI 0,8640 09:00 222 0.86 1.65 % 1880 0.8520 0.8640 5264 0 0 [+]
ARCTIC 7,9900 09:12 460 7.93 1.65 % 660 7.9300 7.9800 124 2 13 [+]
TRAKCJA 4,3900 09:25 21 4.35 1.62 % 2162 4.3600 4.3900 591 20 87 [+]
DRAGOENT 18,8500 09:18 77 19.35 1.62 % 3 18.7500 18.8500 11 0 4 [+]
NEUCA 694,0000 09:25 4 684.00 1.61 % 7 690.0000 694.0000 3 1 397 [+]
MIRBUD 12,1500 09:25 63 12.00 1.59 % 138 12.1100 12.1500 2785 19 227 [+]
GRUPRACUJ 41,7500 09:21 4 41.70 1.58 % 55 41.5000 41.7500 675 2 102 [+]
XTB 105,7800 09:26 2 105.00 1.54 % 460 105.6600 105.7800 165 53 5 551 [+]
INTERSPPL 0,4000 09:25 3750 0.40 1.52 % 3875 0.3870 0.4000 552 4 2 [+]
MAXCOM 5,4800 09:20 11 5.38 1.48 % 6 5.3400 5.4800 219 1 3 [+]
GRUPAAZOTY 18,4000 09:25 145 18.20 1.38 % 255 18.4000 18.4200 300 37 677 [+]
ECHO 5,2200 09:25 5 5.22 1.36 % 500 5.1800 5.2200 474 1 3 [+]
MODIVO 92,3000 09:25 8 91.08 1.34 % 82 92.3200 92.4600 67 45 4 109 [+]
TORPOL 69,5000 09:25 6 68.00 1.31 % 152 69.4000 69.5000 114 3 197 [+]
INC SA 1,9450 09:24 771 1.98 1.30 % 500 1.9200 1.9450 794 3 7 [+]
MENNICA 47,5000 09:22 105 46.90 1.28 % 156 46.8000 47.6000 8 1 25 [+]
INPRO 8,0000 09:03 1 8.00 1.27 % 1761 7.8000 8.0000 2954 0 0 [+]
ARCHICOM 48,0000 09:16 4 47.20 1.27 % 8 47.7000 48.0000 14 1 46 [+]
RYVU 24,3000 09:18 22 24.20 1.25 % 154 24.0000 24.3000 44 4 106 [+]
3RGAMES 0,6560 09:24 73 0.66 1.23 % 3000 0.6420 0.6560 2777 3 2 [+]
KOGENERA 74,3000 09:26 7 74.90 1.23 % 48 74.0000 74.3000 123 1 94 [+]
ORANGEPL 14,4800 09:25 3 14.45 1.22 % 197 14.4800 14.4950 702 50 723 [+]
MABION 8,4600 09:20 393 8.40 1.20 % 291 8.4000 8.4800 182 1 11 [+]
YARRL 5,1000 09:05 6 5.10 1.19 % 150 5.0600 5.1000 370 2 11 [+]
MANGATA 69,0000 09:08 6 69.80 1.17 % 5 67.8000 68.8000 59 0 4 [+]
POLENERGIA 52,0000 09:24 3 51.40 1.17 % 265 52.0000 52.2000 202 3 145 [+]
PEKABEX 9,8100 09:24 138 9.76 1.13 % 80 9.8000 9.8500 1385 2 18 [+]
FEERUM 13,8500 09:00 7 13.85 1.09 % 630 13.2000 13.8000 600 1 7 [+]
APSENERGY 2,8600 09:23 4 2.86 1.06 % 32 2.8300 2.8600 625 0 0 [+]
ONESANO 0,5900 09:00 3000 0.59 1.03 % 2026 0.5740 0.5900 227 6 4 [+]
PLAYWAY 248,0000 09:22 10 245.00 1.02 % 2 246.5000 248.0000 195 1 150 [+]
ENELMED 19,9000 09:09 86 19.90 1.02 % 711 18.9000 19.7000 400 0 4 [+]
SEKO 10,1000 09:21 1 10.00 1.00 % 153 10.0000 10.1000 1678 0 3 [+]
KGL 10,1000 09:00 2 10.10 1.00 % 5 9.5000 9.8500 813 0 0 [+]
KINOPOL 21,0000 09:17 100 20.80 0.96 % 1457 20.7000 21.0000 25 1 25 [+]
PGE 11,2650 09:25 56 11.10 0.94 % 4326 11.2600 11.2650 753 300 3 363 [+]
ENEA 26,1200 09:25 1 25.98 0.93 % 68 26.0600 26.1200 344 20 515 [+]
TAURONPE 10,8000 09:25 61 10.79 0.93 % 990 10.7900 10.8000 2343 229 2 450 [+]
SANOK 22,0000 09:19 40 21.80 0.92 % 396 21.9000 22.0000 3352 1 21 [+]
MEDINICE 56,7000 09:25 124 56.00 0.89 % 90 56.5000 56.8000 214 14 765 [+]
INTERCARS 703,0000 09:22 4 696.00 0.86 % 17 698.0000 705.0000 15 0 139 [+]
STALPROD 238,0000 09:04 1 236.00 0.85 % 16 234.0000 237.0000 30 0 32 [+]
STAPORKOW 4,7600 09:20 63 4.76 0.85 % 49 4.7200 4.7600 2605 0 0 [+]
GPW 78,7000 09:26 63 78.05 0.83 % 101 78.5500 78.7000 268 6 459 [+]
OPONEOPL 86,4000 09:19 1 86.60 0.82 % 184 85.7000 86.4000 116 0 19 [+]
ULMA 62,5000 09:02 1 62.50 0.81 % 130 61.5000 62.5000 48 0 0 [+]
VIGOSYS 512,0000 09:18 6 514.00 0.79 % 21 510.0000 514.0000 6 0 175 [+]
HERCULES 1,3000 09:11 100 1.30 0.78 % 9 1.2700 1.3000 4082 0 0 [+]
RAFAMET 51,9000 09:20 25 51.90 0.78 % 9 50.5000 51.9000 5 0 2 [+]
ASSECOBS 79,6000 09:14 1 79.00 0.76 % 140 78.8000 79.6000 15 0 13 [+]
SELVITA 32,9500 09:24 10 32.75 0.76 % 211 32.8000 32.9500 290 12 409 [+]
WITTCHEN 16,3200 09:25 29 16.35 0.74 % 94 16.1000 16.3200 286 1 17 [+]
CLNPHARMA 21,3000 09:04 4 21.15 0.71 % 150 20.8000 21.1500 60 1 29 [+]
MURAPOL 39,0000 09:24 2 39.00 0.65 % 36 38.8000 39.0000 474 8 296 [+]
DEVELIA 9,4900 09:24 10 9.37 0.64 % 337 9.4900 9.5500 736 40 376 [+]
PHARMENA 3,3000 09:03 10 3.30 0.61 % 800 3.1700 3.2800 137 0 0 [+]
CREOTECH 656,0000 09:24 1 649.00 0.61 % 35 653.0000 655.0000 1 2 1 356 [+]
NOVITA 99,8000 09:18 1 99.80 0.60 % 31 99.0000 99.8000 21 0 0 [+]
ZABKA 22,5500 09:25 774 22.31 0.58 % 152 22.5500 22.5700 925 62 1 402 [+]
CYBERFLKS 178,0000 09:26 1 178.00 0.56 % 7 177.0000 178.0000 130 3 622 [+]
STALEXP 2,7650 09:25 217 2.77 0.55 % 463 2.7550 2.7650 3421 33 90 [+]
DIAG 167,9000 09:25 2 167.20 0.54 % 81 167.5000 167.9000 23 3 420 [+]
LUBAWA 8,7750 09:25 50 8.74 0.52 % 226 8.7400 8.7750 344 30 266 [+]
KERNEL 19,7800 09:14 10 19.80 0.51 % 20 19.2800 19.7600 241 1 27 [+]
MOBRUK 342,0000 09:23 1 340.00 0.44 % 99 340.0000 342.0000 107 1 218 [+]
PHOTON 1,1400 09:13 500 1.14 0.44 % 1025 1.1350 1.1400 500 2 3 [+]
AUTOPARTN 19,6600 09:24 23 19.58 0.41 % 533 19.5400 19.6600 225 11 213 [+]
VOXEL 100,2000 09:25 15 99.30 0.40 % 216 100.0000 100.2000 60 1 102 [+]
KRKA 1 020,0000 09:03 1 1,016.00 0.39 % 3 1016.0000 1020.0000 18 0 9 [+]
CAPTORTX 79,8000 09:09 6 78.80 0.38 % 6 78.9000 79.8000 53 0 20 [+]
11B 137,0000 09:25 20 136.80 0.37 % 21 136.5000 137.0000 21 0 42 [+]
EUROCASH 6,0550 09:25 16 6.00 0.33 % 178 6.0400 6.0500 710 4 25 [+]
PATENTUS 3,0000 09:18 293 3.00 0.33 % 307 2.9600 3.0000 500 0 1 [+]
ARLEN 30,0000 09:24 1 29.90 0.33 % 557 29.9000 30.0000 196 1 20 [+]
DELKO 6,2800 09:21 185 6.28 0.32 % 49 6.2600 6.2900 300 1 4 [+]
KOMPUTRON 6,2000 09:24 101 6.26 0.32 % 7 6.1600 6.2000 74 0 1 [+]
FON 1,6950 09:06 50 1.70 0.30 % 900 1.6950 1.7000 1 0 0 [+]
ESOTIQ 33,3000 09:00 5 33.30 0.30 % 9 33.1000 33.3000 9 0 0 [+]
INTROL 7,2400 09:02 20 7.22 0.28 % 118 7.2200 7.2400 308 0 1 [+]
ATMGRUPA 3,8800 09:00 80 3.88 0.26 % 279 3.8600 3.8800 5207 0 1 [+]
AGORA 8,5000 09:23 120 8.52 0.24 % 14 8.5000 8.5200 1131 1 13 [+]
SFINKS 0,4310 09:18 2300 0.43 0.23 % 2700 0.4310 0.4380 1800 21 9 [+]
AMBRA 18,5800 09:23 9 18.54 0.22 % 112 18.5600 18.5800 101 2 45 [+]
GAMFACTOR 5,1000 09:20 79 5.09 0.20 % 59 5.0500 5.1000 121 0 2 [+]
PGFGROUP 0,5100 09:08 5 0.51 0.20 % 1301 0.4910 0.5090 177 0 0 [+]
MOLECURE 5,1900 09:21 5 5.23 0.19 % 230 5.2000 5.2500 546 3 15 [+]
XTPL 66,4000 09:25 3 67.40 0.15 % 97 66.0000 66.4000 55 0 24 [+]
INGBSK 455,4000 09:25 1 459.80 0.13 % 19 454.6000 455.4000 17 3 1 361 [+]
GREENX 2,3000 09:22 10 2.32 0.09 % 999 2.2860 2.3000 2940 84 194 [+]
FASING 15,1000 14:43 2 0.00 0.00 % 10 14.9000 15.1000 1920 0 0 [+]
ZAMET 0,7840 09:00 1530 0.78 0.00 % 11516 0.7840 0.7860 2600 4 3 [+]
TARCZYNSKI 120,0000 09:25 4 120.00 0.00 % 1 119.5000 120.0000 154 0 2 [+]
BEST 27,1000 09:19 50 27.40 0.00 % 725 27.0000 27.4000 192 2 61 [+]
PHN 9,5400 09:01 2 9.46 0.00 % 4 9.4600 9.5400 14 0 0 [+]
NTCAPITAL 0,6140 09:03 10 0.61 0.00 % 100 0.5880 0.6140 351 0 0 [+]
TATRY MOUNTAIN 85,0000 14:56 53 0.00 0.00 % 1 84.5000 90.0000 8 0 0 [+]
CELTIC 1,9900 09:16 5 1.95 0.00 % 752 1.9050 1.9900 188 0 1 [+]
EDINVEST 9,9800 09:14 20 10.00 0.00 % 30 9.6400 9.9800 949 0 2 [+]
ZUE 13,4000 09:24 16 13.20 0.00 % 200 13.2000 13.4000 507 3 46 [+]
OPTEAM 3,0000 09:12 31 3.00 0.00 % 69 3.0000 3.0800 500 0 0 [+]
ERG 45,6000 09:19 32 45.60 0.00 % 180 44.0000 45.6000 250 0 1 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 3 PKC 0.0000 0 0 0 [+]
INTERBUD 2,0000 09:00 25 2.00 0.00 % 264 1.8900 2.0000 5738 0 0 [+]
RANKPROGR 4,0750 17:00 35 0.00 0.00 % 270 3.9550 4.0750 1371 0 0 [+]
MDIENERGIA 0,7660 09:02 1 0.77 0.00 % 300 0.7400 0.7660 1748 0 0 [+]
4MASS 4,4100 09:12 1597 4.40 0.00 % 128 4.4000 4.4100 137 2 9 [+]
ULTGAMES 13,3000 09:05 107 13.30 0.00 % 134 13.0500 13.4500 2494 1 13 [+]
DINOPL 34,4000 09:26 190 34.23 0.00 % 578 34.4000 34.4100 382 412 14 079 [+]
NEPTIS 15,1000 09:05 33 15.10 0.00 % 8 15.0000 15.1000 28 0 1 [+]
TERMOREX 0,7050 09:22 15 0.68 0.00 % 1080 0.6800 0.7050 947 1 1 [+]
NANOGROUP 2,4800 09:21 1903 2.44 0.00 % 9103 2.4400 2.4900 11000 3 7 [+]
AIRWAY 0,3200 09:07 3240 0.32 0.00 % 3327 0.3165 0.3200 2348 4 1 [+]
QNATECHNO 44,2000 09:14 6 44.60 0.00 % 1 44.0000 44.4000 73 2 106 [+]
BBIDEVNFI 5,4400 09:00 1 5.44 0.00 % 714 5.3600 5.4400 3142 0 0 [+]
JWWINVEST 3,0800 12:13 100 0.00 0.00 % 3000 3.0000 3.0900 100 0 0 [+]
WOODPCKR 3,4400 09:09 1 3.35 0.00 % 477 3.3500 3.4400 579 0 0 [+]
CAVATINA 13,9000 09:18 3 13.90 0.00 % 20 13.8000 13.9000 1913 0 2 [+]
PTWP 136,0000 09:00 2 136.00 0.00 % 11 133.0000 136.5000 64 0 0 [+]
ANSWEAR 18,7000 09:25 9 18.74 0.00 % 41 18.7000 18.7400 29 0 6 [+]
ONDE 8,9800 09:25 130 8.97 0.00 % 637 8.9700 8.9800 840 1 7 [+]
SPYROSOFT 421,0000 09:03 4 421.00 0.00 % 10 421.0000 424.0000 1 0 7 [+]
BETACOM 5,3600 09:13 100 5.36 0.00 % 389 5.3000 5.3600 1273 0 1 [+]
EUROHOLD 3,7000 15:14 2 0.00 0.00 % 1032 3.5000 3.9000 2000 0 0 [+]
DECORA 72,7000 09:25 4 72.70 0.00 % 40 72.0000 72.7000 284 0 5 [+]
POLWAX 1,0700 09:14 14 1.07 0.00 % 1500 1.0550 1.0700 5595 0 0 [+]
ALTUSTFI 2,9100 17:00 5 0.00 0.00 % 10 2.9000 2.9100 248 0 0 [+]
OTLOG 13,5000 16:49 50 0.00 0.00 % 1 13.0400 13.6400 90 0 0 [+]
DGA 27,9000 15:27 100 0.00 0.00 % 60 26.4000 27.9000 200 0 0 [+]
COMPERIA 4,6000 09:00 44 0.00 0.00 % 1000 4.6200 4.7800 250 0 0 [+]
MFO 33,7000 09:18 1 33.60 0.00 % 143 32.3000 33.3000 301 0 2 [+]
ENERGA 18,8000 09:24 1 18.70 0.00 % 958 18.6600 18.8000 649 9 174 [+]
NEWAG 110,0000 09:25 42 109.80 0.00 % 71 109.4000 110.0000 99 3 357 [+]
CAPITAL 1,8500 17:04 1000 0.00 0.00 % 1111 1.8500 1.8900 1200 0 0 [+]
SKARBIEC 31,4000 09:24 1 31.40 0.00 % 16 31.4000 31.6000 21 1 19 [+]
WIRTUALNA 56,9000 09:19 636 56.90 0.00 % 2964 56.9000 57.2000 1747 2 99 [+]
SYGNITY 69,3000 09:25 12 68.80 0.00 % 5494 68.8000 69.3000 28 1 97 [+]
SOPHARMA 7,4200 11:28 107 0.00 0.00 % 1000 6.9600 7.4200 319 0 0 [+]
LOKUM 24,3000 09:00 2 24.30 0.00 % 325 23.2000 24.3000 393 0 0 [+]
IMS 2,1800 09:22 2 2.16 0.00 % 256 2.1400 2.1800 832 0 1 [+]
ADIUVO 0,6000 09:08 1100 0.60 0.00 % 2615 0.6000 0.6140 3268 2 1 [+]
KRVITAMIN 12,4000 14:42 10 0.00 0.00 % 125 11.8500 12.4000 20 0 0 [+]
NEXITY 1,1600 16:40 5 0.00 0.00 % 95 1.0900 1.1600 695 0 0 [+]
AMREST 11,7000 09:25 167 11.84 0.00 % 673 11.5800 11.7000 219 4 51 [+]
LENTEX 7,7800 14:58 1 0.00 0.00 % 1 7.6200 7.7800 1848 0 0 [+]
MOJ 1,5000 13:27 5000 0.00 0.00 % 5000 1.5000 1.5800 90 0 0 [+]
IMMOBILE 4,3500 09:23 11 4.35 0.00 % 654 4.2000 4.3300 239 6 24 [+]
ORCOGROUP 3,4000 13:32 5 0.00 0.00 % 1337 3.4200 4.5400 9 0 0 [+]
MONNARI 5,8200 09:00 1 5.82 0.00 % 10 5.8000 5.8800 126 0 0 [+]
MUZA 9,8000 10:10 37 0.00 0.00 % 754 9.8000 10.1000 750 0 0 [+]
MAKARONPL 21,4000 09:25 9 21.40 0.00 % 113 21.3500 21.4000 102 0 3 [+]
PANOVA 15,3000 14:53 321 0.00 0.00 % 200 15.0000 15.3000 52 0 0 [+]
EQUNICO 1,2050 15:48 8 0.00 0.00 % 162 1.1900 1.2050 3371 0 0 [+]
UNICREDIT 290,0000 15:57 5 0.00 0.00 % 134 285.0000 287.2500 1000 0 0 [+]
SECOGROUP 34,4000 16:20 3 0.00 0.00 % 62 34.0000 34.4000 220 0 0 [+]
MWTRADE 3,9800 15:22 112 0.00 0.00 % 300 3.8200 4.1000 432 0 0 [+]
ASBIS 49,4000 09:25 10 49.40 0.00 % 391 49.2200 49.3600 50 34 1 662 [+]
PLAZACNTR 2,7200 17:00 66 0.00 0.00 % 300 PKC PKC 23485 0 0 [+]
IZOLACJA 4,0900 09:01 2 4.09 0.00 % 146 4.0000 4.0700 1900 0 0 [+]
KPPD 23,4000 16:02 136 0.00 0.00 % 430 22.4000 23.4000 330 0 0 [+]
WARIMPEX 2,3600 16:42 200 0.00 0.00 % 1400 2.3600 2.3800 945 0 0 [+]
PEPEES 0,8580 09:03 1 0.86 0.00 % 1999 0.8300 0.8580 1122 0 0 [+]
PROCHEM 25,4000 09:00 2 25.40 0.00 % 62 24.6000 25.4000 76 0 0 [+]
STALPROFI 8,2600 09:20 5 8.26 0.00 % 384 8.2000 8.2600 24 0 2 [+]
SANWIL 1,2850 15:17 1000 0.00 0.00 % 2000 1.2900 1.3000 2755 0 0 [+]
RELPOL 5,8000 09:00 636 5.80 0.00 % 2864 5.8000 5.8200 200 1 4 [+]
ROPCZYCE 22,0000 09:00 284 22.00 0.00 % 3 21.7000 21.9000 10 0 7 [+]
PROJPRZEM 18,2500 09:00 2 18.25 0.00 % 500 17.6000 18.2500 194 0 0 [+]
PULAWY 46,8000 09:25 2 46.30 0.00 % 1 46.5000 46.8000 6 0 5 [+]
POINTGROUP 1,6950 09:23 630 1.70 0.00 % 1 1.6100 1.6950 4500 1 1 [+]
WIKANA 7,3000 14:41 10 0.00 0.00 % 339 7.0500 7.3000 1030 0 0 [+]
REMAK 11,8500 09:00 2 11.85 0.00 % 1 11.3500 11.8500 690 0 0 [+]
TRANSPOL 13,4500 09:25 10 13.45 0.00 % 371 13.1500 13.4500 237 2 30 [+]
HARPER 5,1400 09:00 5 5.14 0.00 % 5 5.0800 5.1400 103 0 0 [+]
VINDEXUS 14,0000 09:00 73 14.00 0.00 % 742 14.0000 14.1000 211 0 6 [+]
MBWS 11,8000 09:03 1 11.80 0.00 % 720 11.2000 11.7500 700 0 0 [+]
KOMPAP 19,2000 15:52 4 0.00 0.00 % 67 19.1000 19.2000 396 0 0 [+]
TESGAS 2,0600 09:00 12 2.06 0.00 % 250 2.0400 2.0600 1365 0 0 [+]
LESS 0,2350 09:01 2 0.24 0.00 % 50 0.2310 0.2350 3099 0 0 [+]
PRAGMAINK 2,8600 09:00 1 0.00 0.00 % 200 2.8000 2.8600 19 0 0 [+]
RAWLPLUG 14,5000 09:00 20 14.50 0.00 % 45 14.5000 14.8500 506 0 0 [+]
SKYLINE 1,4200 11:16 2 0.00 0.00 % 100 1.3300 1.4200 5284 0 0 [+]
FABRITY 25,1000 09:12 2 25.10 0.00 % 51 24.9000 25.1000 96 0 0 [+]
PEPCO 28,0100 09:25 374 27.84 -0.04 % 421 28.0200 28.0500 344 41 1 134 [+]
SYNEKTIK 301,6000 09:25 3 303.20 -0.07 % 37 301.2000 301.6000 401 2 745 [+]
VOTUM 45,0000 09:22 20 45.10 -0.11 % 22 45.0000 45.4000 68 4 177 [+]
SIMFABRIC 1,6760 09:03 80 1.63 -0.12 % 1000 1.6320 1.6760 200 0 1 [+]
PCCROKITA 68,3000 09:00 100 68.30 -0.15 % 34 68.0000 68.3000 207 1 41 [+]
BIOMAXIMA 11,7600 09:13 30 11.78 -0.17 % 58 11.7000 11.7800 120 0 4 [+]
PKPCARGO 14,1000 09:24 107 14.24 -0.21 % 410 14.0300 14.1800 938 3 35 [+]
BLOOBER 24,2500 09:25 1 24.20 -0.21 % 140 24.0500 24.2500 99 1 25 [+]
COGNOR 4,9940 09:25 11 5.04 -0.22 % 1982 4.9640 4.9940 649 16 80 [+]
ALLEGRO 27,6350 09:25 30 27.56 -0.23 % 166 27.6300 27.6350 437 319 8 759 [+]
DEKPOL 84,4000 09:25 21 84.40 -0.24 % 2 84.0000 84.4000 99 0 9 [+]
AIGAMES 0,8120 09:21 25 0.82 -0.25 % 100 0.8120 0.8780 2096 6 5 [+]
POLTREG 16,7000 09:16 2 16.90 -0.30 % 119 16.8000 16.9500 321 0 3 [+]
CIGAMES 3,1800 09:24 310 3.18 -0.31 % 6225 3.1550 3.1950 466 192 606 [+]
VERCOM 122,8000 09:14 34 124.00 -0.32 % 34 122.6000 123.6000 22 1 118 [+]
IZOSTAL 3,0500 09:25 16 3.04 -0.33 % 633 3.0300 3.0500 374 2 6 [+]
ASSECOSEE 60,6000 09:25 2 60.50 -0.33 % 178 60.5000 60.6000 69 0 20 [+]
GENOMTEC 4,5850 09:00 21 4.59 -0.33 % 65 4.4800 4.4950 45 0 0 [+]
IFIRMA 29,4000 09:22 1 29.50 -0.34 % 3 29.3000 29.5000 393 1 16 [+]
MOSTALPLC 14,7000 09:02 1 14.70 -0.34 % 350 14.4000 14.7000 92 0 0 [+]
SUNEX 2,8500 09:00 10 2.85 -0.35 % 600 2.8100 2.8400 1000 0 0 [+]
DEBICA 82,6000 09:07 1 82.90 -0.36 % 6 82.7000 83.3000 9 0 16 [+]
MCI 27,8000 09:04 430 28.00 -0.36 % 50 27.7000 27.8000 299 0 12 [+]
BIOTON 4,1750 09:21 10 4.18 -0.36 % 5 4.1400 4.1750 970 1 4 [+]
CEZ 212,0000 09:00 1 212.00 -0.38 % 500 205.2000 207.6000 500 0 0 [+]
BOS 10,1800 09:24 10 10.16 -0.39 % 50 10.1000 10.1800 704 2 21 [+]
06MAGNA 2,4700 09:00 8 2.47 -0.40 % 1967 2.4200 2.4600 159 0 0 [+]
DADELO 74,6000 09:22 25 74.20 -0.40 % 36 74.2000 74.6000 5 0 17 [+]
DOMDEV 245,5000 09:24 54 246.50 -0.41 % 102 244.5000 246.5000 73 1 213 [+]
SELENAFM 47,4000 09:23 2 47.10 -0.42 % 236 47.2000 47.4000 69 0 10 [+]
SCPFL 139,4000 09:13 4 140.00 -0.43 % 3 139.4000 140.4000 2 0 4 [+]
COMPREMUM 1,1200 09:21 10 1.10 -0.44 % 516 1.1000 1.1200 1690 2 2 [+]
ACAUTOGAZ 22,1000 09:25 124 22.20 -0.45 % 111 21.7000 22.2000 186 0 4 [+]
BNPPL 166,8000 09:19 7 167.00 -0.48 % 39 167.2000 168.0000 40 3 490 [+]
FORTE 20,4000 09:19 5 20.50 -0.49 % 45 20.4000 20.5000 104 1 11 [+]
ATAL 57,2000 09:20 7 57.20 -0.52 % 138 57.2000 57.9000 95 0 26 [+]
ZREMB 9,6000 09:25 341 9.67 -0.52 % 2459 9.6000 9.6400 1994 4 39 [+]
TEXT 37,3000 09:25 25 37.48 -0.53 % 33 37.2400 37.3000 29 5 168 [+]
COLUMBUS 3,7800 09:20 310 3.77 -0.53 % 5 3.7750 3.8000 2921 1 4 [+]
BENEFIT 3 690,0000 09:25 2 3,700.00 -0.54 % 8 3680.0000 3690.0000 40 0 874 [+]
NOCTILUCA 88,2000 09:23 4 88.00 -0.56 % 46 88.2000 88.5000 100 0 4 [+]
ASSECOPOL 176,8500 09:25 1 177.50 -0.56 % 57 176.5500 176.8500 100 10 1 760 [+]
EUROTEL 26,8500 09:24 50 27.00 -0.56 % 4 26.6000 26.8500 833 0 3 [+]
HYDROTOR 17,0000 09:00 1 17.00 -0.58 % 49 17.0000 17.1000 1 0 0 [+]
ALIOR 125,2500 09:24 1 125.00 -0.60 % 40 125.1500 125.2500 55 12 1 537 [+]
CYFRPLSAT 11,5700 09:25 54 11.50 -0.60 % 440 11.5450 11.5700 599 19 218 [+]
MILLENNIUM 19,1300 09:23 16 19.24 -0.62 % 986 19.0650 19.1300 802 29 555 [+]
ASTARTA 47,4000 09:25 4 47.80 -0.63 % 115 47.4000 47.8000 534 2 88 [+]
TOYA 9,3200 09:25 128 9.40 -0.64 % 542 9.2900 9.3200 10588 12 116 [+]
ATENDE 3,0000 09:25 169 3.03 -0.66 % 1111 2.9800 3.0000 213 3 9 [+]
BOWIM 5,8600 09:00 133 5.86 -0.68 % 87 5.8600 5.8800 250 0 1 [+]
LPP 23 280,0000 09:26 1 23,100.00 -0.68 % 3 23240.0000 23280.0000 3 0 3 203 [+]
PROTEKTOR 1,1700 09:14 2500 1.18 -0.68 % 848 1.1540 1.1740 1200 18 21 [+]
SYNTHAVERSE 3,6000 09:24 130 3.62 -0.69 % 1290 3.5950 3.6000 437 3 12 [+]
PZU 67,5800 09:25 16 67.90 -0.73 % 373 67.5600 67.6400 421 55 3 692 [+]
WAWEL 792,0000 09:00 1 792.00 -0.75 % 10 788.0000 792.0000 4 0 2 [+]
ATREM 52,6000 09:25 1 52.90 -0.75 % 69 52.6000 52.9000 23 5 272 [+]
BUDIMEX 747,2000 09:25 4 746.00 -0.77 % 9 746.2000 747.0000 4 3 1 963 [+]
SANPL 653,4000 09:25 10 653.80 -0.79 % 95 652.0000 653.4000 29 2 1 627 [+]
POLIMEXMS 9,4200 09:25 24 9.37 -0.79 % 83 9.4200 9.4400 300 317 2 929 [+]
ELEKTROTI 50,4500 09:25 1 49.80 -0.79 % 25 50.0500 50.4500 179 1 33 [+]
NOVAVISGR 0,8820 09:23 48 0.89 -0.79 % 7930 0.8820 0.8900 3744 16 14 [+]
PKOBP 98,4200 09:26 3 98.80 -0.84 % 135 98.4300 98.4700 414 135 13 267 [+]
HANDLOWY 118,2000 09:24 1 117.60 -0.84 % 114 117.6000 118.2000 125 2 207 [+]
ODLEWNIE 17,5500 09:24 1 17.55 -0.85 % 333 17.4000 17.5500 13 1 14 [+]
LENA 2,3000 09:08 439 2.33 -0.86 % 3561 2.3000 2.3300 1060 4 10 [+]
ERBUD 28,3500 09:22 20 28.40 -0.87 % 10 28.3000 28.3500 230 1 15 [+]
PCFGROUP 3,3000 09:24 152 3.34 -0.90 % 4848 3.3000 3.3400 515 0 1 [+]
PEKAO 245,5000 09:25 38 246.00 -0.93 % 116 245.3000 245.5000 38 36 8 727 [+]
TSGAMES 105,0000 09:24 20 106.00 -0.94 % 136 105.0000 105.7000 5 4 402 [+]
PCCEXOL 2,0600 09:18 90 2.08 -0.96 % 1000 2.0700 2.1000 4700 3 6 [+]
MLPGROUP 99,0000 09:14 5 98.00 -1.00 % 50 99.2000 100.0000 812 0 9 [+]
KRUK 477,1000 09:25 1 481.00 -1.02 % 2 476.8000 477.5000 1 2 1 000 [+]
APATOR 24,3500 09:22 1 24.45 -1.02 % 120 24.0000 24.3500 134 2 53 [+]
ACTION 28,3000 09:25 6 28.55 -1.05 % 5 27.8500 28.3000 31 0 8 [+]
VIVID 0,6390 09:01 1990 0.64 -1.08 % 386 0.6390 0.6400 130 2 1 [+]
RAINBOW 148,1000 09:25 7 144.10 -1.13 % 187 147.7000 148.2000 35 11 1 549 [+]
AGROTON 4,8800 09:25 967 4.97 -1.21 % 22 4.8600 5.0000 22 4 19 [+]
CDPROJEKT 243,4000 09:26 8 246.20 -1.22 % 20 243.4000 243.5000 147 18 4 373 [+]
VRGSA 4,6600 09:19 75 4.70 -1.27 % 225 4.6600 4.7000 629 1 3 [+]
INSTALKRK 37,6000 09:01 29 38.50 -1.31 % 11 37.6000 38.5000 4 0 3 [+]
KGHM 309,1000 09:26 2 310.05 -1.31 % 56 308.5500 308.7500 50 60 18 413 [+]
QUERCUS 11,5000 09:24 125 11.66 -1.37 % 800 11.3800 11.6600 680 1 8 [+]
SONEL 13,9500 09:00 1 13.95 -1.41 % 19 13.9500 14.0500 20 0 0 [+]
ABPL 121,6000 09:23 1 120.20 -1.46 % 56 120.0000 121.6000 14 1 170 [+]
CLOUD 65,0000 09:00 1 65.00 -1.52 % 209 65.0000 66.0000 447 0 1 [+]
MBANK 1 260,0000 09:24 2 1,256.00 -1.60 % 10 1257.5000 1262.0000 16 1 1 214 [+]
ENTER 55,4000 09:25 29 56.00 -1.60 % 297 55.5000 55.8000 122 4 229 [+]
AILLERON 15,9000 09:16 150 16.38 -1.61 % 380 15.9000 16.1000 30 4 66 [+]
UNIBEP 15,8000 09:20 125 16.06 -1.62 % 20 15.7800 15.8800 125 3 55 [+]
ENERGOINS 2,3600 09:23 3758 2.40 -1.67 % 4342 2.3600 2.4000 4978 15 35 [+]
CORMAY 0,5860 09:25 100 0.59 -1.68 % 3925 0.5860 0.5920 3200 3 2 [+]
BIOCELTIX 80,0000 09:23 2 81.40 -1.72 % 9 80.0000 80.7000 3 0 34 [+]
KETY 1 069,0000 09:25 1 1,080.00 -1.75 % 23 1067.0000 1069.0000 4 1 1 107 [+]
PURE 2,7500 09:25 60 2.84 -1.79 % 940 2.7500 2.7700 598 44 122 [+]
MLSYSTEM 15,6000 09:07 75 15.92 -1.89 % 245 15.6200 15.8800 56 1 9 [+]
APLISENS 17,4500 09:00 1 17.45 -1.97 % 10 17.4500 17.8500 490 0 0 [+]
DATAWALK 146,6000 09:22 29 145.60 -2.01 % 10 146.6000 146.8000 44 5 755 [+]
MARVIPOL 8,5600 09:23 4 8.54 -2.06 % 156 8.5600 8.7400 202 0 2 [+]
COMP 52,3000 09:24 1 53.40 -2.06 % 7 52.1000 52.3000 59 5 267 [+]
SANTANDER 44,0350 09:22 33 44.20 -2.11 % 10000 43.6250 44.0250 10000 0 11 [+]
IFSA 0,1300 09:13 765 0.13 -2.26 % 9235 0.1300 0.1350 1000 1 0 [+]
SCANWAY 400,0000 09:25 15 400.00 -2.44 % 140 400.0000 406.0000 87 3 1 385 [+]
BOOMBIT 6,2000 09:25 55 6.20 -2.52 % 355 6.1400 6.2000 32 2 11 [+]
IMPERA 1,4600 09:00 10 1.46 -2.67 % 705 1.4400 1.4600 3371 0 0 [+]
MEXPOLSKA 3,6200 09:05 316 3.73 -2.69 % 284 3.6200 3.7400 2700 2 6 [+]
MEDICALG 25,2500 09:22 34 25.70 -2.70 % 41 25.3500 25.5000 1521 5 130 [+]
NTTSYSTEM 10,4500 09:24 147 10.60 -2.79 % 53 10.4500 10.6000 100 0 3 [+]
ARTIFEX 20,0000 09:21 300 19.68 -2.91 % 115 19.8400 20.1000 4 1 30 [+]
CASPAR 4,9000 09:18 1600 5.10 -2.97 % 1700 4.8600 5.1000 3327 2 10 [+]
IPOPEMA 5,6800 09:21 351 5.86 -3.07 % 166 5.6800 5.8800 983 4 24 [+]
MOVIEGAMES 6,6400 09:25 30 6.86 -3.07 % 170 6.6400 6.8800 27 1 4 [+]
ELKOP 1,7900 09:18 1 1.81 -3.24 % 777 1.7950 1.8400 1500 0 0 [+]
KRAKCHEM 0,3920 09:23 2245 0.41 -3.45 % 4888 0.3940 0.4020 2000 44 17 [+]
ALTA 1,5350 09:00 8 1.54 -3.46 % 1742 1.5350 1.6050 487 0 0 [+]
LIBET 1,1650 09:00 51 1.17 -4.12 % 5000 1.2000 1.2150 24 0 0 [+]
MOSTALWAR 6,0000 09:25 2 6.00 -4.15 % 12 5.9800 6.0000 551 9 54 [+]
CREEPYJAR 614,0000 09:25 3 620.00 -4.36 % 8 608.0000 614.0000 45 2 1 141 [+]
MIRACULUM 0,6460 09:20 10 0.63 -4.44 % 6491 0.6280 0.6460 554 31 19 [+]
URTESTE 42,6000 09:16 180 43.00 -4.48 % 20 42.5000 43.5000 50 0 9 [+]
BIGCHEESE 5,8500 09:19 218 6.00 -4.72 % 197 5.8500 5.8900 759 20 120 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 268 4.8000 PKC 4279 0 0 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG131025.9-0.21%9:25
WIG203590.1-0.19%9:40
WIG20 Fut3561.0-0.31%9:25
WIG20USD985.6-0.89%9:25
mWIG409048.4+0.14%9:25
sWIG8030313.3+0.28%9:25
 Notowania Świat
DJ3047916.6-0.56%04-10
SPX500 Fut6816.2-0.57%9:30
Nikkei56502.8-0.74%8:45
DAX23558.9-1.03%9:25
Ropa WTI103.5+7.17%9:40
Złoto4729.5-0.63%9:40
 Notowania Waluty
EUR/PLN4.25027+0.03%9:40
CHF/PLN4.59993+0.19%9:40
USD/PLN3.63358+0.29%9:40
EUR/USD1.16972-0.26%9:40
GBP/USD1.34273-0.31%9:40
USD/JPY159.645+0.21%9:40
Forum
» Prośba o dodanie KOLEJKOWO SA [0]
» Prośba o dodanie ENERGY S. A. [2]
» CCC [4][CCC]
» Prośba o dodanie spółki Grupa... [1][RAE]
» Prośba o usunięcie OEX [1][OEX]
» Prośba o usunięcie BRAND24 [1][B24]
» Lotos w moim portfelu [5][LTS]
» kontrakty futures i ruch poza... [1]
» Dlaczego nie działają arkusze... [8]
» Zakup obligacji [2]
Wzrosty Spadki Staty
XPLUS 2.95 10.90%
MOL 49.74 8.84%
IDMSAPL 0.50 8.70%
EUCO 0.55 7.45%
GTC 2.69 5.91%
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