Załóż konto | Przypomnij hasło

Notowania GPW online

GPW i NCWig 20mWig 40
Indeksy
ObligacjeKontrakty - indeksyKontrakty - walutyKontrakty - akcjeNew ConnectETFCertyfikaty inwestycyjne
Notowania Ciągłe
Nazwa spółki Ostatnie transakcje Otwarcie Zmiana
%		 Oferty kupna Oferty sprzedaży Wol.
w tyś.		 Obrót
w tys.		 [+]
Kurs Czas Vol Min Wid. Min Vol Cena Cena Vol
Max Wid. max
MDIENERGIA 1,3850 09:06 553 1.26 17.37 % 15046 PKC PKC 6000 93 122 [+]
CAPITAL 3,5800 09:41 300 3.34 11.18 % 1000 3.5400 3.5800 1850 225 779 [+]
OTMUCHOW 6,0000 09:35 2 5.60 9.09 % 1298 5.7800 6.0000 1694 3 19 [+]
PROJPRZEM 17,7000 09:00 38 17.70 6.95 % 140 16.7500 17.4500 440 0 2 [+]
CDRL 8,2500 09:31 7 7.85 5.77 % 1672 8.0000 8.2500 1134 1 10 [+]
ASMGROUP 0,3150 09:41 1 0.30 5.70 % 1500 0.3100 0.3150 1098 417 129 [+]
PGFGROUP 0,4860 09:00 2 0.49 4.97 % 4000 0.4690 0.4855 1000 0 0 [+]
3RGAMES 0,7100 09:29 5 0.68 4.41 % 20 0.6720 0.6980 2000 26 17 [+]
COMPERIA 4,8000 09:30 1599 4.60 4.35 % 1700 4.6000 4.8000 1 4 19 [+]
ELEKTROTI 57,4000 09:40 9 55.80 3.99 % 9 57.2000 57.3000 804 8 430 [+]
KSGAGRO 3,6700 09:41 400 3.59 3.67 % 600 3.6700 3.6800 505 8 27 [+]
UNICREDIT 278,8500 09:40 5 279.20 3.66 % 1000 276.3000 278.8500 1000 0 5 [+]
NOVITA 102,5000 09:00 5 102.50 3.54 % 6 99.0000 102.5000 110 0 2 [+]
UNIBEP 15,8000 09:35 27 15.78 3.27 % 12 15.7600 15.8000 4 18 290 [+]
MILLENNIUM 18,2300 09:41 306 18.16 3.17 % 263 18.2250 18.2600 338 96 1 747 [+]
ARLEN 31,5500 09:24 1 30.60 2.77 % 1 31.4000 31.5500 20 0 4 [+]
SYGNITY 78,5000 09:34 46 79.60 2.75 % 13 77.7000 78.5000 26 1 55 [+]
COMPREMUM 1,4200 09:42 8010 1.39 2.53 % 1000 1.3850 1.4000 1990 60 83 [+]
BORYSZEW 4,9000 09:41 3 4.79 2.51 % 1379 4.8450 4.9000 1962 58 281 [+]
BIOCELTIX 88,9000 09:40 1 87.00 2.42 % 200 88.1000 88.9000 7 6 500 [+]
STALPROFI 8,6000 09:33 20 8.60 2.38 % 250 8.5600 8.6400 710 17 143 [+]
BOGDANKA 24,2500 09:41 24 23.85 1.89 % 84 24.1500 24.2500 112 12 293 [+]
MOBRUK 358,0000 09:39 3 350.50 1.85 % 34 357.5000 358.5000 15 1 224 [+]
ALIOR 123,1500 09:41 3 121.20 1.82 % 349 123.1500 123.2500 549 27 3 339 [+]
TEXT 39,8200 09:41 1 39.12 1.79 % 83 39.8200 39.9400 67 20 769 [+]
AILLERON 17,1600 09:00 4 17.16 1.78 % 36 16.8800 17.0800 156 0 1 [+]
MENNICA 47,0000 09:30 123 47.00 1.73 % 77 47.0000 47.2000 545 1 47 [+]
JSW 27,3600 09:41 251 26.90 1.71 % 135 27.3200 27.3600 106 64 1 731 [+]
PROTEKTOR 1,2200 09:25 22 1.22 1.67 % 1050 1.2200 1.2300 22 12 14 [+]
PKNORLEN 129,1400 09:41 1 127.32 1.61 % 401 129.1000 129.1400 427 150 19 247 [+]
SELENAFM 50,8000 09:40 100 50.40 1.60 % 59 50.8000 51.2000 44 0 17 [+]
SANWIL 1,3200 09:00 138 1.32 1.54 % 60 1.3000 1.3150 2000 1 2 [+]
INGBSK 423,2000 09:41 2 416.80 1.54 % 34 422.2000 423.2000 113 1 256 [+]
GRODNO 16,4500 09:37 6 16.35 1.54 % 125 16.4000 16.4500 1183 3 50 [+]
GRUPAAZOTY 17,9300 09:41 3 17.98 1.53 % 1168 17.9300 17.9600 348 26 456 [+]
PEPCO 33,2800 09:41 210 32.39 1.53 % 1081 33.2800 33.2900 444 200 6 629 [+]
MLSYSTEM 15,4400 09:33 2 15.22 1.45 % 929 15.2000 15.4200 41 0 6 [+]
PKOBP 98,2500 09:41 86 96.75 1.44 % 325 98.2500 98.2700 7 212 20 759 [+]
PZU 64,9600 09:42 53 64.40 1.44 % 520 64.9600 65.0000 715 233 15 090 [+]
TOYA 9,3900 09:32 20 9.39 1.40 % 55 9.2900 9.3600 617 1 7 [+]
OPONEOPL 87,8000 09:40 39 86.70 1.39 % 20 87.3000 87.8000 70 0 40 [+]
MBANK 1 156,5000 09:40 1 1,143.00 1.36 % 7 1155.0000 1156.5000 9 1 1 510 [+]
MEDINICE 74,4000 09:39 79 75.70 1.36 % 78 74.1000 74.4000 250 11 827 [+]
KRUK 472,9000 09:41 1 465.50 1.33 % 1 472.8000 473.0000 46 2 1 007 [+]
MEDICALG 27,2500 09:40 754 27.20 1.30 % 157 27.1500 27.3000 1 15 411 [+]
XTB 106,0600 09:41 1 105.00 1.30 % 152 106.0000 106.0600 74 30 3 209 [+]
DIGITANET 205,6000 09:41 9 202.60 1.28 % 2 204.4000 205.8000 20 2 329 [+]
TARCZYNSKI 119,5000 09:00 1 119.50 1.27 % 77 118.0000 119.5000 18 0 0 [+]
GRUPRACUJ 45,5500 09:38 360 45.50 1.22 % 83 45.4000 45.9000 153 2 75 [+]
ACTION 29,2500 09:39 100 29.25 1.21 % 1 29.2500 29.3000 100 1 17 [+]
PEKAO 235,6000 09:41 15 234.00 1.20 % 378 235.4000 235.6000 317 31 7 304 [+]
CLOUD 67,8000 09:00 10 67.80 1.19 % 10 66.4000 67.6000 27 0 1 [+]
SOPHARMA 8,6000 09:24 10 8.90 1.18 % 182 7.9400 8.6000 240 0 1 [+]
AGORA 8,7000 09:37 455 8.44 1.16 % 2 8.5800 8.7000 55 3 23 [+]
HELIO 53,6000 09:35 17 53.00 1.13 % 1750 53.2000 53.6000 728 1 37 [+]
VOTUM 49,8000 09:40 30 49.45 1.12 % 109 49.6500 49.8000 349 4 207 [+]
PLAZACNTR 1,6580 09:36 40 1.67 1.10 % 79 1.6280 1.6580 1594 2 3 [+]
RAINBOW 139,5000 09:41 22 138.10 1.09 % 48 139.5000 139.7000 613 8 1 065 [+]
CYFRPLSAT 13,9000 09:41 62 13.90 1.09 % 730 13.9000 13.9100 651 205 2 848 [+]
KPPD 19,5000 09:00 5 19.50 1.04 % 41 19.6000 21.8000 100 0 0 [+]
IMMOBILE 4,8600 09:22 100 4.82 1.04 % 524 4.7700 4.8000 2 4 17 [+]
PTWP 146,5000 09:07 2 146.50 1.03 % 80 144.5000 146.5000 499 0 1 [+]
ONDE 9,0300 09:34 2 8.94 1.01 % 45 8.9500 9.0300 45 2 14 [+]
PCCEXOL 2,0200 09:12 100 2.00 1.00 % 500 2.0000 2.0200 5886 1 2 [+]
LUBAWA 8,0800 09:41 500 8.19 1.00 % 1010 8.0800 8.1000 1145 46 374 [+]
DADELO 71,2000 09:29 8 70.00 0.99 % 81 71.0000 71.2000 234 2 124 [+]
CASPAR 5,1500 09:12 2 5.10 0.98 % 10 4.9000 5.1000 1602 0 0 [+]
COALENERG 2,4940 09:16 8 2.49 0.97 % 255 2.4320 2.4940 2311 1 1 [+]
ACAUTOGAZ 21,9000 09:05 2 21.80 0.92 % 584 21.7000 21.9000 439 0 1 [+]
DATAWALK 133,0000 09:36 45 131.60 0.91 % 445 133.0000 134.2000 79 1 161 [+]
WIELTON 5,6300 09:35 28 5.63 0.90 % 5 5.5600 5.6300 195 22 122 [+]
WASKO 9,0000 09:39 22 8.98 0.90 % 29100 8.9800 9.0000 8515 9 85 [+]
PCCROKITA 67,9000 09:34 5 67.30 0.89 % 40 67.5000 67.9000 28 0 17 [+]
PULAWY 45,2000 09:00 1 45.20 0.89 % 20 44.4000 45.2000 18 0 0 [+]
COMP 57,7000 09:13 1 57.20 0.87 % 41 56.9000 57.7000 65 0 6 [+]
06MAGNA 2,4500 09:00 1 2.45 0.82 % 1500 2.4400 2.4800 650 0 0 [+]
FABRITY 25,2000 09:00 2 25.20 0.80 % 33 25.0000 25.2000 143 0 0 [+]
VOXEL 101,8000 09:41 2 101.20 0.79 % 1 101.6000 101.8000 369 1 64 [+]
APSENERGY 3,8300 09:26 2 3.79 0.79 % 2 3.8000 3.8200 11111 12 46 [+]
VRGSA 5,2400 09:22 200 5.24 0.77 % 300 5.2400 5.2800 673 72 377 [+]
ECHO 5,2300 09:35 3 5.19 0.77 % 57 5.1800 5.2100 4 1 6 [+]
PURE 2,6950 09:38 300 2.70 0.75 % 101 2.6650 2.6850 56 11 29 [+]
MCI 27,9000 09:39 292 28.00 0.72 % 308 27.9000 28.1000 374 2 48 [+]
SANTANDER 44,2650 09:41 20 44.30 0.71 % 44 44.2650 44.3700 10000 0 12 [+]
CORMAY 0,5840 09:14 403 0.58 0.69 % 20 0.5700 0.5780 20 8 5 [+]
TORPOL 73,5000 09:40 50 72.50 0.68 % 227 73.2000 73.6000 20 2 125 [+]
PKPCARGO 13,6000 09:36 86 13.76 0.67 % 140 13.6100 13.6900 3 7 93 [+]
RYVU 23,7000 09:33 72 23.50 0.64 % 1 23.4500 23.7500 14 7 164 [+]
VIVID 0,6340 09:24 659 0.63 0.63 % 20 0.6310 0.6340 1687 1 0 [+]
KERNEL 19,8200 09:00 73 19.82 0.61 % 450 19.6000 19.8200 98 0 3 [+]
TRAKCJA 4,2450 09:41 45 4.13 0.59 % 320 4.2000 4.2450 326 16 66 [+]
DEBICA 85,4000 09:38 1 85.40 0.59 % 206 84.9000 85.4000 124 0 18 [+]
DEVELIA 10,3400 09:38 2 10.18 0.58 % 560 10.2600 10.3200 167 7 69 [+]
NEWAG 112,6000 09:41 1 111.80 0.54 % 51 112.4000 112.8000 65 3 287 [+]
RENDER 75,8000 09:00 10 75.80 0.53 % 6 75.8000 77.4000 4 0 1 [+]
ZABKA 24,3600 09:41 143 24.15 0.50 % 1764 24.3400 24.3600 447 129 3 142 [+]
KINOPOL 20,0000 09:26 110 20.00 0.50 % 280 19.9500 20.0000 363 0 3 [+]
XTPL 63,9000 09:29 30 64.40 0.47 % 4 63.5000 64.4000 3 0 3 [+]
CREOTECH 643,0000 09:37 1 643.00 0.47 % 20 639.0000 643.0000 47 0 270 [+]
LSISOFT 44,9000 09:24 100 44.90 0.45 % 55 44.1000 44.9000 914 0 4 [+]
KETY 1 117,0000 09:40 6 1,115.00 0.45 % 21 1117.0000 1118.0000 18 1 1 552 [+]
STALPROD 234,0000 09:00 5 234.00 0.43 % 32 232.0000 234.0000 3 0 1 [+]
ASTARTA 49,3000 09:40 15 49.40 0.41 % 102 48.9000 49.3000 96 7 359 [+]
TRANSPOL 12,7500 09:29 4 13.00 0.39 % 851 12.7500 12.9500 400 5 60 [+]
GAMFACTOR 5,2800 09:00 64 5.28 0.38 % 52 5.2000 5.2800 1236 1 3 [+]
GTC 2,6700 09:09 300 2.67 0.38 % 164 2.6700 2.6900 320 0 1 [+]
FERRO 28,1000 09:39 47 28.00 0.36 % 1151 28.0000 28.1000 43 3 76 [+]
BUDIMEX 690,0000 09:41 1 687.00 0.35 % 27 689.4000 690.0000 114 3 1 977 [+]
SYNEKTIK 289,0000 09:41 42 292.00 0.35 % 13 289.4000 290.0000 41 2 481 [+]
HYDROTOR 14,6500 09:00 20 14.65 0.34 % 240 14.6000 15.0500 27 0 1 [+]
MOLECURE 5,9100 09:32 7 5.89 0.34 % 10 5.7700 5.8900 115 14 81 [+]
DELKO 6,3000 09:19 31 6.28 0.32 % 1805 6.2800 6.3000 315 0 2 [+]
BOOMBIT 6,3400 09:29 2 6.34 0.32 % 851 6.3200 6.3400 156 0 0 [+]
MODIVO 80,5000 09:42 27 80.28 0.30 % 89 80.5000 80.5200 232 102 8 190 [+]
INSTALKRK 37,6000 09:00 5 37.60 0.27 % 154 37.5000 37.8000 70 0 0 [+]
UNIMOT 154,8000 09:17 15 154.40 0.26 % 7 154.6000 154.8000 543 0 59 [+]
DECORA 77,0000 09:39 1 76.90 0.26 % 4 76.8000 77.0000 108 0 7 [+]
GREENX 2,2800 09:33 487 2.28 0.26 % 1236 2.2780 2.2920 2193 18 40 [+]
ZAMET 0,8120 09:24 5 0.81 0.25 % 32 0.7980 0.8120 64 8 6 [+]
CLNPHARMA 21,5000 09:36 1 21.50 0.23 % 22 21.3000 21.5000 1306 1 24 [+]
EUROTEL 25,8000 09:19 22 25.75 0.19 % 10 25.8000 26.0000 21 0 6 [+]
ERBUD 27,6000 09:41 1 27.60 0.18 % 1419 27.4500 27.6000 41 0 13 [+]
HANDLOWY 116,2000 09:39 26 115.60 0.17 % 211 116.2000 117.2000 271 1 144 [+]
WIRTUALNA 57,9000 09:39 32 57.90 0.17 % 969 57.9000 58.0000 8078 40 2 337 [+]
AIRWAY 0,3065 09:12 2204 0.30 0.16 % 5690 0.2925 0.3050 3000 16 5 [+]
CIGAMES 3,2850 09:40 3 3.28 0.15 % 335 3.2550 3.2850 1706 20 65 [+]
MOSTALZAB 6,6500 09:27 1 6.63 0.15 % 1042 6.6300 6.6500 199 13 88 [+]
BNPPL 148,0000 09:41 2 147.80 0.14 % 39 147.4000 148.0000 21 0 45 [+]
ORANGEPL 14,2850 09:41 275 14.27 0.14 % 348 14.2750 14.2950 1560 40 564 [+]
IMCOMPANY 37,9500 09:12 2 37.95 0.13 % 25 37.9000 37.9500 1024 0 3 [+]
AGROTON 4,8000 09:30 2000 4.80 0.10 % 6 4.7300 4.8000 1391 2 10 [+]
CEZ 210,0000 09:05 1 209.00 0.10 % 500 209.4000 210.0000 6 0 1 [+]
EUROCASH 5,8700 09:38 3 5.86 0.09 % 206 5.8300 5.8700 1596 7 40 [+]
CELTIC 1,7000 09:24 16 1.70 0.00 % 7282 1.6900 1.7000 6984 5 8 [+]
WOODPCKR 3,1100 09:30 44 3.11 0.00 % 6 3.0100 3.0900 971 0 1 [+]
EDINVEST 9,5000 09:33 6 9.50 0.00 % 1 9.4200 9.5000 76 0 0 [+]
PATENTUS 2,8900 12:32 174 0.00 0.00 % 1 2.8400 2.8800 328 0 0 [+]
JWWINVEST 3,0000 15:37 590 0.00 0.00 % 120 2.9800 3.0200 500 0 0 [+]
INTERBUD 1,8350 09:00 50 1.84 0.00 % 60 1.7800 1.8350 381 0 0 [+]
TENDERHUT 5,9800 10:06 7 0.00 0.00 % 40 5.8400 6.0000 50 0 0 [+]
RANKPROGR 3,9750 17:00 10 0.00 0.00 % 616 3.9400 3.9750 659 0 0 [+]
VINDEXUS 14,0000 09:35 189 14.00 0.00 % 811 14.0000 14.1000 2 1 14 [+]
ZUE 13,1500 09:10 12 13.15 0.00 % 200 12.9500 13.1500 861 1 14 [+]
ARCTIC 7,0000 09:41 500 6.90 0.00 % 294 6.9800 7.0000 500 14 95 [+]
XPLUS 2,7900 09:24 5 2.79 0.00 % 141 2.7200 2.7900 22305 0 0 [+]
CAVATINA 13,9500 09:22 1 13.95 0.00 % 10 13.7500 13.9500 304 0 0 [+]
BIOMAXIMA 11,7400 09:25 75 11.72 0.00 % 50 11.6200 11.7400 18 0 4 [+]
TESGAS 2,0300 09:09 2 2.03 0.00 % 900 1.9750 2.0300 703 0 0 [+]
PHARMENA 3,4200 09:12 252 0.00 0.00 % 652 3.3200 3.3400 174 0 0 [+]
DRAGOENT 20,1000 09:23 2 19.90 0.00 % 9 19.3000 20.1000 4 0 1 [+]
APLISENS 18,0000 09:00 6 18.00 0.00 % 263 17.6500 17.9500 400 0 0 [+]
LOKUM 24,4000 16:14 2 0.00 0.00 % 12 24.0000 24.4000 506 0 0 [+]
TERMOREX 0,7050 09:00 100 0.71 0.00 % 599 0.6800 0.7050 3930 0 0 [+]
KGL 9,9000 09:00 1 9.90 0.00 % 94 9.6000 9.9000 107 0 0 [+]
DMGROUP 2,3300 09:06 4 2.34 0.00 % 2 2.3300 2.3400 7 0 0 [+]
MFO 34,5000 09:00 1 34.50 0.00 % 1 34.3000 34.7000 200 0 0 [+]
PHOTON 1,1050 09:06 50 1.11 0.00 % 191 1.0850 1.1050 4950 1 1 [+]
FEERUM 13,1000 13:40 9 0.00 0.00 % 2 13.3000 13.3500 2 0 0 [+]
ALTUSTFI 2,7300 09:49 1 0.00 0.00 % 700 2.6800 2.7200 1 0 0 [+]
POLWAX 1,0400 09:00 1 1.04 0.00 % 388 1.0300 1.0400 51445 0 0 [+]
DEKPOL 84,4000 09:03 2 84.40 0.00 % 15 83.2000 84.2000 34 0 16 [+]
KRVITAMIN 12,2000 15:40 57 0.00 0.00 % 160 12.2000 12.6000 8 0 0 [+]
NEXITY 1,0800 14:04 127 0.00 0.00 % 2000 1.0800 1.1200 200 0 0 [+]
EUROHOLD 3,9200 09:14 200 3.80 0.00 % 200 3.9000 3.9200 5241 0 1 [+]
ENTER 55,0000 09:41 88 55.70 0.00 % 24 54.7000 55.0000 13 1 40 [+]
SKARBIEC 34,4000 09:27 1 34.50 0.00 % 100 33.0000 34.4000 79 2 52 [+]
KRKA 1 060,0000 16:49 1 0.00 0.00 % 8 1032.0000 1042.0000 250 0 0 [+]
PHN 9,4800 09:12 2 9.48 0.00 % 1633 9.4400 9.4800 36 0 0 [+]
SANPL 620,0000 17:00 69 - 0 % 1 620.0000 622.4000 58 - 0 [+]
LIBET 1,2150 09:00 10 1.22 0.00 % 1 1.1450 1.2150 9042 0 0 [+]
MOVIEGAMES 9,2000 09:01 2 8.86 0.00 % 50 8.9000 9.1400 50 0 1 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 3 PKC 0.0000 0 0 0 [+]
SIMFABRIC 1,6000 13:15 10 0.00 0.00 % 1016 1.5840 1.5980 584 0 0 [+]
DBENERGY 9,8000 14:00 39 0.00 0.00 % 10 9.6400 9.9000 10 0 0 [+]
ULTGAMES 13,6000 15:28 1 0.00 0.00 % 5 13.6500 13.9000 1346 0 0 [+]
ZEPAK 19,0000 09:14 67 19.00 0.00 % 87 18.8000 19.0000 100 0 1 [+]
TATRY MOUNTAIN 83,5000 09:54 53 0.00 0.00 % 3 82.5000 88.0000 2 0 0 [+]
NEPTIS 15,0000 09:00 1 15.00 0.00 % 7 14.9000 15.0000 179 0 0 [+]
IMS 2,2300 09:10 5 2.23 0.00 % 99 2.2000 2.2300 45 0 1 [+]
ENELMED 19,0000 09:12 2 19.00 0.00 % 71 18.9000 19.0000 217 0 0 [+]
SCPFL 138,8000 09:37 5 138.80 0.00 % 14 138.8000 139.6000 3 0 23 [+]
REMAK 10,7500 09:00 7 10.75 0.00 % 695 10.8000 11.3000 803 0 0 [+]
ERG 42,0000 16:39 180 0.00 0.00 % 39 40.6000 42.0000 180 0 0 [+]
ULMA 62,0000 09:09 2 62.00 0.00 % 46 60.0000 61.5000 20 0 0 [+]
ELKOP 1,8000 09:39 999 1.80 0.00 % 1150 1.7600 1.8100 249 7 12 [+]
MIRACULUM 0,6300 17:00 100 0.00 0.00 % 4468 0.6160 0.6280 9999 0 0 [+]
WARIMPEX 2,3100 17:00 10 0.00 0.00 % 22 2.2900 2.3100 1049 0 0 [+]
YARRL 5,4200 16:33 45 0.00 0.00 % 450 5.3800 5.4200 25 0 0 [+]
ABPL 123,8000 09:26 2 122.60 0.00 % 73 122.4000 123.4000 99 0 18 [+]
WIKANA 8,0000 09:24 47 8.00 0.00 % 1 7.3500 8.0000 2343 0 0 [+]
IDMSAPL 0,4980 09:00 100 0.50 0.00 % 3419 0.4560 0.4980 2672 0 0 [+]
PROCHEM 25,0000 09:11 3 25.00 0.00 % 313 24.0000 25.0000 91 0 0 [+]
RAWLPLUG 15,4000 09:00 28 15.40 0.00 % 507 14.8000 15.4000 130 0 0 [+]
POLENERGIA 49,9500 09:41 15 49.65 0.00 % 10 49.8000 49.9500 249 2 115 [+]
KOMPAP 19,2000 09:08 8 19.20 0.00 % 400 18.8000 19.2000 401 0 0 [+]
MOSTALWAR 5,1800 09:23 4 5.12 0.00 % 7 5.1600 5.1800 454 1 3 [+]
RELPOL 5,7800 09:00 130 5.78 0.00 % 61 5.6600 5.7800 2188 0 1 [+]
ALTA 1,6500 11:12 184 0.00 0.00 % 4 1.5950 1.6500 1372 0 0 [+]
FON 1,6400 13:59 5 0.00 0.00 % 1043 1.6250 1.7000 6205 0 0 [+]
FASING 14,2000 10:41 300 0.00 0.00 % 1350 14.1000 14.4000 90 0 0 [+]
FORTE 20,0000 09:10 142 20.00 0.00 % 588 19.8500 20.0000 139 0 7 [+]
ONESANO 0,7300 09:42 4000 0.71 0.00 % 10500 0.7060 0.7300 1200 16 11 [+]
SNIEZKA 86,0000 09:25 19 86.00 0.00 % 17 84.0000 85.8000 19 0 7 [+]
ROPCZYCE 22,2000 15:25 4860 0.00 0.00 % 20 22.2000 22.6000 37 0 0 [+]
MOSTALPLC 13,5000 09:37 1 13.45 0.00 % 2 13.4000 13.5000 156 0 2 [+]
SKYLINE 1,4300 09:12 74 0.00 0.00 % 5284 1.3300 1.4300 5271 0 0 [+]
IMPERA 1,9000 09:29 5 1.90 0.00 % 4546 1.8000 1.9000 5136 0 0 [+]
ENERGOINS 2,3900 09:27 28 2.39 0.00 % 3195 2.3400 2.3900 615 2 5 [+]
BIOTON 4,1800 09:32 66 4.18 0.00 % 300 4.1200 4.1800 938 0 1 [+]
ASSECOBS 82,6000 09:27 3 80.80 0.00 % 15 82.0000 82.6000 382 0 30 [+]
MWTRADE 3,4800 15:04 750 0.00 0.00 % 320 3.2600 3.4600 250 0 0 [+]
PRAGMAINK 2,8800 09:35 5 2.88 0.00 % 480 2.8800 2.9200 20 0 0 [+]
SECOGROUP 35,2000 15:50 1 0.00 0.00 % 230 35.0000 35.4000 184 0 0 [+]
MARVIPOL 10,5000 09:39 1 10.50 0.00 % 1315 10.4500 10.5000 2186 1 10 [+]
ATMGRUPA 4,0000 09:39 5 4.00 0.00 % 1700 3.9600 4.0000 1233 1 2 [+]
LARQ 2,1400 09:10 10 2.14 0.00 % 799 2.0100 2.1000 3695 0 0 [+]
SILVANO 5,1600 17:00 95 0.00 0.00 % 311 4.8700 5.1600 443 0 0 [+]
MBWS 11,1000 09:06 30 0.00 0.00 % 720 11.2000 11.7500 700 0 0 [+]
KOMPUTRON 6,1200 09:00 358 6.12 0.00 % 321 5.9100 6.0000 3 1 3 [+]
ORCOGROUP 3,4400 10:19 7 0.00 0.00 % 4301 3.4400 4.5000 409 0 0 [+]
MONNARI 6,1400 09:34 1 6.00 0.00 % 330 5.9800 6.1400 285 4 21 [+]
RAFAMET 49,0000 09:23 1 49.00 0.00 % 17 49.0000 49.3000 5 0 0 [+]
PANOVA 16,0000 15:40 1 0.00 0.00 % 19 16.0000 16.3000 153 0 0 [+]
MOJ 1,7000 14:03 1200 0.00 0.00 % 4500 1.7000 1.7500 1685 0 0 [+]
EQUNICO 1,2200 17:00 10 0.00 0.00 % 1000 1.2000 1.2200 6326 0 0 [+]
DINOPL 33,4800 09:41 25 33.60 -0.06 % 1234 33.4800 33.5100 443 104 3 474 [+]
CDPROJEKT 279,7000 09:40 4 281.10 -0.07 % 70 279.2000 279.6000 105 16 4 463 [+]
LPP 22 640,0000 09:41 1 22,500.00 -0.09 % 6 22660.0000 22700.0000 2 0 5 054 [+]
GETIN 0,4985 09:39 2474 0.50 -0.10 % 726 0.4985 0.5000 23 10 5 [+]
BENEFIT 3 880,0000 09:35 1 3,870.00 -0.10 % 1 3870.0000 3880.0000 11 0 764 [+]
MURAPOL 41,5500 09:38 95 41.65 -0.12 % 136 41.4000 41.6000 193 1 33 [+]
DIAG 153,4000 09:41 4 155.30 -0.13 % 24 153.3000 153.4000 30 7 1 142 [+]
GPW 76,5000 09:41 1 77.00 -0.13 % 75 76.4000 76.5000 91 7 563 [+]
ASSECOSEE 61,0000 09:41 4 61.10 -0.16 % 306 61.0000 61.2000 1 122 7 496 [+]
IFIRMA 29,5500 09:30 4 29.30 -0.17 % 133 29.3000 29.5000 412 0 3 [+]
STALEXP 2,8200 09:41 500 2.83 -0.18 % 25334 2.8000 2.8250 5676 18 51 [+]
MERCATOR 48,9500 09:36 7 48.90 -0.20 % 68 49.0000 49.3000 51 4 190 [+]
BOS 10,1800 09:33 1 10.26 -0.20 % 112 10.1600 10.2000 164 1 11 [+]
PLAYWAY 245,0000 09:30 1 245.50 -0.20 % 20 244.5000 245.0000 11 0 5 [+]
AUTOPARTN 21,4500 09:41 180 21.50 -0.23 % 406 21.4000 21.5000 415 14 308 [+]
URTESTE 43,5000 09:24 1 43.50 -0.23 % 4 42.8000 43.6000 9 0 0 [+]
PEPEES 0,8600 09:00 4 0.86 -0.23 % 62 0.8420 0.8600 1996 0 0 [+]
MOL 47,5600 09:33 2 49.94 -0.25 % 98 47.5600 47.9200 1000 0 15 [+]
KOGENERA 76,1000 09:33 1 76.10 -0.26 % 55 75.8000 76.1000 179 1 61 [+]
INTROL 7,6400 09:04 800 7.62 -0.26 % 449 7.5400 7.6000 200 1 7 [+]
ENEA 22,5200 09:36 35 22.86 -0.27 % 384 22.4800 22.5200 1158 19 433 [+]
ATLANTAPL 17,9500 09:15 5 18.10 -0.28 % 2 17.8500 17.9500 139 1 16 [+]
TSGAMES 107,7000 09:41 105 108.00 -0.28 % 37 107.6000 107.8000 105 2 176 [+]
POLTREG 16,9500 09:40 100 17.15 -0.29 % 4268 16.9500 17.0000 244 0 7 [+]
SYNTHAVERSE 3,4300 09:37 3 3.44 -0.29 % 500 3.4100 3.4500 5000 14 48 [+]
ESOTIQ 33,0000 09:00 5 33.00 -0.30 % 35 32.7000 33.0000 31 0 0 [+]
PASSUS 132,8000 09:41 1 132.80 -0.30 % 1 132.2000 132.8000 31 1 70 [+]
ATENDE 3,3100 09:28 200 3.40 -0.30 % 350 3.3100 3.3800 800 2 5 [+]
ATREM 64,6000 09:39 1 64.80 -0.31 % 25 64.2000 64.6000 40 1 40 [+]
AMBRA 19,1000 09:41 15 19.06 -0.31 % 80 19.1000 19.1400 211 2 29 [+]
ALLEGRO 30,2700 09:41 184 30.23 -0.31 % 715 30.2650 30.2800 2497 267 8 081 [+]
GENOMTEC 4,7600 09:40 40 4.83 -0.31 % 336 4.7600 4.8250 37 5 22 [+]
IZOSTAL 3,0500 09:04 90 3.08 -0.33 % 500 3.0600 3.0800 193 6 17 [+]
ATAL 59,8000 09:20 1 59.90 -0.33 % 1 59.5000 59.8000 12 0 4 [+]
SONEL 14,5000 09:06 12 14.30 -0.34 % 20 14.3500 14.5000 23 0 2 [+]
BEST 29,5000 09:31 340 29.60 -0.34 % 500 29.3000 29.5000 120 0 15 [+]
AMREST 11,5000 09:40 2 11.54 -0.35 % 1128 11.4600 11.5000 1154 13 148 [+]
KGHM 310,9000 09:42 1 308.00 -0.35 % 50 310.8000 310.9000 14 98 30 492 [+]
PGE 10,8400 09:41 882 10.81 -0.37 % 920 10.8250 10.8400 396 191 2 063 [+]
TAURONPE 9,7120 09:41 135 9.70 -0.37 % 880 9.7040 9.7120 1480 186 1 807 [+]
WITTCHEN 15,9000 09:41 60 15.96 -0.38 % 76 15.9100 15.9400 30 1 20 [+]
DOMDEV 252,5000 09:41 1 253.50 -0.39 % 33 252.5000 253.5000 4 0 114 [+]
ASSECOPOL 185,6500 09:41 1 187.75 -0.40 % 28 185.5500 185.6500 90 19 3 451 [+]
LESS 0,2440 09:12 2 0.24 -0.41 % 50 0.2380 0.2430 11998 0 0 [+]
STAPORKOW 4,7200 09:05 1 4.78 -0.42 % 2844 4.7200 4.7800 199 0 0 [+]
MILKILAND 1,7400 09:15 10 1.74 -0.46 % 1010 1.6920 1.7420 3387 0 1 [+]
SANOK 21,8000 09:32 45 21.90 -0.46 % 300 21.7000 21.8000 39 0 6 [+]
MLPGROUP 102,5000 09:37 10 102.00 -0.49 % 31 102.0000 102.5000 45 0 2 [+]
ENERGA 18,7400 09:38 10 18.80 -0.53 % 110 18.7400 18.7800 276 0 3 [+]
MUZA 8,9500 09:12 500 8.95 -0.56 % 1 8.9500 9.1500 4 1 4 [+]
NOVAVISGR 0,6950 09:24 30 0.70 -0.57 % 540 0.6810 0.6990 300 1 1 [+]
TALEX 17,1000 09:11 12 17.20 -0.58 % 599 16.7000 17.1000 50 0 2 [+]
BOWIM 6,5000 09:36 1 6.54 -0.61 % 200 6.4400 6.5000 506 2 12 [+]
VERCOM 128,4000 09:38 2 129.00 -0.62 % 31 128.2000 128.8000 140 0 22 [+]
INPRO 7,8500 09:01 200 7.85 -0.63 % 617 7.8000 7.8500 100 0 2 [+]
NTCAPITAL 0,6100 09:40 12380 0.61 -0.65 % 25750 0.5700 0.6140 4340 12 8 [+]
INTERCARS 735,0000 09:08 1 740.00 -0.68 % 14 735.0000 739.0000 11 0 11 [+]
NEUCA 724,0000 09:41 2 731.00 -0.69 % 36 722.0000 725.0000 4 0 128 [+]
MERCOR 13,6000 09:36 2 13.60 -0.73 % 209 13.6000 13.7000 111 1 12 [+]
ARCHICOM 54,2000 09:25 50 54.40 -0.73 % 28 53.6000 54.2000 249 0 4 [+]
BIGCHEESE 5,4300 09:38 110 5.48 -0.73 % 60 5.4300 5.4500 96 2 11 [+]
CAPTORTX 80,0000 09:25 4 79.60 -0.74 % 2 79.8000 80.5000 21 0 9 [+]
BETACOM 5,2000 09:00 18 5.20 -0.76 % 1670 5.0400 5.2000 1582 0 0 [+]
HARPER 5,1800 09:00 90 5.18 -0.77 % 2 5.1000 5.1800 460 0 0 [+]
ODLEWNIE 18,8500 09:29 174 19.00 -0.79 % 140 18.8500 18.9000 270 4 74 [+]
EUCO 0,4910 09:32 1000 0.49 -0.81 % 500 0.4915 0.5000 2900 53 26 [+]
MANGATA 69,6000 09:00 50 69.60 -0.85 % 105 69.6000 70.4000 65 0 4 [+]
NTTSYSTEM 11,3500 09:36 11 11.50 -0.87 % 89 11.3500 11.5000 1206 0 2 [+]
CYBERFLKS 183,2000 09:40 18 185.50 -0.92 % 23 183.1000 184.1000 59 1 220 [+]
ASBIS 62,9000 09:41 133 63.50 -0.94 % 553 62.8500 62.9000 232 30 1 870 [+]
QUERCUS 12,5000 09:31 480 12.60 -0.95 % 1849 12.3800 12.5000 466 5 60 [+]
MIRBUD 11,3500 09:41 156 11.50 -0.96 % 152 11.3400 11.3800 665 42 475 [+]
SEKO 10,0500 09:12 16 10.15 -0.99 % 1408 10.0500 10.1500 1474 0 2 [+]
SHOPER 39,7500 09:36 1 40.15 -1.00 % 39 39.7500 40.0000 202 1 30 [+]
MEXPOLSKA 3,8600 09:34 25 3.90 -1.03 % 2000 3.8200 3.8600 2675 0 0 [+]
ANSWEAR 18,7400 09:38 5 18.94 -1.06 % 7 18.7400 18.7800 157 1 14 [+]
SELVITA 34,5500 09:41 4 35.00 -1.29 % 39 34.5500 34.6500 1701 3 107 [+]
HUUUGE 22,7000 09:11 540 22.50 -1.30 % 143 22.5500 22.9000 154 1 18 [+]
APATOR 25,8000 09:41 5 26.15 -1.34 % 794 25.7000 25.8000 2 4 93 [+]
PEKABEX 9,9000 09:41 250 10.04 -1.39 % 20 9.8600 9.9000 30 1 14 [+]
SUNEX 2,8200 09:00 60 2.82 -1.40 % 61 2.8350 2.8550 7 0 0 [+]
BUMECH 20,2000 09:41 1 20.32 -1.46 % 75 20.1400 20.2800 83 14 295 [+]
BBIDEVNFI 5,3200 09:00 3 5.32 -1.48 % 1391 5.3200 5.4000 403 0 0 [+]
KCI 0,9240 09:34 530 0.93 -1.49 % 1720 0.9240 0.9300 3160 5 4 [+]
COGNOR 5,1900 09:41 100 5.20 -1.52 % 389 5.1550 5.1900 467 61 315 [+]
AMICA 51,2000 09:41 46 52.00 -1.54 % 149 51.1000 51.2000 54 9 474 [+]
BLOOBER 26,3500 09:40 4 26.50 -1.68 % 146 26.0500 26.3500 65 8 210 [+]
CREEPYJAR 574,0000 09:32 3 584.00 -1.71 % 11 574.0000 578.0000 53 0 79 [+]
ONEMORE 2,8500 09:40 70 2.84 -1.72 % 3874 2.8400 2.8500 1803 14 41 [+]
LENA 2,2600 09:10 116 2.29 -1.74 % 50 2.2700 2.2900 200 6 13 [+]
CAPITEA 0,5580 09:39 5 0.56 -1.76 % 5000 0.5480 0.5580 6506 107 59 [+]
4MASS 4,1750 09:34 26 4.21 -1.76 % 5082 4.1100 4.1700 60 4 17 [+]
OPTEAM 4,4000 09:05 200 4.56 -1.79 % 100 4.3000 4.4600 730 1 5 [+]
POINTGROUP 2,0800 09:00 7 2.08 -1.89 % 827 2.0500 2.0800 16 0 0 [+]
AIGAMES 0,8200 09:00 200 0.82 -1.91 % 2113 0.8000 0.8200 2300 0 0 [+]
ARTIFEX 20,5000 09:38 44 20.50 -1.91 % 232 20.5000 20.9000 511 3 71 [+]
IZOLACJA 4,0900 09:12 2 4.09 -1.92 % 957 4.0000 4.0900 684 0 0 [+]
ZREMB 8,5600 09:29 70 8.79 -1.95 % 228 8.5700 8.6600 95 0 2 [+]
11B 160,8000 09:35 3 164.00 -1.95 % 10 160.9000 161.5000 42 2 348 [+]
MAXCOM 5,9800 09:01 20 5.98 -1.97 % 121 5.9800 6.1000 246 0 0 [+]
NANOGROUP 2,4900 09:36 462 2.49 -1.97 % 738 2.4900 2.5250 829 5 13 [+]
SFINKS 0,4400 09:41 4000 0.45 -2.00 % 470 0.4370 0.4490 10000 5 2 [+]
POLICE 7,2400 09:04 13 7.24 -2.16 % 52 7.2600 7.3800 6 0 1 [+]
QNATECHNO 45,6000 09:25 1 46.70 -2.36 % 60 45.9000 47.6000 53 0 9 [+]
IFSA 0,1230 09:35 2000 0.12 -2.38 % 21350 0.1230 0.1260 9600 3 0 [+]
IBSM 72,8000 09:00 1 72.80 -2.41 % 1 70.4000 73.0000 104 0 0 [+]
IPOPEMA 6,2600 09:21 14 6.28 -2.49 % 225 6.2600 6.3800 2 0 0 [+]
OTLOG 13,0200 09:31 98 13.20 -2.54 % 102 13.0200 13.1200 11 0 5 [+]
JRHOLDING 4,9700 09:32 194 5.08 -2.55 % 306 4.9700 5.0600 980 8 39 [+]
WAWEL 780,0000 09:24 13 780.00 -2.74 % 10 776.0000 780.0000 274 0 20 [+]
MAKARONPL 21,2500 09:37 178 21.55 -2.75 % 322 21.2500 21.5000 222 2 51 [+]
COLUMBUS 3,5700 09:23 362 3.68 -2.86 % 2 3.6050 3.6700 42 1 4 [+]
GAMEOPS 13,0500 09:00 53 13.05 -2.97 % 114 13.1500 13.4000 101 0 1 [+]
NOCTILUCA 102,8000 09:40 1 106.00 -3.02 % 50 100.8000 102.6000 20 4 428 [+]
DGA 27,0000 09:25 50 27.60 -3.23 % 60 26.4000 27.0000 933 0 2 [+]
LENTEX 7,4600 09:23 14 7.46 -3.37 % 86 7.4600 7.5800 32 0 0 [+]
INC SA 1,6900 09:40 600 1.79 -3.43 % 6 1.6800 1.7250 1100 3 5 [+]
MABION 7,9300 09:39 200 8.22 -3.53 % 276 7.9300 8.0000 582 25 204 [+]
PCFGROUP 3,8300 09:41 200 4.00 -3.89 % 10 3.8200 3.8300 1598 26 99 [+]
KRAKCHEM 0,3420 09:34 4000 0.36 -3.93 % 6509 0.3420 0.3490 2679 57 20 [+]
ADIUVO 0,5680 09:17 172 0.59 -4.05 % 234 0.5680 0.5920 2704 1 0 [+]
POLIMEXMS 8,0000 09:41 56 8.50 -4.08 % 2344 7.9800 8.0000 20343 842 6 806 [+]
SPYROSOFT 453,0000 09:36 20 467.00 -4.43 % 7 453.0000 458.0000 13 0 87 [+]
INTERSPPL 0,3810 09:24 44 0.40 -4.51 % 30 0.3820 0.3985 114 0 0 [+]
SCANWAY 395,0000 09:42 3 415.00 -5.05 % 494 391.0000 397.0000 51 5 1 989 [+]
HERCULES 1,5900 09:41 320 1.67 -5.07 % 3810 1.5850 1.5900 280 35 57 [+]
VIGOSYS 500,0000 09:42 15 534.00 -7.06 % 60 500.0000 504.0000 63 4 1 932 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 268 4.8000 PKC 4279 0 0 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG130709.1+0.70%9:41
WIG203554.5+0.73%9:56
WIG20 Fut3536.0+1.06%9:41
WIG20USD980.0+0.54%9:41
mWIG409001.8+0.51%9:41
sWIG8031105.1+0.11%9:41
 Notowania Świat
US3049167.8-0.13%04-27
US500 Fut7196.5-0.13%9:46
Nikkei59917.5-1.02%8:45
DAX24082.4-0.00%9:41
Ropa WTI99.0+2.77%9:56
Złoto4624.9-1.22%9:56
 Notowania Waluty
EUR/PLN4.24774+0.02%9:56
CHF/PLN4.60004-0.31%9:56
USD/PLN3.63114+0.22%9:56
EUR/USD1.16981-0.20%9:56
GBP/USD1.35103-0.20%9:56
USD/JPY159.506+0.05%9:56
Forum
» Prośba o dodanie Creotech... [0][CRI]
» 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]
Wzrosty Spadki Staty
MDIENERGIA 1.39 17.37%
CAPITAL 3.58 11.18%
OTMUCHOW 6.00 9.09%
PROJPRZEM 17.70 6.95%
CDRL 8.25 5.77%
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