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
PHOTON 1,3150 14:44 1479 1.06 26.44 % 20484 PKC PKC 2 181 227 [+]
GENOMTEC 5,6400 15:39 671 5.13 17.75 % 3300 PKC PKC 106 230 1 222 [+]
OPTEAM 6,0000 15:46 2 5.30 11.11 % 200 5.6000 6.0000 2377 36 207 [+]
ZREMB 10,8000 15:35 3 10.30 7.78 % 192 10.6800 10.8000 195 197 2 099 [+]
LIBET 1,2650 11:27 9 1.15 6.30 % 3000 1.1800 1.2600 2300 11 13 [+]
MABION 7,6400 15:42 1 7.80 6.11 % 29 7.6400 7.6500 408 58 444 [+]
WARIMPEX 2,4400 15:43 851 2.28 6.09 % 2000 2.3400 2.4400 3866 68 167 [+]
CAPITAL 3,4200 15:45 65 3.26 4.91 % 2722 3.3600 3.4200 1935 353 1 190 [+]
IMPERA 1,8000 13:04 4500 1.87 4.65 % 4700 1.7000 1.8000 5050 26 46 [+]
TRANSPOL 18,1500 15:43 50 17.30 4.61 % 50 18.0500 18.1500 3348 29 519 [+]
CDRL 8,2500 15:36 121 7.95 4.43 % 1189 8.0500 8.2500 930 2 18 [+]
SUNEX 2,9400 15:36 14 2.83 4.26 % 500 2.9050 2.9400 667 47 137 [+]
ONEMORE 2,8000 15:43 80 2.70 4.09 % 36 2.7900 2.8000 570 127 351 [+]
IMMOBILE 5,2600 15:15 100 5.20 3.95 % 109 5.1800 5.2600 241 26 132 [+]
FEERUM 14,3500 15:12 540 13.70 3.61 % 460 14.3500 14.6500 520 1 8 [+]
ONESANO 0,6980 09:53 60 0.70 3.56 % 60 0.6760 0.7000 5000 0 0 [+]
CAPITEA 0,5460 15:28 5 0.53 3.41 % 8292 0.5360 0.5460 7071 137 72 [+]
ULMA 63,0000 09:00 1 63.00 3.28 % 130 60.0000 62.0000 30 0 0 [+]
OTLOG 13,2200 15:44 3 13.14 3.12 % 93 12.9600 13.2200 59 1 15 [+]
BOWIM 7,4600 15:40 12 7.24 3.04 % 232 7.3600 7.4600 2848 34 249 [+]
NEXITY 1,1100 15:42 45 1.11 2.78 % 4247 1.0800 1.1100 1105 0 0 [+]
ODLEWNIE 19,8000 15:38 18 19.55 2.59 % 70 19.8000 19.8500 122 14 272 [+]
LESS 0,2400 15:03 2140 0.24 2.56 % 50 0.2240 0.2390 50 125 29 [+]
DATAWALK 130,0000 15:45 6 128.40 2.52 % 99 129.8000 130.6000 36 8 1 052 [+]
MEDICALG 26,5000 15:45 2 25.50 2.32 % 23 26.3500 26.5000 3 45 1 171 [+]
ROPCZYCE 22,5000 15:41 25 22.40 2.27 % 195 22.3000 22.5000 2038 0 2 [+]
CAPTORTX 79,0000 15:12 88 78.00 2.20 % 23 78.0000 79.0000 89 3 196 [+]
3RGAMES 0,6760 15:28 22 0.68 2.11 % 4724 0.6640 0.6760 652 10 7 [+]
IPOPEMA 6,8000 14:39 7 6.66 2.10 % 3000 6.7000 6.8000 2293 5 33 [+]
MOVIEGAMES 8,7700 15:28 2 8.22 2.10 % 50 8.5200 8.7700 176 4 32 [+]
MERCATOR 59,0000 15:46 100 58.20 2.08 % 26 59.0000 59.2000 33 49 2 839 [+]
MANGATA 71,8000 15:31 7 71.80 1.99 % 52 71.0000 71.8000 375 0 16 [+]
ATLANTAPL 18,0000 14:23 1 18.20 1.98 % 50 17.6000 18.0000 439 2 30 [+]
VINDEXUS 14,0000 15:40 300 13.75 1.82 % 211 13.8500 14.0000 560 2 35 [+]
ATENDE 3,3900 15:45 3 3.40 1.80 % 292 3.3200 3.3900 993 7 22 [+]
PHARMENA 3,4400 13:03 28 3.38 1.78 % 150 3.4000 3.4400 408 3 9 [+]
CREEPYJAR 594,0000 15:39 8 590.00 1.71 % 42 594.0000 600.0000 33 1 360 [+]
UNIMOT 166,2000 15:41 37 163.60 1.71 % 98 166.2000 166.6000 232 5 893 [+]
SECOGROUP 36,4000 09:00 116 36.40 1.68 % 230 35.0000 36.4000 521 0 5 [+]
PLAYWAY 248,0000 15:45 31 245.00 1.64 % 42 247.5000 248.5000 14 2 422 [+]
KGHM 339,3500 15:45 187 337.00 1.60 % 50 339.3000 339.3500 180 449 151 456 [+]
VOXEL 101,6000 15:31 1 100.00 1.60 % 101 101.2000 101.6000 209 9 908 [+]
EUROHOLD 3,9200 15:25 2000 3.92 1.55 % 200 3.8600 3.9200 2000 12 47 [+]
GTC 2,6300 13:48 5 2.57 1.54 % 127 2.6300 2.7000 1160 0 1 [+]
MFO 33,0000 14:42 25 32.50 1.54 % 4 33.0000 33.2000 270 3 101 [+]
ATMGRUPA 4,2000 15:22 28 4.15 1.45 % 607 4.1900 4.2000 510 86 360 [+]
MCI 28,5000 13:55 2 28.30 1.42 % 720 28.1000 28.5000 957 6 164 [+]
AIRWAY 0,2975 15:23 1925 0.29 1.36 % 2415 0.2870 0.2975 13075 233 70 [+]
ASSECOBS 90,6000 15:41 1 92.40 1.34 % 27 90.0000 90.6000 107 1 113 [+]
ERBUD 27,3500 15:20 1 27.00 1.30 % 60 26.8500 27.3500 46 2 63 [+]
NOCTILUCA 101,0000 15:34 5 99.80 1.20 % 7 100.0000 101.0000 37 3 303 [+]
HUUUGE 21,7500 15:23 3 21.50 1.16 % 65 21.7500 21.9500 3 2 52 [+]
WIELTON 5,5600 15:13 50 5.49 1.09 % 105 5.5600 5.5700 6 9 52 [+]
PURE 2,4350 15:18 42 0.00 1.04 % 2744 PKC PKC 44845 0 0 [+]
ULTGAMES 15,0500 15:31 5 15.00 1.01 % 791 14.7000 15.0500 195 6 93 [+]
SEKO 10,2000 15:43 1 10.20 0.99 % 479 10.2000 10.3000 500 7 72 [+]
SYNTHAVERSE 3,1800 15:43 700 3.18 0.95 % 152 3.1400 3.1850 1492 19 61 [+]
ESOTIQ 33,3000 15:13 1 32.50 0.91 % 98 32.5000 33.1000 60 1 23 [+]
MBWS 11,2000 13:30 14 11.20 0.90 % 706 11.2000 11.7500 700 0 0 [+]
EQUNICO 1,1300 15:20 100 1.13 0.89 % 2000 1.1250 1.1300 2000 11 13 [+]
COMPREMUM 1,1400 15:20 7 1.14 0.88 % 5294 1.1150 1.1400 23 50 56 [+]
COLUMBUS 3,7400 15:18 268 0.00 0.81 % 1107 PKC PKC 6962 0 0 [+]
SANWIL 1,3100 14:30 11 1.31 0.77 % 52 1.2900 1.3100 999 6 8 [+]
FASING 14,9000 15:09 3 14.90 0.68 % 525 14.3000 14.9000 338 0 0 [+]
QUERCUS 11,9400 15:45 500 11.86 0.67 % 4047 11.9400 11.9800 1992 6 73 [+]
AMBRA 18,4200 15:40 5 18.30 0.66 % 40 18.4200 18.4400 42 4 69 [+]
CIGAMES 3,0500 15:44 43 3.05 0.66 % 1327 3.0250 3.0500 2679 117 353 [+]
SYGNITY 81,5000 15:41 7 81.70 0.62 % 359 81.5000 81.9000 39 10 814 [+]
ASBIS 68,4000 15:44 18 68.00 0.59 % 586 68.3000 68.4500 690 149 10 200 [+]
BLOOBER 25,7500 15:40 1 25.60 0.59 % 19 26.1000 26.2000 222 9 240 [+]
PCCEXOL 2,0000 15:32 11 1.99 0.50 % 1280 1.9850 2.0000 614 30 59 [+]
MAKARONPL 21,3500 15:44 9 21.35 0.47 % 19 21.3500 21.5000 351 2 42 [+]
ORCOGROUP 4,4800 15:27 15 4.46 0.45 % 420 3.4600 4.4800 267 0 0 [+]
STAPORKOW 4,6800 15:10 1 4.66 0.43 % 2382 4.6600 4.7400 1 0 1 [+]
EUROTEL 23,8000 15:44 1 23.50 0.42 % 44 23.6500 23.8000 42 2 58 [+]
SYNEKTIK 285,0000 15:45 1 284.00 0.42 % 13 284.4000 285.0000 26 8 2 416 [+]
EUCO 0,5120 14:52 5 0.00 0.39 % 500 PKC PKC 79374 0 0 [+]
ARCHICOM 54,6000 14:27 17 56.00 0.37 % 1 54.0000 54.6000 11 2 101 [+]
ACTION 29,9500 15:34 175 29.85 0.34 % 145 29.9500 30.0000 20 4 134 [+]
RAWLPLUG 15,1000 11:52 2 15.10 0.33 % 101 14.7000 15.0000 500 0 3 [+]
BOOMBIT 6,0600 15:00 220 6.20 0.33 % 204 6.0600 6.1400 499 2 13 [+]
UNIBEP 14,7800 15:24 4 14.74 0.27 % 413 14.7000 14.7800 2191 4 62 [+]
SHOPER 39,8000 15:45 117 39.75 0.25 % 73 39.7500 39.9500 475 17 697 [+]
FORTE 20,0000 15:15 50 20.00 0.25 % 309 19.9000 19.9500 135 1 20 [+]
ELEKTROTI 60,7000 15:45 1 60.70 0.25 % 29 60.5000 60.7000 59 15 910 [+]
ZAMET 0,8600 14:38 8 0.84 0.23 % 2834 0.8400 0.8600 5568 18 16 [+]
EDINVEST 8,5800 15:27 11 8.56 0.23 % 138 8.5600 8.5800 802 1 8 [+]
STALPROFI 9,2000 15:24 1 9.26 0.22 % 131 9.1800 9.2000 872 14 131 [+]
PEKABEX 9,0000 15:44 251 9.00 0.22 % 375 8.9800 9.0000 1918 460 4 159 [+]
MOL 49,4800 15:44 611 49.30 0.20 % 3 49.4200 49.5600 150 5 259 [+]
ASTARTA 53,0000 15:35 52 53.90 0.19 % 2 52.9000 53.0000 1377 8 446 [+]
AGROTON 4,8500 15:01 332 4.85 0.10 % 17 4.8450 4.8700 3 2 8 [+]
WITTCHEN 15,9600 15:40 2 15.95 0.06 % 1 15.8500 15.9600 18 18 280 [+]
ALTUSTFI 2,9100 15:16 5 2.91 0.00 % 1 2.8300 2.9100 370 0 1 [+]
PRAGMAINK 3,1000 16:38 7 0.00 0.00 % 2485 3.0400 3.1400 20 0 0 [+]
MOJ 1,6000 17:04 3800 0.00 0.00 % 4700 1.6000 1.6900 4 0 0 [+]
MARVIPOL 11,4000 15:44 40 11.40 0.00 % 10807 11.3500 11.4000 11765 29 326 [+]
FABRITY 25,1000 13:26 4 25.10 0.00 % 216 24.9000 25.1000 312 1 27 [+]
SILVANO 5,2800 17:00 33 0.00 0.00 % 411 5.0400 5.1200 333 0 0 [+]
PCCROKITA 69,0000 15:40 30 69.00 0.00 % 76 69.0000 69.1000 79 2 139 [+]
HELIO 57,0000 15:37 26 54.60 0.00 % 18 55.0000 57.0000 14 0 22 [+]
MILKILAND 1,7400 15:21 127 1.74 0.00 % 1010 1.7000 1.7400 4411 2 4 [+]
PATENTUS 2,9600 15:32 206 2.96 0.00 % 251 2.9000 2.9600 1784 3 8 [+]
NTCAPITAL 0,6120 16:49 30 0.00 0.00 % 500 0.5900 0.6120 370 0 0 [+]
INTROL 7,6200 14:41 3 7.62 0.00 % 1 7.5000 7.6200 11 0 1 [+]
SKYLINE 1,5000 09:42 1 0.00 0.00 % 288 1.4300 1.5000 6549 0 0 [+]
XPLUS 2,6200 10:35 5 2.62 0.00 % 199 2.5600 2.6200 270 0 0 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 8 PKC 0.0000 0 0 0 [+]
VIVID 0,6390 14:18 49 0.63 0.00 % 100 0.6300 0.6390 1451 6 4 [+]
PHN 9,5800 14:11 207 9.58 0.00 % 500 9.5200 9.5800 546 1 7 [+]
DMGROUP 2,3000 13:59 90 2.32 0.00 % 10 2.2900 2.3300 1660 3 6 [+]
COMPERIA 4,8000 09:06 62 4.80 0.00 % 40 4.6200 4.8000 1700 1 3 [+]
OTMUCHOW 5,6600 11:50 200 5.86 0.00 % 179 5.5600 5.6600 1326 0 1 [+]
KSGAGRO 3,7750 15:21 40 3.72 0.00 % 100 3.7700 3.7750 210 1 4 [+]
KINOPOL 20,0000 15:45 50 20.00 0.00 % 995 19.9500 20.0000 816 2 40 [+]
KOMPAP 19,2000 11:37 10 0.00 0.00 % 67 19.1000 19.2000 400 0 0 [+]
KOGENERA 80,8000 15:45 1 77.20 0.00 % 99 80.2000 80.8000 140 28 2 153 [+]
INSTALKRK 37,6000 14:54 1 37.60 0.00 % 309 37.6000 37.9000 47 1 28 [+]
IDMSAPL 0,4980 09:57 50 0.00 0.00 % 1000 0.4540 0.4980 2331 0 0 [+]
FON 1,6000 15:42 150 1.60 0.00 % 6279 1.6000 1.6700 566 1 2 [+]
MLSYSTEM 15,6000 15:35 10 15.44 0.00 % 211 15.3800 15.6000 502 1 17 [+]
NEPTIS 15,1000 11:46 15 15.10 0.00 % 70 14.6000 15.1000 877 0 0 [+]
NOVITA 101,0000 10:53 29 102.00 0.00 % 11 101.0000 102.0000 65 0 3 [+]
DBENERGY 9,5000 13:35 25 9.50 0.00 % 10 9.3000 9.5000 479 0 0 [+]
PASSUS 124,0000 15:45 8 124.20 0.00 % 2 124.2000 124.8000 32 13 1 665 [+]
ERG 41,8000 11:44 4 0.00 0.00 % 190 40.0000 41.8000 19 0 0 [+]
CAVATINA 13,6000 12:19 18 13.60 0.00 % 182 13.6000 13.6500 26 0 0 [+]
RENDER 77,4000 15:24 2 77.00 0.00 % 26 76.0000 76.6000 48 0 10 [+]
BETACOM 5,1400 12:38 10 5.14 0.00 % 20 5.1400 5.2200 1700 0 0 [+]
MURAPOL 41,6000 15:37 623 41.95 0.00 % 120 41.5000 41.7000 977 12 501 [+]
CASPAR 5,0000 09:00 2 5.00 0.00 % 22 4.8000 4.9800 1602 0 0 [+]
BBIDEVNFI 5,4000 13:39 2 5.38 0.00 % 355 5.4000 5.4800 300 0 0 [+]
URTESTE 42,5000 11:36 8 42.50 0.00 % 1 43.0000 43.5000 15 0 4 [+]
IBSM 71,4000 15:07 5 68.40 0.00 % 130 68.8000 71.8000 120 0 10 [+]
DEBICA 85,3000 15:45 10 85.30 0.00 % 1 85.2000 85.3000 378 1 57 [+]
ONDE 9,1200 15:38 2 9.13 0.00 % 59 9.0600 9.1200 144 8 74 [+]
TENDERHUT 5,8400 15:44 26 5.84 0.00 % 13 5.8400 5.8600 39 0 1 [+]
POINTGROUP 2,0500 09:00 7 2.05 0.00 % 3981 2.0100 2.0400 2 0 0 [+]
IMS 2,0000 15:25 27 2.04 0.00 % 1950 2.0100 2.0600 333 17 34 [+]
CLOUD 66,2000 13:43 8 66.20 0.00 % 77 64.4000 66.2000 228 0 4 [+]
WIKANA 7,7000 09:08 10 7.40 0.00 % 39 7.5000 7.6500 500 0 3 [+]
SOPHARMA 8,0400 13:46 1149 0.00 0.00 % 300 7.3000 8.1000 579 0 0 [+]
ALTA 1,6450 14:00 2 1.61 0.00 % 110 1.6050 1.6450 988 0 0 [+]
INC SA 1,7000 13:56 500 1.74 0.00 % 240 1.7000 1.7200 250 7 12 [+]
VRGSA 5,2200 15:44 599 5.24 0.00 % 29620 5.2200 5.2800 39672 74 391 [+]
HERCULES 1,4600 15:43 50 1.46 0.00 % 1003 1.4250 1.4600 3930 37 54 [+]
TERMOREX 0,7000 16:41 22 0.00 0.00 % 790 0.6900 0.7000 478 0 0 [+]
KCI 0,9460 14:45 7 0.93 0.00 % 1883 0.9300 0.9460 4290 0 0 [+]
RELPOL 5,4600 15:07 20 5.44 0.00 % 6 5.3800 5.4400 20 2 9 [+]
SANOK 21,6000 12:45 1 21.60 0.00 % 786 21.5000 21.6000 764 1 15 [+]
KRKA 1 050,0000 15:15 10 1,050.00 0.00 % 252 1048.0000 1062.0000 252 0 32 [+]
KRVITAMIN 12,2500 13:26 50 12.25 0.00 % 2 12.2500 12.4500 104 0 1 [+]
STALPROD 244,0000 15:27 11 244.00 0.00 % 336 243.0000 244.0000 45 0 48 [+]
SIMFABRIC 1,6080 13:42 868 1.60 0.00 % 1250 1.5620 1.6080 268 3 5 [+]
BORYSZEW 4,8700 15:45 145 4.94 -0.10 % 1336 4.8750 4.9150 464 71 344 [+]
LUBAWA 9,2650 15:44 2 9.40 -0.11 % 687 9.2300 9.2550 217 505 4 646 [+]
RANKPROGR 3,9350 13:45 1 3.82 -0.13 % 150 3.8350 3.9000 1167 1 4 [+]
MOSTALZAB 6,4900 15:45 4 6.56 -0.15 % 645 6.4800 6.4900 95 29 188 [+]
COALENERG 2,2960 15:44 309 2.33 -0.17 % 328 2.2820 2.3000 4 60 138 [+]
BIOMAXIMA 11,6200 15:37 5 11.64 -0.17 % 30 11.4400 11.6200 253 2 18 [+]
WIRTUALNA 58,3000 15:33 6 58.40 -0.17 % 41291 58.3000 58.5000 6140 7 380 [+]
TSGAMES 107,9000 15:44 9 108.00 -0.19 % 208 107.8000 108.2000 192 22 2 405 [+]
POLWAX 0,9960 12:43 150 1.00 -0.20 % 5 0.9820 0.9960 7351 10 10 [+]
SNIEZKA 86,4000 15:44 13 86.60 -0.23 % 35 86.0000 86.4000 27 0 30 [+]
PEPEES 0,8680 14:48 2000 0.87 -0.23 % 1563 0.8340 0.8700 3498 2 2 [+]
AIGAMES 0,8180 13:13 37 0.82 -0.24 % 63 0.8100 0.8180 597 0 0 [+]
MEXPOLSKA 3,9000 11:58 10 3.91 -0.26 % 51 3.8600 3.8900 700 1 2 [+]
APLISENS 18,4500 14:05 81 18.40 -0.27 % 110 18.1500 18.4500 468 0 7 [+]
PCFGROUP 3,6850 15:43 220 3.70 -0.27 % 411 3.6550 3.6900 1317 26 96 [+]
POLTREG 17,1500 15:40 275 17.50 -0.29 % 40 17.1000 17.4000 1019 2 42 [+]
NOVAVISGR 0,6880 15:21 774 0.70 -0.29 % 16 0.6770 0.6880 1226 18 12 [+]
SELVITA 32,0000 15:45 31 32.00 -0.31 % 237 31.7500 32.0000 704 10 322 [+]
ATAL 61,4000 15:38 50 61.40 -0.32 % 25 61.1000 61.4000 159 3 191 [+]
ZEPAK 18,4800 15:37 2 18.50 -0.32 % 354 18.4200 18.4800 56 3 50 [+]
COMP 57,4000 15:45 20 57.60 -0.35 % 63 57.4000 57.8000 139 3 179 [+]
BEST 27,9000 14:16 20 28.00 -0.36 % 370 27.8000 27.9000 64 4 121 [+]
BIOTON 4,1850 15:42 6 4.14 -0.36 % 467 4.1400 4.1850 46 15 64 [+]
PKNORLEN 139,5000 15:45 1 140.20 -0.36 % 543 139.4200 139.5000 551 496 69 177 [+]
HARPER 5,4800 14:04 3 5.64 -0.36 % 77 5.2000 5.4200 1779 8 45 [+]
DGA 26,9000 11:16 30 26.90 -0.37 % 5 26.6000 26.9000 336 0 1 [+]
GAMFACTOR 4,9800 15:36 200 5.09 -0.40 % 1000 5.0000 5.0900 569 1 7 [+]
GETIN 0,4960 15:37 115 0.50 -0.40 % 8100 0.4960 0.4985 80 193 96 [+]
PROCHEM 24,4000 13:19 300 24.80 -0.41 % 350 24.0000 24.6000 37 0 7 [+]
LSISOFT 47,8000 15:40 10 48.00 -0.42 % 60 47.5000 47.8000 345 0 2 [+]
PROTEKTOR 1,3940 15:39 50 1.43 -0.43 % 100 1.3860 1.3940 468 268 378 [+]
ACAUTOGAZ 21,6000 15:17 27 21.80 -0.46 % 498 21.6000 21.7000 89 1 13 [+]
XTPL 61,2000 15:26 30 61.60 -0.49 % 1 60.8000 61.0000 641 3 169 [+]
DIAG 159,0000 15:45 7 160.00 -0.50 % 553 159.0000 159.1000 140 28 4 398 [+]
SCANWAY 356,0000 15:43 4 359.00 -0.56 % 14 355.0000 356.0000 136 4 1 478 [+]
MEDINICE 69,5000 15:43 328 70.70 -0.57 % 284 69.5000 69.9000 29 13 876 [+]
VOTUM 51,4000 15:41 5 51.90 -0.58 % 127 51.3000 51.4000 544 13 668 [+]
APATOR 24,8500 15:03 8 25.20 -0.60 % 278 24.5000 24.8500 300 3 72 [+]
SELENAFM 48,6000 15:32 2 48.90 -0.61 % 2 48.6000 48.8000 855 1 42 [+]
CYFRPLSAT 15,9300 15:43 393 16.05 -0.62 % 338 15.9350 15.9450 546 271 4 339 [+]
INPRO 7,6000 12:41 1 7.80 -0.65 % 1458 7.6000 7.8000 2492 2 13 [+]
ANSWEAR 19,0600 15:18 90 19.20 -0.73 % 150 19.0400 19.3800 336 3 58 [+]
KRUK 431,8000 15:46 1 434.20 -0.74 % 69 431.6000 431.8000 63 18 7 551 [+]
MOSTALPLC 13,1500 15:41 222 13.25 -0.75 % 20 13.0000 13.2000 222 5 64 [+]
MODIVO 78,2600 15:45 48 78.88 -0.76 % 119 78.2400 78.2600 105 155 12 096 [+]
WAWEL 778,0000 15:41 10 784.00 -0.77 % 16 776.0000 778.0000 21 0 169 [+]
INTERCARS 764,0000 15:39 1 770.00 -0.78 % 13 758.0000 764.0000 1 1 392 [+]
DRAGOENT 18,7500 14:43 5 18.35 -0.79 % 300 18.4500 18.7500 95 1 12 [+]
INGBSK 395,6000 15:44 12 404.60 -0.80 % 73 394.6000 395.6000 136 17 6 623 [+]
DEKPOL 73,6000 15:45 4 74.20 -0.81 % 3 72.8000 73.6000 61 8 566 [+]
SKARBIEC 36,6000 15:31 8 36.20 -0.81 % 42 36.6000 36.9000 237 2 87 [+]
DELKO 6,1500 15:34 75 6.20 -0.81 % 425 6.1500 6.1900 1921 4 24 [+]
06MAGNA 2,4100 15:45 1985 2.43 -0.82 % 8015 2.4100 2.4300 221 3 8 [+]
BIOCELTIX 83,2000 15:44 5 83.80 -0.83 % 235 83.2000 84.0000 100 2 188 [+]
LENTEX 7,1600 14:18 5 7.16 -0.83 % 1004 6.9400 7.1600 276 0 0 [+]
ARLEN 30,0000 15:42 1 30.25 -0.83 % 857 30.0000 30.2000 119 8 237 [+]
PROJPRZEM 17,7500 12:13 7 17.90 -0.84 % 97 17.4500 17.7500 427 0 2 [+]
CEZ 213,2000 14:24 69 214.80 -0.84 % 500 213.2000 214.8000 4 0 15 [+]
PULAWY 46,4000 15:40 14 45.90 -0.85 % 39 45.2000 46.4000 11 0 19 [+]
LOKUM 23,4000 14:36 3 23.20 -0.85 % 48 22.7000 23.4000 224 0 2 [+]
ENERGA 18,7200 15:32 3 18.80 -0.85 % 379 18.7200 18.8400 146 3 52 [+]
ABPL 131,0000 15:43 1 131.40 -0.91 % 46 131.0000 131.2000 225 1 194 [+]
DEVELIA 10,5200 15:44 1 10.60 -0.94 % 778 10.4800 10.5000 207 265 2 793 [+]
AMICA 52,5000 15:42 36 52.50 -0.94 % 124 52.3000 52.6000 3 5 256 [+]
KGL 10,4000 15:03 1 10.80 -0.95 % 930 10.0000 10.4000 227 0 3 [+]
STALEXP 2,9500 15:44 4 2.99 -1.01 % 30 2.9500 2.9600 35106 84 249 [+]
KPPD 19,5000 09:08 26 19.80 -1.02 % 33 19.3000 19.5000 2159 1 26 [+]
ENELMED 19,2000 14:08 19 19.40 -1.03 % 65 19.0000 19.2000 6 1 10 [+]
GREENX 2,3100 15:36 1000 2.34 -1.03 % 4904 2.3100 2.3200 1956 174 404 [+]
HYDROTOR 14,2500 14:53 99 14.40 -1.04 % 136 14.1000 14.6500 130 2 30 [+]
BOGDANKA 23,8500 15:44 180 24.25 -1.04 % 1403 23.8000 23.9500 642 44 1 054 [+]
CREOTECH 633,0000 15:45 1 648.00 -1.09 % 71 631.0000 633.0000 20 7 4 242 [+]
CYBERFLKS 179,0000 15:46 1 181.50 -1.10 % 91 178.4000 179.0000 97 23 4 084 [+]
GAMEOPS 13,3000 15:35 190 13.45 -1.12 % 79 13.3000 13.4500 322 3 42 [+]
ALIOR 123,7000 15:45 1 126.00 -1.12 % 1688 123.6500 123.7000 587 184 22 747 [+]
DINOPL 30,6700 15:45 1 30.88 -1.13 % 3833 30.6600 30.6700 1892 5 284 160 480 [+]
TEXT 40,3800 15:45 99 41.26 -1.13 % 97 40.3000 40.3800 190 17 680 [+]
BUMECH 20,7600 15:45 179 21.46 -1.14 % 1120 20.7400 20.8600 100 60 1 255 [+]
AGORA 8,4000 15:43 35 8.48 -1.18 % 302 8.3600 8.4000 965 15 128 [+]
4MASS 4,1700 15:29 2 4.20 -1.18 % 6868 4.1200 4.1600 100 6 25 [+]
JSW 28,3700 15:42 28 29.20 -1.18 % 341 28.3700 28.4400 920 285 8 166 [+]
DIGITANET 197,6000 15:44 6 198.90 -1.20 % 124 196.7000 197.8000 100 3 636 [+]
TARCZYNSKI 120,0000 13:32 1 121.50 -1.23 % 79 120.0000 121.5000 21 1 101 [+]
NEUCA 712,0000 15:33 1 726.00 -1.25 % 2 711.0000 712.0000 6 1 689 [+]
INTERSPPL 0,3890 15:18 4 0.39 -1.27 % 1600 0.3810 0.3890 3286 22 8 [+]
VERCOM 123,8000 15:45 40 124.40 -1.28 % 395 123.6000 124.0000 106 20 2 535 [+]
RYVU 23,1000 15:40 3 23.95 -1.28 % 337 23.1000 23.3500 79 5 126 [+]
TESGAS 1,9050 15:13 382 1.93 -1.30 % 928 1.9050 1.9300 10000 2 4 [+]
POLICE 7,6000 13:14 3 7.72 -1.30 % 156 7.5200 7.6000 1 1 11 [+]
LENA 2,2700 13:26 320 2.30 -1.30 % 666 2.2800 2.2900 200 4 8 [+]
TAURONPE 9,5160 15:44 10 9.70 -1.31 % 15631 9.5020 9.5160 2889 2 061 19 502 [+]
NTTSYSTEM 11,2500 15:01 13 11.35 -1.32 % 32 11.2500 11.4000 1185 3 38 [+]
JWWINVEST 2,9500 12:57 5 2.99 -1.34 % 339 2.9500 3.0100 536 1 2 [+]
TRAKCJA 4,0350 15:42 5 4.13 -1.34 % 4779 4.0000 4.0350 251 56 226 [+]
SFINKS 0,4340 12:21 32 0.44 -1.36 % 795 0.4340 0.4440 9130 10 4 [+]
HANDLOWY 115,8000 15:44 9 118.60 -1.36 % 171 115.6000 115.8000 211 12 1 403 [+]
FERRO 28,5000 15:33 16 28.90 -1.38 % 50 28.6000 28.8000 61 4 118 [+]
TORPOL 70,9000 15:45 24 71.00 -1.39 % 89 70.9000 71.3000 93 9 630 [+]
DADELO 69,9000 15:42 2 70.70 -1.41 % 11 69.7000 69.9000 84 2 160 [+]
SPYROSOFT 420,0000 15:37 5 426.00 -1.41 % 10 417.0000 420.0000 81 0 91 [+]
GPW 82,9500 15:45 4 84.90 -1.48 % 527 82.8500 82.9500 284 116 9 704 [+]
LARQ 2,0000 15:40 1000 2.09 -1.48 % 6719 2.0000 2.0300 1500 3 5 [+]
ZABKA 22,9800 15:45 423 23.39 -1.50 % 3713 22.9700 22.9800 200 1 263 29 125 [+]
AILLERON 17,0800 15:35 12 17.10 -1.50 % 45 17.1000 17.2400 70 5 93 [+]
DECORA 72,4000 15:30 1 73.50 -1.50 % 8 72.1000 72.3000 50 1 71 [+]
KOMPUTRON 5,9000 15:21 16 5.99 -1.50 % 1 5.8400 5.9000 139 2 13 [+]
ASSECOPOL 193,2500 15:45 40 197.00 -1.53 % 45 193.3000 193.5500 40 66 12 855 [+]
AUTOPARTN 22,3500 15:45 41 22.80 -1.54 % 609 22.2500 22.3500 1114 39 871 [+]
QNATECHNO 44,2000 14:54 17 43.50 -1.56 % 43 44.3000 45.3000 44 1 29 [+]
COGNOR 5,0200 15:46 102 5.10 -1.57 % 1595 5.0200 5.0400 3078 132 668 [+]
MENNICA 44,0000 15:40 2 45.50 -1.57 % 12 43.9000 44.0000 151 2 93 [+]
KETY 1 132,0000 15:42 2 1,160.00 -1.57 % 56 1131.0000 1133.0000 44 7 7 766 [+]
ORANGEPL 15,2400 15:43 136 15.49 -1.58 % 2792 15.2100 15.2350 1054 340 5 185 [+]
IZOSTAL 3,1200 14:06 9651 3.16 -1.58 % 349 3.1200 3.1500 1200 17 54 [+]
SANTANDER 44,4350 13:06 90 46.50 -1.61 % 5 44.4350 44.6850 10000 6 258 [+]
KERNEL 19,4600 14:47 8 19.78 -1.62 % 171 19.4800 19.6800 49 2 36 [+]
PKPCARGO 14,6000 15:43 1 14.84 -1.62 % 158 14.6000 14.6400 311 56 824 [+]
IMCOMPANY 36,0500 15:06 50 36.65 -1.64 % 375 36.0500 36.7500 350 2 63 [+]
TALEX 17,9000 11:50 68 18.20 -1.65 % 62 17.9000 18.4000 547 1 12 [+]
MONNARI 5,8600 14:22 1000 6.00 -1.68 % 454 5.8000 5.8600 72 11 67 [+]
PKOBP 94,8700 15:45 39 96.24 -1.73 % 219 94.8600 94.8800 230 1 178 111 662 [+]
BOS 10,1400 15:20 19 10.30 -1.74 % 1 10.1600 10.2000 262 7 76 [+]
ENERGOINS 2,1900 15:13 19 2.23 -1.79 % 181 2.1900 2.2200 270 23 49 [+]
ADIUVO 0,5500 13:37 1 0.56 -1.79 % 3008 0.5500 0.5640 1000 19 11 [+]
PLAZACNTR 1,5260 13:38 411 1.55 -1.80 % 62 1.5300 1.5400 154 13 20 [+]
PANOVA 16,3000 14:25 1 16.60 -1.81 % 99 16.3000 16.5500 130 0 3 [+]
ECHO 4,8300 15:32 365 4.95 -1.83 % 250 4.8300 4.8350 100 49 240 [+]
DOMDEV 257,5000 15:32 7 262.00 -1.90 % 20 257.5000 259.0000 63 2 394 [+]
PEKAO 230,6000 15:45 3 237.10 -1.91 % 1086 230.4000 230.6000 869 251 57 847 [+]
PEPCO 31,7300 15:43 35 32.01 -1.92 % 754 31.7300 31.7400 1530 1 271 40 554 [+]
ZUE 12,7000 15:06 263 12.95 -1.93 % 8 12.9000 12.9500 185 11 138 [+]
EUROCASH 5,5700 15:45 1 5.70 -1.94 % 312 5.5650 5.5700 118 125 708 [+]
PZU 63,2800 15:45 212 65.00 -1.95 % 550 63.2400 63.3000 1067 709 45 060 [+]
CDPROJEKT 260,8000 15:45 39 266.40 -1.95 % 273 260.7000 260.9000 225 97 25 452 [+]
ASSECOSEE 59,6000 15:44 5 60.70 -1.97 % 279 59.5000 59.6000 132 2 123 [+]
SONEL 14,8000 15:20 10 15.10 -1.99 % 65 14.7500 14.8000 57 1 8 [+]
UNICREDIT 296,6000 15:34 10 298.80 -2.03 % 1000 295.9000 298.3000 753 0 7 [+]
CORMAY 0,5800 14:06 500 0.59 -2.03 % 4464 0.5700 0.5800 2500 42 24 [+]
OPONEOPL 85,1000 15:41 1 86.90 -2.07 % 940 84.9000 85.1000 376 5 417 [+]
GRUPRACUJ 44,7000 15:39 4 45.85 -2.08 % 20 44.7000 44.8500 230 82 3 679 [+]
CLNPHARMA 21,1500 15:42 75 21.50 -2.08 % 707 21.1000 21.3500 992 14 301 [+]
MBANK 1 148,5000 15:45 5 1,198.00 -2.09 % 80 1148.0000 1149.0000 28 12 13 789 [+]
POLENERGIA 50,7000 15:18 1 51.70 -2.12 % 100 50.8000 51.6000 375 1 64 [+]
GRODNO 18,3000 15:45 50 18.70 -2.14 % 777 18.2500 18.3500 150 44 811 [+]
NANOGROUP 2,4500 15:35 15 2.51 -2.20 % 210 2.4450 2.4850 3205 79 195 [+]
GRUPAAZOTY 19,5600 15:45 1242 20.02 -2.20 % 200 19.5400 19.5700 269 342 6 773 [+]
MILLENNIUM 18,1300 15:45 91 18.75 -2.24 % 862 18.1300 18.1400 1505 188 3 421 [+]
MIRACULUM 0,6000 15:19 5916 0.61 -2.28 % 3000 0.5980 0.6100 1400 6 4 [+]
YARRL 5,9600 15:41 10 6.20 -2.30 % 115 5.9200 5.9600 890 12 74 [+]
CELTIC 1,6600 13:57 32 1.63 -2.35 % 809 1.6600 1.6750 2 22 37 [+]
NEWAG 108,0000 15:45 2 109.80 -2.35 % 107 108.0000 108.2000 353 6 643 [+]
KRAKCHEM 0,3310 15:24 7526 0.34 -2.36 % 9774 0.3310 0.3370 3978 18 6 [+]
ELKOP 1,6500 12:10 1 1.67 -2.37 % 2 1.5650 1.6450 562 7 12 [+]
ARCTIC 6,1500 15:42 300 6.30 -2.38 % 1397 6.1200 6.1500 5192 190 1 163 [+]
ASMGROUP 0,2420 15:45 338 0.25 -2.42 % 15591 0.2420 0.2450 7000 243 59 [+]
RAINBOW 138,5000 15:41 6 141.00 -2.46 % 65 138.4000 138.8000 127 12 1 740 [+]
MERCOR 13,6500 15:22 11 13.90 -2.50 % 108 13.6500 13.8000 199 2 27 [+]
ALLEGRO 30,0850 15:45 276 30.75 -2.51 % 2838 30.0850 30.0950 1291 2 789 84 087 [+]
PTWP 136,0000 14:09 2 139.00 -2.51 % 16 136.0000 139.0000 85 0 27 [+]
BUDIMEX 660,8000 15:45 2 680.00 -2.57 % 44 660.6000 661.2000 45 24 15 739 [+]
MIRBUD 11,1000 15:45 500 11.30 -2.63 % 1992 11.1000 11.1300 847 110 1 229 [+]
APSENERGY 3,9800 15:34 79 4.06 -2.69 % 421 3.9800 3.9900 89 26 105 [+]
ATREM 65,0000 15:39 2 67.00 -2.69 % 317 64.8000 65.3000 310 10 640 [+]
TATRY MOUNTAIN 87,0000 10:27 1 89.50 -2.79 % 5 82.0000 92.0000 200 0 0 [+]
BENEFIT 4 022,0000 15:45 1 4,122.00 -2.80 % 18 4018.0000 4022.0000 15 6 25 394 [+]
MLPGROUP 100,0000 15:32 34 103.00 -2.91 % 23 99.6000 100.0000 125 1 93 [+]
ARTIFEX 23,2500 15:44 174 23.65 -2.92 % 200 23.3000 23.6500 563 34 809 [+]
POLIMEXMS 8,4150 15:44 839 8.66 -2.94 % 2533 8.4000 8.4300 956 901 7 560 [+]
11B 153,3000 15:45 1 158.00 -2.97 % 50 153.3000 153.9000 33 4 685 [+]
MOBRUK 353,0000 15:39 1 360.00 -3.02 % 7 353.5000 355.5000 23 1 484 [+]
WOODPCKR 2,8500 15:13 1000 2.93 -3.06 % 500 2.8200 2.8600 5 10 29 [+]
PGE 10,5750 15:45 411 10.92 -3.07 % 1333 10.5750 10.5800 2754 2 152 22 656 [+]
XTB 100,1600 15:45 2 103.96 -3.11 % 149 100.1200 100.1600 885 206 20 872 [+]
BNPPL 149,2000 15:42 2 153.80 -3.12 % 18 149.2000 150.2000 149 32 4 818 [+]
BIGCHEESE 4,9300 15:43 39 5.00 -3.14 % 161 4.9300 4.9950 1150 11 54 [+]
ENTER 51,7000 15:42 50 54.30 -3.18 % 250 51.7000 52.3000 100 10 513 [+]
ENEA 21,0800 15:45 59 22.04 -3.21 % 2071 21.0800 21.1200 1219 446 9 408 [+]
PGFGROUP 0,5490 14:08 1100 0.55 -3.51 % 15520 0.5480 0.5550 3000 20 11 [+]
WASKO 8,3800 15:37 5 8.70 -3.68 % 268 8.3400 8.3800 520 26 217 [+]
REMAK 10,4000 14:38 14 10.70 -3.70 % 48 10.3000 10.4000 136 1 10 [+]
MUZA 9,0500 14:54 492 9.05 -3.72 % 834 9.0000 9.0500 3 1 5 [+]
MDIENERGIA 1,0100 15:21 200 1.09 -3.81 % 900 0.9820 1.0100 182 67 69 [+]
IFSA 0,1250 12:54 10000 0.13 -3.85 % 21000 0.1220 0.1250 10000 13 2 [+]
JRHOLDING 4,7300 15:14 565 4.92 -3.86 % 537 4.7300 4.8000 11 30 143 [+]
MOLECURE 5,4600 15:44 80 5.68 -3.87 % 77 5.4700 5.5800 70 17 97 [+]
MOSTALWAR 4,6100 15:44 44 4.90 -3.96 % 156 4.6100 4.6700 2 26 122 [+]
TOYA 9,0900 15:43 256 9.40 -4.42 % 1 9.0800 9.0900 192 167 1 536 [+]
SCPFL 125,0000 15:45 1 131.80 -5.16 % 5 125.2000 125.8000 14 6 732 [+]
IFIRMA 28,1000 15:31 30 29.00 -5.23 % 23 28.0500 28.1000 99 19 524 [+]
VIGOSYS 554,0000 15:38 8 586.00 -5.46 % 28 554.0000 556.0000 3 1 554 [+]
RAFAMET 60,0000 15:32 40 61.30 -5.51 % 21 60.0000 61.1000 73 3 167 [+]
MWTRADE 2,9000 09:31 5 3.02 -5.84 % 3045 2.9000 3.0800 500 2 5 [+]
AMREST 10,4600 15:42 360 10.80 -6.61 % 740 10.4400 10.4800 594 277 2 913 [+]
INTERBUD 1,8300 15:43 100 1.95 -6.63 % 888 1.8000 1.8500 483 2 5 [+]
IZOLACJA 3,8000 14:20 198 4.01 -6.86 % 802 3.8000 3.9000 1960 1 5 [+]
LPP 20 660,0000 15:45 2 22,100.00 -7.35 % 12 20640.0000 20660.0000 35 6 123 993 [+]
MAXCOM 6,2800 15:44 721 6.48 -8.45 % 579 6.2800 6.4200 2 5 32 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 268 4.8000 PKC 4399 0 0 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG130267.5-1.54%15:45
WIG203537.9-1.53%16:00
WIG20 Fut3475.0-1.59%15:43
WIG20USD984.8-1.62%15:45
mWIG409085.8-1.72%15:45
sWIG8030871.1-0.48%15:45
 Notowania Świat
US LargeCap7390.6+0.73%16:00
Nasdaq10028981.1+1.46%15:59
Nikkei62713.7-0.19%8:45
DAX24442.5-0.90%15:45
Ropa WTI94.4-0.40%16:00
Złoto4746.3+1.26%16:00
 Notowania Waluty
EUR/PLN4.22891-0.06%16:00
CHF/PLN4.61838-0.13%16:00
USD/PLN3.59070-0.49%16:00
EUR/USD1.17774+0.43%16:00
GBP/USD1.36240+0.52%16:00
USD/JPY156.522-0.21%16:00
Forum
» Realizacja zlecenia zakupu o... [0][ING]
» Brak danych [0]
» CREOTECH QUANTUM S.A - prośba o... [0]
» Zmiana nazwy spółki [0][SPL]
» 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]
Wzrosty Spadki Staty
PHOTON 1.32 26.44%
GENOMTEC 5.64 17.75%
OPTEAM 6.00 11.11%
ZREMB 10.80 7.78%
LIBET 1.27 6.30%
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