Załóż konto | Przypomnij hasło
Giełda jest aktualnie nieczynna. (Giełda działa poniedziałek - piątek 9:00-17:05)

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.
[+]
Zam. Czas Vol Min Wid. Min Vol Cena Cena Vol
Max Wid. max
KSGAGRO 3,2500 17:00 350 3.32 0.00 % 800 3.2200 3.2500 1892 0 0 [+]
SELVITA 30,4000 17:03 1 30.50 0.00 % 133 30.4000 30.7000 796 0 0 [+]
COALENERG 2,6500 17:00 355 2.72 0.00 % 70000 2.6400 2.6500 3046 0 0 [+]
TOYA 6,3700 17:00 717 6.27 0.00 % 100 6.3300 6.3900 500 0 0 [+]
ACAUTOGAZ 31,7000 16:17 14 31.70 0.00 % 51 31.6000 31.7000 17 0 0 [+]
ENELMED 19,5000 17:00 1 19.50 0.00 % 250 19.0000 19.5000 75 0 0 [+]
IZOSTAL 2,6900 16:37 3505 2.69 0.00 % 255 2.6600 2.6900 1495 0 0 [+]
ZAMET 0,8000 17:00 1 0.80 0.00 % 5927 0.7860 0.8000 2039 0 0 [+]
SYNTHAVERSE 4,3950 17:00 4 4.36 0.00 % 1520 4.3600 4.3950 1443 0 0 [+]
SYNEKTIK 203,6000 17:03 8 205.60 0.00 % 7 203.4000 204.0000 20 0 0 [+]
ESOTIQ 33,6000 16:47 1 32.30 0.00 % 20 32.9000 33.6000 153 0 0 [+]
BLOOBER 29,7000 17:03 250 29.00 0.00 % 1487 29.5000 29.7000 2 0 0 [+]
IMCOMPANY 27,2000 17:00 1 29.00 0.00 % 41 27.2000 28.8000 20 0 0 [+]
JSW 23,2800 17:00 16 23.29 0.00 % 100 23.1000 23.2800 1884 0 0 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 10 1.4100 0.0000 0 0 0 [+]
INPRO 7,1500 14:16 4 7.10 0.00 % 1984 7.0000 7.1500 1988 0 0 [+]
KRUK 375,0000 17:02 6 375.40 0.00 % 6 374.9000 375.0000 494 0 0 [+]
LIBET 1,5000 17:01 5000 1.64 0.00 % 10000 1.5000 1.5500 1000 0 0 [+]
BENEFIT 3 050,0000 17:00 1 2,950.00 0.00 % 17 3050.0000 3060.0000 20 0 0 [+]
KINOPOL 18,3000 17:00 2 18.40 0.00 % 443 18.2500 18.3000 98 0 0 [+]
GRODNO 10,2500 16:48 256 9.98 0.00 % 377 10.0500 10.2500 534 0 0 [+]
VOXEL 138,0000 17:00 65 138.00 0.00 % 24 138.0000 139.0000 82 0 0 [+]
AILLERON 23,3500 17:00 50 22.30 0.00 % 33 23.3500 23.6000 322 0 0 [+]
FEERUM 9,9200 17:00 2 9.98 0.00 % 1638 9.5800 9.9200 77 0 0 [+]
PKPCARGO 16,1100 17:00 100 16.11 0.00 % 1062 16.1000 16.1100 884 0 0 [+]
NEWAG 66,0000 17:00 14 66.00 0.00 % 131 65.1000 66.0000 119 0 0 [+]
ENERGA 11,4000 17:00 100 11.04 0.00 % 606 11.2000 11.4000 2260 0 0 [+]
MFO 30,3000 15:41 321 30.60 0.00 % 1565 30.4000 30.5000 59 0 0 [+]
COMPERIA 4,7000 12:29 511 0.00 0.00 % 1655 4.6000 4.8000 1600 0 0 [+]
DMGROUP 4,1100 17:00 2000 4.28 0.00 % 2500 4.1100 4.1400 4 0 0 [+]
OTLOG 15,4600 16:31 47 15.22 0.00 % 400 15.4200 15.4600 6 0 0 [+]
TEXT 50,2000 17:00 83 50.80 0.00 % 396 50.2000 50.5000 52 0 0 [+]
TARCZYNSKI 133,0000 16:37 2 135.00 0.00 % 23 133.0000 135.0000 27 0 0 [+]
MEXPOLSKA 3,4000 17:00 2 3.42 0.00 % 150 3.3400 3.4000 777 0 0 [+]
GIGROUP 1,8000 14:41 46 1.80 0.00 % 725 1.7950 1.8000 2554 0 0 [+]
TATRY MOUNTAIN 78,0000 17:00 11 0.00 0.00 % 49 80.0000 85.5000 5 0 0 [+]
PCCEXOL 2,2200 16:48 19 2.24 0.00 % 100 2.1900 2.2200 1160 0 0 [+]
ZEPAK 18,1800 17:00 100 17.96 0.00 % 100 18.1600 18.1800 260 0 0 [+]
ALIOR 106,2500 17:02 632 103.85 0.00 % 9368 106.2500 106.3000 2483 0 0 [+]
ATENDE 2,9100 16:36 373 2.83 0.00 % 627 2.9100 2.9200 24 0 0 [+]
PHN 10,8500 17:00 2 10.80 0.00 % 222 10.5500 10.8500 311 0 0 [+]
VIVID 0,6180 17:00 367 0.62 0.00 % 692 0.6120 0.6180 669 0 0 [+]
MEDICALG 24,7500 17:00 19 23.55 0.00 % 59 24.7000 24.7500 159 0 0 [+]
ALTUSTFI 2,4000 17:00 2500 2.29 0.00 % 10 2.2700 2.4000 3362 0 0 [+]
VINDEXUS 10,5000 16:47 120 9.70 0.00 % 2 10.4500 10.5000 750 0 0 [+]
HARPER 4,2600 17:00 22 4.18 0.00 % 316 4.1200 4.2600 296 0 0 [+]
APLISENS 18,9500 17:00 2 18.95 0.00 % 12 18.8000 18.9500 69 0 0 [+]
FERRO 33,1000 17:04 4 32.60 0.00 % 683 33.1000 33.4000 150 0 0 [+]
PHARMENA 4,3800 16:34 10 4.38 0.00 % 186 4.2600 4.3800 750 0 0 [+]
QUERCUS 10,4000 16:35 222 10.45 0.00 % 124 10.3500 10.4000 173 0 0 [+]
TESGAS 2,6800 16:35 1000 2.68 0.00 % 584 2.6200 2.6900 1200 0 0 [+]
XPLUS 3,2800 17:00 5 3.30 0.00 % 180 3.2100 3.2800 101 0 0 [+]
BEST 31,0000 17:00 4 32.00 0.00 % 246 31.0000 32.0000 149 0 0 [+]
BIOMAXIMA 12,7500 17:00 11 12.35 0.00 % 250 12.5000 12.7500 589 0 0 [+]
NTCAPITAL 0,9660 16:25 500 0.94 0.00 % 500 0.9320 0.9660 500 0 0 [+]
TAURONPE 5,1180 17:04 644 4.80 0.00 % 481 5.1140 5.1180 356 0 0 [+]
SERINUS 1,1100 17:00 1 1.06 0.00 % 10069 1.0750 1.1100 1399 0 0 [+]
PZU 56,7200 17:00 1593 56.32 0.00 % 730 56.7000 56.7400 1396 0 0 [+]
CORMAY 0,5160 17:00 1 0.51 0.00 % 30 0.5020 0.5160 3829 0 0 [+]
ZREMB 8,1300 17:01 339 7.58 0.00 % 359 8.1300 8.1900 1600 0 0 [+]
IPOPEMA 3,0600 17:00 1 2.92 0.00 % 370 3.0100 3.0600 617 0 0 [+]
BUMECH 7,9500 17:00 84 8.07 0.00 % 2942 7.9500 8.0000 213 0 0 [+]
BOGDANKA 21,8000 17:00 45 21.00 0.00 % 6580 21.8000 21.8500 552 0 0 [+]
SONEL 16,3500 15:37 1 16.35 0.00 % 9 16.3500 16.5000 9 0 0 [+]
ASSECOSEE 58,5000 17:00 11 58.30 0.00 % 5 58.3000 58.7000 89 0 0 [+]
PGE 7,3900 17:04 5344 7.35 0.00 % 54600 7.3900 7.3940 25 0 0 [+]
PATENTUS 3,2500 16:41 55 3.35 0.00 % 321 3.1900 3.2500 1019 0 0 [+]
DELKO 6,8400 16:07 3 6.82 0.00 % 190 6.7600 6.8400 30 0 0 [+]
ARCTIC 15,1000 17:00 10 14.94 0.00 % 2639 15.1000 15.1200 700 0 0 [+]
MABION 9,9900 17:00 73 10.14 0.00 % 677 9.9900 10.0600 2 0 0 [+]
MILKILAND 2,0800 17:00 10 2.00 0.00 % 1080 2.0300 2.0800 1275 0 0 [+]
OPTEAM 3,9400 11:32 10 0.00 0.00 % 359 3.7800 3.9400 1971 0 0 [+]
RANKPROGR 4,5000 17:00 5 4.44 0.00 % 400 4.3700 4.5000 495 0 0 [+]
VOTUM 38,0000 17:00 12 37.50 0.00 % 269 37.6500 38.0000 555 0 0 [+]
ZUE 8,9600 16:26 3 8.90 0.00 % 882 8.8200 8.9600 159 0 0 [+]
COLUMBUS 9,3800 17:00 455 9.50 0.00 % 1655 9.3800 9.4500 450 0 0 [+]
INTERBUD 2,1100 17:00 500 1.99 0.00 % 188 2.1000 2.1100 698 0 0 [+]
EUCO 3,0000 17:03 161 3.13 0.00 % 1000 2.9600 3.0000 1139 0 0 [+]
MOBRUK 300,5000 17:03 1 303.50 0.00 % 28 300.5000 302.5000 1 0 0 [+]
OTMUCHOW 4,2400 14:20 3 4.38 0.00 % 19 4.2200 4.3000 527 0 0 [+]
GPW 45,7800 17:00 24 45.30 0.00 % 194 45.7600 45.9400 35 0 0 [+]
AGROTON 5,0800 16:30 14 5.08 0.00 % 2 5.0800 5.1000 1373 0 0 [+]
11B 209,0000 17:00 9 210.00 0.00 % 90 208.6000 209.2000 121 0 0 [+]
DIGITANET 67,2000 17:00 29 65.20 0.00 % 4 66.9000 67.2000 112 0 0 [+]
CELTIC 2,5900 12:00 7 2.59 0.00 % 100 2.5200 2.5900 387 0 0 [+]
EDINVEST 6,3000 16:43 400 6.26 0.00 % 10 6.2600 6.3000 1300 0 0 [+]
POLWAX 1,2500 16:49 123 1.29 0.00 % 2630 1.2450 1.2800 1715 0 0 [+]
SANPL 574,4000 17:04 13 560.00 0.00 % 285 573.8000 574.4000 209 0 0 [+]
MAXCOM 7,4600 17:00 2 7.46 0.00 % 2 7.4400 7.4600 8476 0 0 [+]
ALLEGRO 31,1000 17:02 1426 30.75 0.00 % 3061 31.0850 31.1000 7229 0 0 [+]
PCFGROUP 9,9800 17:00 39 9.52 0.00 % 50 9.8000 9.9800 181 0 0 [+]
GAMFACTOR 11,1000 17:00 200 11.25 0.00 % 30 11.1000 11.1500 1061 0 0 [+]
GAMEOPS 16,6400 14:39 20 16.68 0.00 % 1 16.1200 16.6400 261 0 0 [+]
GENOMTEC 7,3800 16:17 61 7.49 0.00 % 134 7.3800 7.4600 600 0 0 [+]
SPYROSOFT 413,0000 16:19 2 413.00 0.00 % 3 411.0000 413.0000 166 0 0 [+]
DADELO 25,3000 16:49 100 24.90 0.00 % 118 25.0000 25.3000 99 0 0 [+]
PEPCO 16,3000 17:04 2526 14.80 0.00 % 11383 16.3000 16.3050 8656 0 0 [+]
XTPL 107,0000 17:00 26 106.20 0.00 % 100 107.0000 107.2000 35 0 0 [+]
NOCTILUCA 100,5000 17:00 10 98.20 0.00 % 20 98.6000 100.5000 13 0 0 [+]
AIRWAY 0,2790 16:10 1929 0.27 0.00 % 500 0.2780 0.2790 77983 0 0 [+]
NANOGROUP 3,5400 17:00 2894 3.19 0.00 % 1905 3.5100 3.5400 4966 0 0 [+]
DBENERGY 13,9500 15:43 1 13.70 0.00 % 45 13.7000 13.9500 4 0 0 [+]
PASSUS 40,8000 17:00 7 37.40 0.00 % 633 40.0000 40.8000 89 0 0 [+]
DATAWALK 89,0000 17:02 50 83.00 0.00 % 201 89.0000 89.2000 15 0 0 [+]
MEDINICE 8,0500 17:00 100 7.84 0.00 % 1124 7.8000 8.0500 100 0 0 [+]
PURE 10,1900 17:00 18 10.20 0.00 % 2 10.1000 10.1900 338 0 0 [+]
MOVIEGAMES 16,4000 17:00 1 16.22 0.00 % 1 16.2200 16.4000 50 0 0 [+]
CREEPYJAR 365,0000 16:39 2 364.00 0.00 % 20 360.0000 365.0000 88 0 0 [+]
CYBERFLKS 142,0000 17:00 7 140.60 0.00 % 10 141.0000 142.0000 600 0 0 [+]
BOOMBIT 6,8400 16:12 2 6.72 0.00 % 193 6.6800 6.8400 377 0 0 [+]
SIMFABRIC 1,7620 17:00 1 1.75 0.00 % 6 1.7220 1.7620 268 0 0 [+]
MLSYSTEM 15,0000 17:04 100 15.12 0.00 % 1 14.9800 15.0000 1617 0 0 [+]
4MASS 5,8700 17:00 500 5.91 0.00 % 1010 5.8600 5.8700 739 0 0 [+]
ONDE 10,6000 16:48 61 10.56 0.00 % 949 10.6000 10.6400 4 0 0 [+]
URTESTE 80,8000 16:18 3 81.00 0.00 % 7 78.6000 80.8000 1 0 0 [+]
FMG 95,8000 11:31 1 99.20 0.00 % 300 95.0000 95.8000 1 0 0 [+]
BIOCELTIX 119,0000 17:00 277 116.00 0.00 % 398 119.0000 119.6000 133 0 0 [+]
ASMGROUP 0,2400 16:48 807 0.00 0.00 % 21140 PKC PKC 319 0 0 [+]
RENDER 79,0000 14:04 2 79.00 0.00 % 1 75.6000 79.0000 48 0 0 [+]
MURAPOL 38,5500 17:00 68 38.50 0.00 % 5 38.2000 38.5500 369 0 0 [+]
SHOPER 41,7000 17:00 13 42.00 0.00 % 63 41.3000 41.7000 311 0 0 [+]
CAPTORTX 35,4000 17:00 71 33.40 0.00 % 55 35.1000 35.4000 51 0 0 [+]
CASPAR 5,6000 17:00 2 5.40 0.00 % 462 5.2500 5.6000 940 0 0 [+]
POLTREG 34,5000 17:00 1 35.80 0.00 % 41 34.5000 35.0000 395 0 0 [+]
TENDERHUT 5,8600 14:59 20 5.86 0.00 % 200 5.8600 5.9200 20 0 0 [+]
ZABKA 20,9300 17:01 332 20.75 0.00 % 88 20.8700 20.9300 2470 0 0 [+]
JWWINVEST 2,9000 16:45 580 2.95 0.00 % 110 2.8300 2.9100 366 0 0 [+]
WOODPCKR 3,9000 15:59 8 3.96 0.00 % 536 3.9000 3.9500 56 0 0 [+]
BIGCHEESE 12,3000 17:00 89 12.30 0.00 % 200 12.2000 12.3000 292 0 0 [+]
HUUUGE 18,8800 17:04 68 19.20 0.00 % 1422 18.8600 18.9000 1890 0 0 [+]
DRAGOENT 21,6000 14:04 2 21.10 0.00 % 125 21.6000 21.9000 2 0 0 [+]
ANSWEAR 28,0000 17:00 4 28.00 0.00 % 98 27.9000 28.0000 492 0 0 [+]
CREOTECH 281,0000 17:02 30 272.00 0.00 % 25 281.0000 282.0000 111 0 0 [+]
PTWP 62,5000 09:00 2 62.50 0.00 % 2 62.5000 63.5000 35 0 0 [+]
CAVATINA 14,6000 14:17 37 14.60 0.00 % 70 14.4500 14.6500 65 0 0 [+]
IBSM 72,4000 09:02 1 72.40 0.00 % 58 69.8000 72.2000 15 0 0 [+]
RYVU 28,4000 17:00 69 27.20 0.00 % 135 28.3500 28.4000 1984 0 0 [+]
RAEN 0,3540 17:00 30 0.36 0.00 % 4830 0.3395 0.3540 2970 0 0 [+]
VERCOM 106,6000 17:00 15 107.00 0.00 % 10 106.6000 107.0000 50 0 0 [+]
3RGAMES 0,5600 17:00 1 0.57 0.00 % 12911 0.5600 0.5660 5093 0 0 [+]
DIAG 148,2000 17:00 172 147.50 0.00 % 9 148.2000 148.6000 3 0 0 [+]
CDRL 11,1000 12:16 17 11.40 0.00 % 691 11.1000 11.5000 18 0 0 [+]
KRVITAMIN 9,6000 15:35 100 9.12 0.00 % 2 9.1400 9.6600 400 0 0 [+]
PEKABEX 19,5500 17:00 91 19.20 0.00 % 256 18.6500 19.5500 133 0 0 [+]
ADIUVO 1,0750 16:48 1 1.08 0.00 % 433 1.0700 1.0750 1755 0 0 [+]
ATAL 59,9000 17:00 28 59.00 0.00 % 508 59.9000 60.5000 204 0 0 [+]
IMS 3,6000 17:00 250 3.58 0.00 % 600 3.5800 3.6000 21 0 0 [+]
BOWIM 4,5900 16:43 3 4.69 0.00 % 5 4.5700 4.5900 401 0 0 [+]
LOKUM 21,4000 17:00 2 21.60 0.00 % 2975 21.0000 21.4000 5 0 0 [+]
SOPHARMA 13,0000 09:00 14 0.00 0.00 % 498 12.0000 13.0000 307 0 0 [+]
CLOUD 43,0000 16:02 44 44.90 0.00 % 54 43.0000 44.0000 120 0 0 [+]
XTB 78,6600 17:03 50 78.18 0.00 % 725 78.6600 78.7000 500 0 0 [+]
DEKPOL 52,0000 17:00 13 52.40 0.00 % 47 52.0000 53.0000 276 0 0 [+]
NEXITY 1,3300 16:47 361 1.44 0.00 % 400 1.3300 1.3900 149 0 0 [+]
GREENX 1,9050 17:04 2245 1.89 0.00 % 200 1.9020 1.9050 3310 0 0 [+]
PCCROKITA 72,1000 17:00 15 71.40 0.00 % 40 71.7000 72.1000 260 0 0 [+]
IFSA 6,6800 17:00 233 0.00 0.00 % 6844 PKC PKC 2195 0 0 [+]
VIGOSYS 479,0000 17:01 1 475.00 0.00 % 68 479.0000 483.0000 25 0 0 [+]
SUNEX 7,2000 16:47 30 7.26 0.00 % 1121 7.2000 7.2900 190 0 0 [+]
PHOTON 3,4400 15:34 63 3.42 0.00 % 153 3.3900 3.4400 135 0 0 [+]
SKARBIEC 24,0000 17:00 60 23.50 0.00 % 56 23.9000 24.0000 255 0 0 [+]
WIRTUALNA 87,9000 17:00 7 88.90 0.00 % 50 87.3000 87.9000 582 0 0 [+]
JRHOLDING 5,9400 15:41 120 5.96 0.00 % 1000 5.8200 5.9400 679 0 0 [+]
SANTANDER 25,6100 17:00 218 26.00 0.00 % 200 25.0050 25.8000 18 0 0 [+]
ENTER 60,5000 17:00 5 60.50 0.00 % 77 60.1000 60.5000 8 0 0 [+]
UNIMOT 155,0000 17:00 40 150.20 0.00 % 385 155.0000 156.6000 11 0 0 [+]
AUTOPARTN 18,1000 17:00 111 17.54 0.00 % 2029 18.0800 18.2400 222 0 0 [+]
CLNPHARMA 24,0500 17:00 6 24.30 0.00 % 112 24.0500 24.3000 440 0 0 [+]
TOWERINV 2,4650 16:49 25 2.40 0.00 % 305 2.4050 2.4650 975 0 0 [+]
NEPTIS 121,0000 09:02 1 123.00 0.00 % 67 121.0000 123.0000 5 0 0 [+]
DINOPL 508,2000 17:00 39 492.50 0.00 % 10 507.8000 508.6000 3914 0 0 [+]
CAPITEA 0,4525 13:53 7500 0.45 0.00 % 2300 0.4460 0.4530 7969 0 0 [+]
AIGAMES 0,9680 16:20 11 0.94 0.00 % 2000 0.9240 0.9400 3600 0 0 [+]
SCPFL 178,8000 17:00 8 180.00 0.00 % 5 178.6000 178.8000 99 0 0 [+]
TSGAMES 90,1000 17:01 90 89.40 0.00 % 10 90.1000 90.2000 133 0 0 [+]
BRAND24 52,0000 16:25 92 53.80 0.00 % 6 51.8000 52.0000 150 0 0 [+]
ULTGAMES 8,4000 17:00 200 8.20 0.00 % 84 8.3000 8.4000 316 0 0 [+]
APSENERGY 3,2300 16:25 100 3.24 0.00 % 11 3.1300 3.2300 594 0 0 [+]
LABOPRINT 15,3000 11:29 25 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
MLPGROUP 84,0000 16:35 20 84.00 0.00 % 40 81.0000 84.0000 95 0 0 [+]
ARCHICOM 41,9000 16:29 10 42.50 0.00 % 66 40.9000 41.9000 29 0 0 [+]
PLAYWAY 278,5000 17:00 211 282.00 0.00 % 5 277.5000 278.5000 128 0 0 [+]
EUROHOLD 2,5600 14:28 15 2.56 0.00 % 10 2.4000 2.5600 2146 0 0 [+]
KRKA 744,0000 16:28 4 732.00 0.00 % 15 732.0000 744.0000 19 0 0 [+]
WITTCHEN 19,9000 17:00 97 19.92 0.00 % 626 19.9000 20.0500 353 0 0 [+]
TERMOREX 0,7050 09:52 50 0.69 0.00 % 3817 0.6900 0.7000 14000 0 0 [+]
KGL 14,2000 09:00 1 14.20 0.00 % 687 13.5000 14.1000 815 0 0 [+]
MERCATOR 43,1000 17:00 7 42.75 0.00 % 330 42.7500 43.1000 84 0 0 [+]
MOLECURE 8,0400 17:00 174 8.10 0.00 % 700 7.9400 8.0400 582 0 0 [+]
GTC 3,8800 17:00 10 3.87 0.00 % 151 3.8300 3.8800 2362 0 0 [+]
LENTEX 7,6000 17:00 3 7.32 0.00 % 150 7.1000 7.6000 1061 0 0 [+]
PROTEKTOR 2,0300 17:02 408 2.00 0.00 % 92 2.0300 2.0500 8174 0 0 [+]
MCI 24,8000 17:00 197 25.10 0.00 % 250 24.7000 24.8000 4 0 0 [+]
MILLENNIUM 14,2500 17:00 136 13.94 0.00 % 237 14.2400 14.2500 6097 0 0 [+]
MENNICA 25,0000 16:40 30 25.30 0.00 % 1210 25.0000 25.2000 150 0 0 [+]
MOL 30,1800 16:34 994 30.38 0.00 % 70 30.0800 30.3600 100 0 0 [+]
MOSTALPLC 14,5000 17:01 600 14.30 0.00 % 102 14.2000 14.5000 51 0 0 [+]
MOSTALWAR 6,8600 17:00 1 7.12 0.00 % 590 6.8400 6.9800 248 0 0 [+]
MOSTALZAB 5,7000 17:00 500 5.48 0.00 % 400 5.6600 5.7200 2663 0 0 [+]
MUZA 13,8500 10:31 1 0.00 0.00 % 544 13.8000 14.1500 1 0 0 [+]
LPP 15 610,0000 17:00 1 15,500.00 0.00 % 11 15610.0000 15640.0000 18 0 0 [+]
LENA 2,9600 15:17 1080 2.92 0.00 % 1080 2.9100 2.9700 919 0 0 [+]
GETIN 0,6260 17:00 116 0.61 0.00 % 6000 0.6180 0.6260 3884 0 0 [+]
HYDROTOR 21,8000 17:00 100 22.50 0.00 % 62 20.8000 21.8000 177 0 0 [+]
IDMSAPL 0,7400 17:00 100 0.69 0.00 % 15 0.7200 0.7400 1638 0 0 [+]
INSTALKRK 38,0000 17:00 195 37.40 0.00 % 553 38.0000 39.0000 30 0 0 [+]
KGHM 114,1500 17:04 3 114.00 0.00 % 306 114.1000 114.1500 579 0 0 [+]
KOGENERA 48,1000 17:04 20 47.65 0.00 % 41 48.1000 48.2000 108 0 0 [+]
RAWLPLUG 17,1000 09:13 48 17.10 0.00 % 200 17.3000 17.5500 60 0 0 [+]
KOMPAP 23,0000 15:34 5 0.00 0.00 % 25 22.8000 23.0000 335 0 0 [+]
KETY 809,0000 17:00 7 793.50 0.00 % 60 804.0000 809.0000 1000 0 0 [+]
LUBAWA 11,5300 17:02 150 11.65 0.00 % 350 11.5300 11.7000 2687 0 0 [+]
NOVITA 111,5000 15:53 1 108.50 0.00 % 6 108.5000 111.5000 22 0 0 [+]
ODLEWNIE 9,0200 16:38 166 9.30 0.00 % 18 8.9000 9.0200 10951 0 0 [+]
REDAN 0,0522 15:00 4000 0.05 0.00 % 42763 0.0522 0.0522 13763 0 0 [+]
RAFAKO 1,2660 09:02 3400 1.15 0.00 % 3475699 PKC PKC 1317526 0 0 [+]
RELPOL 5,2400 17:00 1 5.12 0.00 % 300 5.1800 5.2400 210 0 0 [+]
REMAK 13,3000 14:52 28 13.25 0.00 % 75 13.0000 13.3000 100 0 0 [+]
ROPCZYCE 25,1000 13:37 5 24.40 0.00 % 10 24.7000 25.0000 10 0 0 [+]
SNIEZKA 86,8000 16:48 3 85.80 0.00 % 26 84.4000 88.2000 24 0 0 [+]
ONESANO 0,9640 15:52 855 0.95 0.00 % 92 0.9180 0.9640 144 0 0 [+]
SANOK 19,9500 17:00 60 19.85 0.00 % 83 19.8000 19.9500 93 0 0 [+]
SANWIL 1,4450 17:00 1 1.46 0.00 % 889 1.4350 1.4450 2563 0 0 [+]
STALPROFI 8,6000 17:00 25 8.44 0.00 % 20 8.5800 8.6000 325 0 0 [+]
STALPROD 264,0000 17:00 6 259.00 0.00 % 36 264.0000 265.0000 30 0 0 [+]
POLIMEXMS 3,8000 17:00 500 3.65 0.00 % 13533 3.7800 3.8000 78748 0 0 [+]
PROCHEM 25,6000 16:49 2 24.50 0.00 % 37 24.9000 25.6000 291 0 0 [+]
PEPEES 0,8600 16:19 13 0.87 0.00 % 1142 0.8600 0.8650 1990 0 0 [+]
CDPROJEKT 221,6000 17:02 7 220.00 0.00 % 205 221.4000 221.6000 863 0 0 [+]
POLICE 8,8400 15:45 5 8.76 0.00 % 559 8.8400 8.9600 1030 0 0 [+]
PEKAO 176,6000 17:01 30 175.00 0.00 % 119 176.6000 176.6500 355 0 0 [+]
POLENERGIA 65,6000 17:00 48 65.00 0.00 % 100 64.8000 65.6000 102 0 0 [+]
PROJPRZEM 16,0000 17:00 2 16.15 0.00 % 100 15.2000 16.0000 83 0 0 [+]
PKNORLEN 63,7000 17:01 60 63.80 0.00 % 1809 63.7000 63.7400 1032 0 0 [+]
PKOBP 70,6800 17:02 100 70.00 0.00 % 288 70.6800 70.7000 625 0 0 [+]
KCI 0,8860 16:49 2 0.90 0.00 % 8053 0.8820 0.8860 19931 0 0 [+]
STALEXP 3,0050 17:00 10881 3.15 0.00 % 8490 3.0050 3.0300 2 0 0 [+]
NOVAVISGR 1,4860 16:32 136 1.47 0.00 % 22 1.4520 1.4800 600 0 0 [+]
BEDZIN 25,8000 17:00 8 25.65 0.00 % 2000 25.6000 25.8000 352 0 0 [+]
HANDLOWY 113,6000 17:00 135 111.40 0.00 % 12 113.2000 113.6000 341 0 0 [+]
BIOTON 3,6600 17:00 142 3.59 0.00 % 22 3.6400 3.6600 6858 0 0 [+]
BOS 10,9800 17:02 7 10.96 0.00 % 266 10.9200 10.9800 215 0 0 [+]
MBANK 794,4000 17:00 3 785.00 0.00 % 9 793.0000 794.4000 25 0 0 [+]
BORYSZEW 4,7000 17:00 276 4.60 0.00 % 400 4.6700 4.7000 294 0 0 [+]
INGBSK 322,0000 17:00 7 320.00 0.00 % 55 320.5000 322.0000 21 0 0 [+]
INTERCARS 538,0000 17:00 18 536.00 0.00 % 1 536.0000 543.0000 54 0 0 [+]
CCC 229,4000 17:02 3 230.00 0.00 % 321 229.3000 229.4000 781 0 0 [+]
BUDIMEX 629,6000 17:00 593 631.00 0.00 % 24 629.4000 629.8000 47 0 0 [+]
BETACOM 4,3400 11:59 61 4.38 0.00 % 24 4.3400 4.3600 1835 0 0 [+]
ATLANTIS 2,0000 17:04 883 2.22 0.00 % 1603 2.0000 2.0300 8000 0 0 [+]
06MAGNA 2,6800 14:17 7 2.63 0.00 % 1500 2.6400 2.6800 770 0 0 [+]
IMPERA 1,1100 12:16 33 1.10 0.00 % 467 1.1100 1.1900 503 0 0 [+]
MDIENERGIA 1,3100 09:02 1 1.31 0.00 % 310 1.3000 1.3100 870 0 0 [+]
BBIDEVNFI 5,5500 17:00 109 5.55 0.00 % 370 5.4000 5.5500 157 0 0 [+]
AGORA 9,6800 17:00 6 9.66 0.00 % 315 9.5800 9.6800 194 0 0 [+]
AMBRA 21,6000 16:33 10 21.55 0.00 % 240 21.4500 21.6000 456 0 0 [+]
AMICA 63,8000 16:49 50 62.80 0.00 % 162 63.0000 63.8000 45 0 0 [+]
APATOR 17,7200 17:00 111 17.30 0.00 % 803 17.7200 17.7400 81 0 0 [+]
ARTIFEX 15,8600 17:00 2 15.40 0.00 % 108 15.6000 15.8600 106 0 0 [+]
ATMGRUPA 3,8800 15:53 90 3.89 0.00 % 148 3.8800 3.8900 516 0 0 [+]
ATLANTAPL 18,5500 14:17 1 18.25 0.00 % 450 18.3000 18.5500 57 0 0 [+]
COMP 212,0000 16:40 1 210.00 0.00 % 172 210.0000 211.0000 100 0 0 [+]
ERG 48,0000 16:20 2 46.00 0.00 % 6 47.0000 48.0000 203 0 0 [+]
EUROCASH 10,4600 17:00 934 9.99 0.00 % 500 10.4600 10.4700 5938 0 0 [+]
FON 1,7500 12:34 350 0.00 0.00 % 7148 1.7500 PKC 1060 0 0 [+]
FASING 11,8000 16:23 4 11.40 0.00 % 300 11.5000 11.8000 787 0 0 [+]
FORTE 27,9000 17:00 2 26.00 0.00 % 369 27.5000 27.9000 692 0 0 [+]
BNPPL 105,5000 17:00 22 105.00 0.00 % 114 104.5000 105.5000 43 0 0 [+]
LESS 0,2380 15:56 50 0.23 0.00 % 3726 0.2320 0.2370 50 0 0 [+]
EMC 11,0000 17:00 2 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
SYGNITY 78,6000 17:00 1 79.60 0.00 % 18 78.6000 79.6000 995 0 0 [+]
COGNOR 7,9600 17:00 6 7.89 0.00 % 4632 7.8450 7.9600 202 0 0 [+]
DEBICA 83,5000 17:00 2 83.50 0.00 % 505 83.0000 83.5000 45 0 0 [+]
DECORA 72,8000 17:00 2 71.60 0.00 % 100 72.2000 72.8000 284 0 0 [+]
DGA 17,2000 15:11 95 18.00 0.00 % 84 17.2000 17.2000 366 0 0 [+]
GOBARTO 23,2000 17:02 100 23.20 0.00 % 68 23.1000 23.8000 121 0 0 [+]
AMREST 16,5400 17:00 459 16.10 0.00 % 30 16.5000 16.5400 14 0 0 [+]
ECHO 4,6400 17:00 1490 4.70 0.00 % 285 4.6100 4.6400 119 0 0 [+]
ELKOP 0,5480 17:00 30 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
KPPD 27,6000 12:38 50 27.60 0.00 % 2 27.6000 28.2000 280 0 0 [+]
ENERGOINS 1,9400 17:00 5 1.94 0.00 % 178 1.8800 1.9400 883 0 0 [+]
IZOLACJA 3,5000 17:00 2 3.58 0.00 % 1520 3.4500 3.5000 524 0 0 [+]
PLAZACNTR 2,7150 17:00 14 2.63 0.00 % 2531 2.6050 2.7200 1500 0 0 [+]
OPONEOPL 100,0000 17:04 12 98.80 0.00 % 14 99.4000 100.0000 200 0 0 [+]
ASSECOBS 78,0000 17:00 1 77.00 0.00 % 200 77.6000 78.0000 725 0 0 [+]
RAINBOW 142,2000 17:00 11 144.00 0.00 % 341 142.2000 142.7000 21 0 0 [+]
KERNEL 17,3400 17:00 30 16.98 0.00 % 5000 17.3200 17.3400 660 0 0 [+]
ASBIS 23,8400 17:00 55 24.00 0.00 % 110 23.8400 23.9600 319 0 0 [+]
MWTRADE 3,1800 09:34 1 3.18 0.00 % 535 3.0800 3.1800 311 0 0 [+]
STAPORKOW 3,2000 16:41 100 3.10 0.00 % 996 3.1200 3.2000 1400 0 0 [+]
PGFGROUP 0,8000 17:03 1820 0.67 0.00 % 4397 0.7980 0.8000 16904 0 0 [+]
RAFAMET 13,3000 14:59 5 11.10 0.00 % 17 13.4000 13.5000 5 0 0 [+]
SEKO 9,1600 15:46 10 9.08 0.00 % 111 9.1000 9.1600 462 0 0 [+]
KRAKCHEM 1,0900 16:47 10 1.06 0.00 % 740 1.0900 1.1100 6400 0 0 [+]
KOMPUTRON 4,7900 16:32 7 4.75 0.00 % 632 4.7900 4.8900 5 0 0 [+]
IMMOBILE 2,1400 16:29 50 2.14 0.00 % 47 2.1400 2.1700 606 0 0 [+]
MOJ 1,6000 17:00 52 0.00 0.00 % 5000 1.5000 1.6000 6500 0 0 [+]
PANOVA 13,9500 16:46 125 14.30 0.00 % 300 13.8500 13.9500 342 0 0 [+]
EQUNICO 0,7320 15:19 2 0.73 0.00 % 1111 0.7040 0.7320 590 0 0 [+]
SILVANO 5,5000 17:00 7 5.50 0.00 % 41 5.3400 5.5000 838 0 0 [+]
CIGAMES 1,7040 17:00 4113 1.69 0.00 % 3703 1.6920 1.7040 5887 0 0 [+]
INTROL 8,0800 16:22 105 8.06 0.00 % 478 8.0400 8.0800 211 0 0 [+]
LARQ 1,8100 16:34 3420 1.83 0.00 % 2010 1.7900 1.8100 130 0 0 [+]
FABRITY 27,3000 17:00 1 27.50 0.00 % 40 27.3000 27.7000 121 0 0 [+]
MARVIPOL 6,9600 16:48 100 6.88 0.00 % 598 6.9000 6.9200 1443 0 0 [+]
PRAGMAINK 3,8000 17:00 5 3.80 0.00 % 158 3.6400 3.8000 18081 0 0 [+]
SELENAFM 35,1000 15:56 1 35.00 0.00 % 52 34.7000 35.1000 78 0 0 [+]
UNIBEP 9,5000 17:00 9 9.64 0.00 % 190 9.5000 9.5200 104 0 0 [+]
COMPREMUM 1,0800 15:42 1995 1.08 0.00 % 4317 1.0600 1.0950 5 0 0 [+]
TRANSPOL 3,0000 14:28 500 2.99 0.00 % 200 3.0000 3.0100 88 0 0 [+]
MIRBUD 13,0500 17:00 11 13.16 0.00 % 109 13.0500 13.1100 12 0 0 [+]
ATREM 24,4000 17:00 100 24.50 0.00 % 473 24.3000 24.4000 391 0 0 [+]
GRUPAAZOTY 20,1400 17:01 9 20.62 0.00 % 38 20.1200 20.1400 1763 0 0 [+]
IFIRMA 23,3500 16:36 9 22.90 0.00 % 1 22.9500 23.3000 70 0 0 [+]
SECOGROUP 27,0000 16:43 18 0.00 0.00 % 290 26.0000 27.0000 280 0 0 [+]
UNICREDIT 211,2500 16:12 1 217.00 0.00 % 8 183.1200 219.0000 10 0 0 [+]
WIELTON 5,8500 17:00 899 5.99 0.00 % 1101 5.8500 5.8600 310 0 0 [+]
SKYLINE 1,7300 09:00 800 1.73 0.00 % 4630 1.6200 1.7100 2887 0 0 [+]
TRAKCJA 2,2500 17:03 80 2.26 0.00 % 4000 2.2400 2.2500 3597 0 0 [+]
MBWS 13,0000 09:01 100 0.00 0.00 % 75 12.5000 14.0000 59 0 0 [+]
CYFRPLSAT 17,5100 17:00 24 17.60 0.00 % 50 17.5100 17.5200 1000 0 0 [+]
IFCAPITAL 0,2520 17:01 105 0.00 0.00 % 5 5.0500 PKC 4437 0 0 [+]
ENEA 13,1900 17:00 30 13.27 0.00 % 79 13.1800 13.1900 10568 0 0 [+]
NEUCA 680,0000 17:02 21 672.00 0.00 % 3 677.0000 680.0000 58 0 0 [+]
ABPL 98,0000 17:00 1 96.40 0.00 % 49 98.0000 98.5000 10 0 0 [+]
ACTION 19,9000 17:00 1 19.86 0.00 % 1 19.8800 19.9000 844 0 0 [+]
DOMDEV 217,5000 17:00 36 215.00 0.00 % 34 215.0000 217.5000 104 0 0 [+]
EUROTEL 17,8500 16:47 62 17.80 0.00 % 1115 17.8500 17.9000 2562 0 0 [+]
GRENEVIA 2,5850 17:00 139 2.57 0.00 % 2892 2.5850 2.6000 46105 0 0 [+]
INTERSPPL 0,3450 16:13 1271 0.35 0.00 % 3765 0.3450 0.3500 529 0 0 [+]
INC SA 2,5900 16:35 5 2.50 0.00 % 10 2.5100 2.5900 2491 0 0 [+]
LSISOFT 15,5000 09:35 462 15.90 0.00 % 913 15.6000 16.0000 501 0 0 [+]
CEZ 195,1000 15:57 6 195.80 0.00 % 1 191.9000 197.9000 10 0 0 [+]
WIKANA 6,3000 17:01 600 6.25 0.00 % 59 6.2500 6.3000 317 0 0 [+]
PULAWY 51,0000 15:14 10 50.60 0.00 % 194 50.6000 51.0000 278 0 0 [+]
TALEX 19,9000 12:11 498 19.90 0.00 % 500 19.8000 20.2000 2 0 0 [+]
ORANGEPL 9,5360 17:00 554 9.54 0.00 % 1000 9.5360 9.5380 485 0 0 [+]
VRGSA 3,6400 17:00 33 3.63 0.00 % 644 3.6300 3.6400 7907 0 0 [+]
WAWEL 620,0000 15:45 1 626.00 0.00 % 11 616.0000 624.0000 3 0 0 [+]
MANGATA 62,8000 15:46 2 63.80 0.00 % 38 62.8000 63.6000 1 0 0 [+]
ASSECOPOL 151,5000 17:00 18 148.00 0.00 % 300 151.0000 151.5000 521 0 0 [+]
TORPOL 39,8000 17:00 21 39.30 0.00 % 40 39.4000 39.8000 370 0 0 [+]
ALTA 2,1700 17:00 5 2.07 0.00 % 800 2.0600 2.1700 608 0 0 [+]
ERBUD 38,1000 17:00 1 37.75 0.00 % 462 37.7000 38.1000 219 0 0 [+]
ELEKTROTI 48,9000 17:00 3 46.50 0.00 % 53 48.9000 49.0000 60 0 0 [+]
ASTARTA 50,7000 17:00 9 51.30 0.00 % 62 50.7000 51.2000 53 0 0 [+]
HELIO 28,0000 16:36 1 24.40 0.00 % 2228 26.5000 28.0000 128 0 0 [+]
KREDYTIN 17,3500 17:00 2 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
DEVELIA 7,1200 17:00 95 7.15 0.00 % 944 7.1200 7.1500 1243 0 0 [+]
MAKARONPL 19,0400 17:00 5 19.18 0.00 % 56 19.0400 19.1400 20 0 0 [+]
MERCOR 24,5000 16:39 40 24.50 0.00 % 6 24.3000 24.6000 1243 0 0 [+]
MONNARI 4,8000 16:40 2 4.65 0.00 % 6 4.7000 4.8800 38 0 0 [+]
NTTSYSTEM 8,5400 17:04 1 8.34 0.00 % 114 8.5400 8.7200 89 0 0 [+]
MIRACULUM 0,7840 09:45 10 0.78 0.00 % 6000 0.7460 0.7800 96 0 0 [+]
HERCULES 0,8740 17:00 100 0.87 0.00 % 1999 0.8520 0.8740 1494 0 0 [+]
PAMAPOL 2,7200 15:26 10 2.74 0.00 % 250 2.6400 2.7200 510 0 0 [+]
POINTGROUP 2,1900 12:34 435 2.19 0.00 % 765 2.1200 2.1900 1255 0 0 [+]
SFINKS 0,4500 17:00 1 0.41 0.00 % 1999 0.4500 0.4630 4975 0 0 [+]
ULMA 60,0000 09:14 2 60.50 0.00 % 67 58.0000 61.0000 78 0 0 [+]
YARRL 7,5000 13:19 72 7.44 0.00 % 150 7.3000 7.5000 55 0 0 [+]
WARIMPEX 2,8600 17:00 1 2.87 0.00 % 963 2.7900 2.8600 2900 0 0 [+]
WASKO 1,8300 17:00 79 1.83 0.00 % 2 1.8250 1.8300 516 0 0 [+]
ORCOGROUP 3,6600 14:57 179 3.68 0.00 % 3822 3.6800 3.8400 31 0 0 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG95165.0+1.09%04-17
WIG202643.5+1.06%04-17
WIG20 Fut2629.0+1.08%04-17
WIG20USD702.1+1.13%04-17
mWIG407262.6+1.26%04-17
sWIG8027051.2+0.47%04-17
 Notowania Świat
Dow39142.2-1.33%04-17
Nasdaq16286.4-0.13%04-17
Nikkei34730.3+1.03%04-18
DAX21205.9-0.49%04-17
Ropa WTI64.70.00%04-18
Złoto3327.7+0.01%04-18
 Notowania Waluty
EUR/PLN4.27531-0.07%04-18
CHF/PLN4.59334-0.01%04-18
USD/PLN3.75212-0.29%04-18
EUR/USD1.13944+0.22%04-18
GBP/USD1.32898+0.17%04-18
USD/JPY142.188-0.19%04-18
Forum
» [OVO] przymusowy wykup [2][OVO]
» Spółka MedTech Solution SA... [2]
» Prośba o zmiane nazwy spólki [2][RDS]
» Wprowadzenie ułamów [3]
» Prośba o dodanie spółki B-ACT [0]
» Nadal zablokowana ???? [3]
» XPL => rosnące zyski =>... [0]
» Xplus - XPL - co roku wieksza... [4]
» ###Prośba o zmianę nazwy w... [2]
» Czemu nie można handlować... [2][ATS]
Wzrosty Spadki Staty
PGFGROUP 0.80 0.00%
RAFAMET 13.30 0.00%
HELIO 28.00 0.00%
RAFAKO 1.27 0.00%
IDMSAPL 0.74 0.00%
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