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
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 11 PKC PKC 6477 0 0 [+]
XPLUS 2,1100 15:49 77 2.27 -7.05 % 560 2.1200 2.2600 200 49 116 [+]
ASMGROUP 0,2840 16:47 517 0.30 -6.58 % 1100 0.2860 0.2880 33000 975 290 [+]
ARTIFEX 14,0000 17:00 328 14.46 -6.29 % 18 14.0000 14.2400 152 26 369 [+]
TRAKCJA 4,3000 17:03 1000 4.59 -6.22 % 60 4.2800 4.3000 7589 427 1 889 [+]
PGE 9,9740 17:04 360 10.55 -5.99 % 445 9.9720 9.9800 4307 4 447 45 109 [+]
OTMUCHOW 5,1600 17:00 955 5.48 -5.84 % 565 5.1600 5.3400 280 5 25 [+]
MDIENERGIA 0,7340 17:00 15 0.78 -5.66 % 15 0.7200 0.7340 700 43 31 [+]
ENEA 22,9200 17:00 168 24.26 -5.52 % 12001 22.9200 23.1600 785 259 6 024 [+]
VOXEL 121,0000 17:04 18 127.40 -5.17 % 39 120.8000 121.0000 84 15 1 849 [+]
BUDIMEX 737,4000 17:01 123 769.00 -5.05 % 68 737.4000 737.8000 303 91 66 953 [+]
PASSUS 135,5000 17:00 9 142.50 -4.91 % 11 135.5000 136.5000 123 10 1 394 [+]
ATREM 52,0000 17:00 4 54.00 -4.76 % 145 52.0000 52.8000 181 8 442 [+]
PKOBP 84,6000 17:03 15164 88.90 -4.62 % 504 84.6000 84.7000 100 3 780 324 139 [+]
TORPOL 66,0000 17:00 184 68.10 -4.62 % 389 66.0000 66.4000 600 50 3 251 [+]
EUCO 1,4600 16:43 247 1.41 -4.58 % 1900 1.4400 1.4600 5397 140 202 [+]
CELTIC 1,6700 17:00 8 1.72 -4.57 % 244 1.6700 1.7350 100 2 3 [+]
LIBET 1,2900 17:00 367 1.36 -4.44 % 233 1.2900 1.3000 1647 3 4 [+]
SNIEZKA 80,4000 17:00 1 84.80 -4.29 % 99 80.4000 83.0000 1 1 96 [+]
YARRL 5,3200 16:29 36 5.60 -3.97 % 2 5.3400 5.4400 3 2 13 [+]
RAWLPLUG 13,3500 16:45 20 13.85 -3.96 % 312 13.3500 13.8500 17 0 3 [+]
MARVIPOL 8,2400 16:41 364 8.40 -3.96 % 2 8.2600 8.4800 2 3 25 [+]
STAPORKOW 4,4000 16:42 100 4.52 -3.93 % 801 4.3400 4.4000 1800 33 145 [+]
PEKAO 208,7000 17:00 50000 218.00 -3.91 % 161 208.7000 208.8000 394 752 158 802 [+]
UNICREDIT 280,0000 15:37 12 287.30 -3.91 % 6 280.0000 300.0000 100 0 42 [+]
RAINBOW 143,4000 17:02 40 149.10 -3.82 % 6 143.2000 143.4000 395 70 10 204 [+]
DEVELIA 9,1100 17:02 300 9.50 -3.80 % 150 9.1100 9.1200 983 1 107 9 999 [+]
ONEMORE 2,5400 17:00 150 2.62 -3.79 % 100 2.5000 2.5400 259 104 264 [+]
DBENERGY 9,1400 17:00 1 9.48 -3.79 % 16 8.9200 9.1400 8 1 6 [+]
KOGENERA 72,5000 17:04 20 75.80 -3.72 % 665 72.5000 73.4000 74 10 724 [+]
TSGAMES 103,6000 17:03 22 108.20 -3.72 % 225 103.4000 103.6000 105 21 2 193 [+]
ORCOGROUP 3,7200 16:03 41 3.82 -3.63 % 1519 3.7200 4.0000 218 1 5 [+]
4MASS 4,6000 16:44 1 4.70 -3.56 % 735 4.5850 4.6000 35549 14 66 [+]
ALIOR 110,3000 17:00 40 114.40 -3.50 % 18732 110.3000 111.1000 8 299 33 416 [+]
MOVIEGAMES 8,3800 16:32 2 8.69 -3.46 % 34 8.1700 8.3800 68 5 39 [+]
SYNEKTIK 280,0000 17:02 149 293.40 -3.45 % 61 280.0000 281.2000 405 46 12 994 [+]
KOMPUTRON 6,3000 16:26 8 6.44 -3.37 % 1700 6.2600 6.4400 2 17 108 [+]
ABPL 127,6000 17:00 19 133.80 -3.33 % 46 127.6000 128.0000 100 7 933 [+]
SANTANDER 40,6800 16:48 164 42.00 -3.32 % 1 41.0150 41.5600 100 1 50 [+]
MEXPOLSKA 3,8300 17:00 44 3.96 -3.28 % 207 3.8300 3.9300 1024 22 85 [+]
TAURONPE 10,4000 17:02 110 10.81 -3.21 % 1625 10.3900 10.4200 1000 3 001 31 230 [+]
MBANK 936,8000 17:00 27 969.20 -3.20 % 10 936.8000 937.4000 9 21 20 095 [+]
CDRL 7,8000 16:12 5 8.00 -3.11 % 195 7.8000 8.0000 1715 1 9 [+]
QUERCUS 11,1500 17:00 13 11.70 -3.04 % 1080 11.1500 11.3000 1141 16 182 [+]
MOSTALWAR 7,0400 17:03 200 7.30 -3.03 % 5142 7.0000 7.0600 8 8 57 [+]
MILLENNIUM 15,6600 17:00 390 16.06 -3.03 % 2287 15.6600 15.7300 942 1 023 16 159 [+]
ASBIS 41,2000 17:00 28 42.36 -3.01 % 3 41.1800 41.2600 439 104 4 282 [+]
POLIMEXMS 8,4200 17:03 350 8.90 -3.00 % 5927 8.4200 8.4300 71 845 7 221 [+]
MEDICALG 29,3000 17:00 58 29.75 -2.98 % 186 29.3000 29.4000 100 31 901 [+]
ATLANTAPL 19,6000 16:49 1 19.90 -2.97 % 266 19.2500 19.6000 65 7 133 [+]
ASSECOSEE 63,3000 17:00 10 65.20 -2.91 % 136 63.2000 64.8000 45 4 257 [+]
IDMSAPL 0,5050 11:32 1 0.51 -2.88 % 12836 0.5050 0.5200 8296 0 0 [+]
BEST 27,2000 14:27 67 27.80 -2.86 % 4 27.4000 27.6000 50 1 25 [+]
SCPFL 144,6000 17:00 81 149.00 -2.82 % 1864 144.6000 145.6000 16 3 446 [+]
MFO 34,8000 17:00 15 35.80 -2.79 % 51 34.8000 35.7000 50 18 616 [+]
URTESTE 49,0000 14:36 50 50.20 -2.78 % 19 48.7000 50.4000 64 0 20 [+]
MLSYSTEM 16,5400 16:35 100 16.78 -2.71 % 13 16.4200 16.5000 238 13 218 [+]
AIRWAY 0,2695 17:00 97 0.28 -2.71 % 346 0.2690 0.2695 10005 166 45 [+]
WOODPCKR 3,9600 16:26 45 4.07 -2.70 % 1000 3.9400 3.9700 337 6 24 [+]
TENDERHUT 5,8400 17:00 35 5.84 -2.67 % 959 5.8400 6.0000 35 2 13 [+]
ALTUSTFI 2,6500 17:00 364 2.75 -2.57 % 636 2.6500 2.7400 800 25 68 [+]
SANPL 548,6000 17:00 143 569.00 -2.56 % 275 548.6000 548.8000 117 127 70 165 [+]
ROPCZYCE 23,3000 17:00 390 23.90 -2.51 % 332 23.2000 23.8000 21 3 75 [+]
MOL 40,3200 16:49 305 42.00 -2.51 % 10 40.3000 40.5400 100 537 21 956 [+]
ODLEWNIE 17,7000 17:03 188 18.15 -2.48 % 533 17.6500 17.7000 52 55 1 001 [+]
ENTER 59,0000 17:00 1990 60.50 -2.48 % 3 58.0000 59.0000 34 38 2 211 [+]
INGBSK 384,0000 17:00 13 404.00 -2.41 % 35 383.5000 384.0000 28 24 9 201 [+]
BNPPL 142,5000 17:00 13 144.50 -2.40 % 121 141.5000 142.5000 27 9 1 230 [+]
POLTREG 24,7000 17:02 60 25.10 -2.37 % 5 24.6000 24.7000 25 2 40 [+]
GREENX 2,3240 17:00 137 2.39 -2.35 % 2653 2.3240 2.3500 12987 321 755 [+]
AUTOPARTN 17,6800 17:00 42 18.20 -2.32 % 558 17.6800 17.7200 4 67 1 198 [+]
ATMGRUPA 3,8000 17:04 50 3.91 -2.31 % 3 3.7900 3.8000 3383 34 131 [+]
SANOK 21,5000 17:00 1 21.80 -2.27 % 52 21.3000 21.5000 67 4 76 [+]
ECHO 5,2600 17:00 22 5.44 -2.23 % 1155 5.2600 5.3600 1286 23 121 [+]
SKARBIEC 30,9000 17:01 838 31.80 -2.22 % 695 30.9000 31.5000 434 3 101 [+]
MONDAY 100,7500 17:04 15 104.75 -2.18 % 206 100.7000 100.7500 54 431 44 029 [+]
MLPGROUP 90,0000 17:00 30 92.00 -2.17 % 35 89.4000 90.0000 179 0 43 [+]
ORANGEPL 13,7000 17:04 7265 14.00 -2.14 % 4810 13.6900 13.7000 7265 1 956 27 032 [+]
PKPCARGO 14,0000 17:00 5 14.28 -2.10 % 1000 13.9200 14.1000 1519 117 1 648 [+]
CYBERFLKS 182,0000 17:02 30 185.80 -2.05 % 38 181.2000 183.0000 96 14 2 521 [+]
ADIUVO 0,5820 17:00 3000 0.60 -2.02 % 1000 0.5800 0.5900 500 16 9 [+]
ONESANO 0,6820 16:49 192 0.67 -2.01 % 986 0.6640 0.6800 1100 11 7 [+]
SHOPER 44,0000 17:00 10 45.70 -2.00 % 493 44.0000 44.1000 2 53 2 387 [+]
SILVANO 5,0200 16:03 283 5.04 -1.95 % 28 5.0200 5.0800 283 1 6 [+]
FERRO 30,1000 17:00 76 30.80 -1.95 % 15 30.1000 30.3000 353 3 101 [+]
SYNTHAVERSE 3,6000 17:00 93 3.67 -1.91 % 1894 3.6000 3.6100 614 25 90 [+]
KGHM 290,9000 17:04 85 303.00 -1.89 % 2068 290.9000 291.0000 125 955 278 111 [+]
MERCOR 15,7000 17:00 1 16.00 -1.88 % 10 15.5000 15.8500 102 42 657 [+]
BENEFIT 3 720,0000 17:00 2 3,795.00 -1.85 % 1 3710.0000 3725.0000 10 3 11 803 [+]
TEXT 36,3200 17:00 10 36.70 -1.84 % 125 36.3200 36.5000 1511 62 2 283 [+]
FORTE 21,9000 16:41 40 22.10 -1.79 % 3257 21.7000 21.9000 111 3 66 [+]
MANGATA 66,4000 17:00 25 67.60 -1.78 % 30 66.2000 66.4000 2 1 40 [+]
SELENAFM 55,8000 17:00 4 57.80 -1.76 % 46 55.2000 55.8000 21 2 103 [+]
DEKPOL 78,6000 17:00 69 80.00 -1.75 % 26 78.6000 79.4000 476 8 659 [+]
RYVU 25,5500 17:00 111 26.00 -1.73 % 31 25.3500 25.5500 35 14 354 [+]
GRUPRACUJ 40,0000 17:00 26 40.70 -1.72 % 111 39.9000 40.1500 569 159 6 407 [+]
WARIMPEX 2,3000 17:00 218 2.36 -1.71 % 1140 2.2500 2.3000 72 31 72 [+]
ARCHICOM 46,0000 16:38 32 47.70 -1.71 % 1 45.6000 46.0000 261 5 218 [+]
VOTUM 46,4000 17:00 18 47.30 -1.69 % 2 46.1000 46.4000 252 13 592 [+]
MURAPOL 41,0000 17:02 15 41.95 -1.68 % 4 40.9500 41.0000 1633 27 1 107 [+]
BIOCELTIX 77,6000 17:00 15 78.90 -1.65 % 267 77.5000 77.6000 73 2 173 [+]
WAWEL 836,0000 10:17 1 856.00 -1.65 % 1 838.0000 848.0000 1 0 2 [+]
KETY 1 023,0000 17:00 4 1,042.00 -1.63 % 3 1019.0000 1023.0000 87 12 12 571 [+]
PZU 64,9600 17:01 200 66.12 -1.61 % 1124 64.9400 64.9600 100 1 963 128 438 [+]
HANDLOWY 112,4000 17:00 3 114.20 -1.58 % 585 112.4000 112.8000 30 37 4 183 [+]
WIRTUALNA 56,4000 17:00 1 57.30 -1.57 % 217 56.4000 56.6000 2 14 792 [+]
XTPL 64,0000 16:48 9 65.00 -1.54 % 78 64.0000 64.9000 28 2 107 [+]
DELKO 6,5600 16:48 1 6.66 -1.50 % 312 6.5600 6.6600 210 3 17 [+]
CAPITEA 0,4000 17:00 50 0.41 -1.48 % 8550 0.4000 0.4040 5000 92 37 [+]
LARQ 2,0600 15:44 5 2.09 -1.44 % 266 1.9800 2.0500 1579 11 22 [+]
COGNOR 4,8300 17:00 600 4.95 -1.43 % 100 4.8260 4.8300 1671 373 1 803 [+]
GPW 77,7500 17:00 1 78.50 -1.40 % 50 77.7000 77.7500 170 57 4 405 [+]
MOSTALPLC 14,2000 17:00 140 14.40 -1.39 % 220 14.2000 14.3500 46 1 10 [+]
KCI 0,8580 16:47 263 0.85 -1.38 % 2759 0.8580 0.8760 6316 17 15 [+]
COMP 57,2000 17:02 103 58.00 -1.38 % 4642 57.2000 57.4000 39 3 177 [+]
NANOGROUP 2,5250 17:00 1000 2.56 -1.37 % 170 2.5250 2.5400 850 42 106 [+]
HARPER 5,9200 16:19 100 6.00 -1.33 % 5 5.8000 5.8400 8293 6 36 [+]
ZABKA 20,7800 17:01 1418 20.96 -1.33 % 9545 20.7800 20.8600 847 1 652 34 498 [+]
ACTION 29,9000 17:00 23 30.30 -1.32 % 10 29.9000 30.0500 3 19 569 [+]
PROTEKTOR 1,5100 17:01 574 1.56 -1.31 % 200 1.5000 1.5100 536 288 435 [+]
MEDINICE 38,0000 17:00 55 39.40 -1.30 % 1312 38.0000 38.6500 99 35 1 346 [+]
ARLEN 32,2500 17:00 5 33.00 -1.29 % 9 32.2500 32.3000 388 4 120 [+]
BOS 9,9500 17:01 137 10.10 -1.29 % 163 9.9500 10.0200 350 56 564 [+]
CDPROJEKT 245,3000 17:01 163 249.50 -1.29 % 1076 245.3000 246.0000 1053 320 79 753 [+]
IZOSTAL 3,1000 16:47 13 3.14 -1.27 % 687 3.0800 3.1000 87 19 60 [+]
MENNICA 47,0000 17:00 12 47.80 -1.26 % 200 46.6000 47.0000 21 10 485 [+]
VERCOM 126,6000 17:00 5 128.80 -1.25 % 142 126.6000 128.2000 207 13 1 676 [+]
IMS 2,3700 16:48 1000 2.41 -1.25 % 1561 2.3600 2.3700 285 13 30 [+]
IMCOMPANY 31,5000 17:00 15 31.90 -1.25 % 20 29.6000 31.5000 37 1 30 [+]
DIAG 177,9000 17:00 1 180.70 -1.25 % 83 177.9000 178.4000 4 39 7 011 [+]
AMBRA 17,8200 17:00 22 17.90 -1.22 % 178 17.8200 18.1600 5 15 264 [+]
KRKA 978,0000 15:52 5 990.00 -1.21 % 2 978.0000 1000.0000 1 0 83 [+]
DOMDEV 244,0000 17:01 10 249.50 -1.21 % 21 243.0000 244.0000 129 19 4 731 [+]
NEUCA 745,0000 17:00 2 757.00 -1.19 % 25 745.0000 750.0000 1 1 455 [+]
SIMFABRIC 1,6900 16:19 1 1.70 -1.17 % 1500 1.6500 1.6900 873 43 71 [+]
LPP 19 550,0000 17:01 1 19,920.00 -1.16 % 9 PKC 19550.0000 7 3 55 468 [+]
PROCHEM 25,5000 14:48 34 25.50 -1.16 % 305 24.6000 25.5000 101 0 1 [+]
SYGNITY 71,2000 17:00 1 72.20 -1.11 % 65 71.0000 71.2000 42 7 504 [+]
MCI 26,7000 15:06 452 26.80 -1.11 % 48 26.7000 26.8000 374 4 99 [+]
KSGAGRO 3,5800 17:00 97 3.60 -1.10 % 6 3.5500 3.5800 4935 3 12 [+]
WASKO 5,5000 17:00 200 5.50 -1.08 % 200 5.4800 5.5000 922 317 1 792 [+]
HERCULES 1,3900 17:00 50 1.35 -1.07 % 5600 1.3550 1.3900 9950 5 7 [+]
HUUUGE 23,6500 17:00 6 23.60 -1.05 % 290 23.6500 23.7500 340 4 87 [+]
BORYSZEW 4,9700 17:03 600 5.02 -1.00 % 6210 4.9600 4.9700 1504 54 271 [+]
ZEPAK 17,9600 17:00 14 18.14 -0.99 % 262 17.9600 18.1000 194 5 83 [+]
SFINKS 0,4160 15:19 5 0.42 -0.95 % 5000 0.4110 0.4160 195 2 1 [+]
MONNARI 6,3800 17:00 50 6.50 -0.93 % 4 6.3200 6.3800 21948 2 14 [+]
CLNPHARMA 21,4000 17:00 126 21.70 -0.93 % 387 21.3000 21.4000 1112 11 226 [+]
UNIMOT 149,6000 17:00 70 151.00 -0.93 % 75 149.6000 149.8000 301 6 872 [+]
AGORA 8,7600 17:00 9 8.94 -0.90 % 518 8.7600 8.9600 249 14 124 [+]
KINOPOL 22,6000 17:00 5 23.00 -0.88 % 50 22.5000 22.6000 93 3 74 [+]
ONDE 9,1800 16:32 3 9.26 -0.86 % 91 9.0900 9.1800 397 12 111 [+]
STALPROD 232,0000 16:41 10 235.00 -0.85 % 9 232.0000 233.0000 34 1 203 [+]
XTB 92,0000 17:01 14 93.00 -0.84 % 6476 92.0000 92.0400 250 417 38 403 [+]
CIGAMES 2,3550 17:03 318 2.41 -0.84 % 724 2.3550 2.3900 3807 90 215 [+]
DECORA 73,8000 17:00 124 74.80 -0.81 % 1544 73.8000 74.4000 226 2 135 [+]
VINDEXUS 12,4000 17:00 70 12.50 -0.80 % 1836 12.3500 12.4000 1153 9 109 [+]
REMAK 12,5000 16:43 1 12.40 -0.79 % 50 11.8500 12.6000 210 4 48 [+]
DADELO 76,8000 16:49 7 78.00 -0.78 % 75 76.6000 76.8000 31 7 565 [+]
MOBRUK 335,0000 17:00 10 332.50 -0.74 % 55 335.0000 337.0000 69 13 4 202 [+]
NEWAG 107,8000 17:00 30 108.60 -0.74 % 100 106.8000 107.8000 123 31 3 260 [+]
GTC 2,6700 16:35 480 2.69 -0.74 % 582 2.6700 2.7000 380 23 63 [+]
KRAKCHEM 0,4080 16:26 200 0.40 -0.73 % 12 0.3950 0.4080 707 7 3 [+]
SELVITA 40,6000 17:00 51 41.30 -0.73 % 415 40.6000 40.8000 95 13 522 [+]
EDINVEST 8,3400 16:29 52 8.46 -0.71 % 616 8.1000 8.3400 138 3 28 [+]
GRODNO 14,3000 17:00 2 14.50 -0.69 % 499 14.3000 14.5000 516 13 184 [+]
SONEL 15,0500 16:44 10 14.80 -0.66 % 82 15.0500 15.1000 76 1 17 [+]
MERCATOR 39,2500 17:00 23 39.75 -0.63 % 102 39.2500 39.5500 363 4 161 [+]
CYFRPLSAT 12,0000 17:03 3000 12.00 -0.62 % 1 11.9150 12.0000 14942 839 10 012 [+]
CREEPYJAR 656,0000 17:00 2 662.00 -0.61 % 24 656.0000 658.0000 15 3 1 707 [+]
APATOR 24,4000 17:00 8 24.70 -0.61 % 17 24.3000 24.4000 577 25 626 [+]
WIKANA 8,1000 09:59 100 7.70 -0.61 % 1476 7.7000 8.0500 950 0 2 [+]
MAXCOM 4,9000 17:00 2 4.94 -0.61 % 61 4.8800 4.9000 2 0 0 [+]
LSISOFT 32,8000 13:48 1 32.80 -0.61 % 30 32.2000 32.8000 1470 2 78 [+]
PEPEES 0,8300 14:38 3116 0.84 -0.60 % 1870 0.8250 0.8350 523 5 4 [+]
PLAYWAY 248,0000 16:48 3 249.50 -0.60 % 55 246.0000 247.0000 10 2 392 [+]
PKNORLEN 119,0000 17:04 22 119.70 -0.58 % 193 118.9800 119.0000 1025 1 564 185 806 [+]
11B 137,2000 17:00 10 138.10 -0.58 % 15 137.2000 138.0000 108 7 903 [+]
STALEXP 2,7100 17:00 161 2.75 -0.55 % 717 2.7100 2.7350 998 139 381 [+]
ANSWEAR 20,8000 17:00 150 21.30 -0.48 % 349 20.7000 20.8000 724 6 118 [+]
MIRBUD 12,9400 17:00 19 13.00 -0.46 % 1652 12.8000 12.9400 838 99 1 277 [+]
ACAUTOGAZ 22,5000 15:58 15 22.60 -0.44 % 50 22.4000 22.5000 2476 0 3 [+]
IPOPEMA 4,6600 10:00 5 4.67 -0.43 % 213 4.5000 4.6400 257 0 0 [+]
ZUE 11,9000 17:00 150 12.05 -0.42 % 1 11.8500 11.9000 356 12 142 [+]
LOKUM 24,5000 12:42 8 24.50 -0.41 % 1 24.1000 24.5000 259 0 0 [+]
EQUNICO 1,2600 16:23 200 1.25 -0.40 % 313 1.2300 1.2600 1300 5 6 [+]
HELIO 52,6000 17:00 30 53.00 -0.38 % 37 49.3000 52.6000 17 6 315 [+]
EUROTEL 29,0000 17:00 11 29.20 -0.34 % 4 28.9000 29.0000 29 1 42 [+]
MOSTALZAB 5,8700 17:00 9 5.97 -0.34 % 200 5.8400 5.8700 171 43 253 [+]
GAMFACTOR 6,0600 16:47 3 6.08 -0.33 % 300 5.7400 6.0000 3000 6 38 [+]
INTERCARS 621,0000 17:00 5 624.00 -0.32 % 142 611.0000 622.0000 2 2 1 154 [+]
ESOTIQ 32,4000 17:00 1 32.50 -0.31 % 30 31.9000 32.4000 31 1 47 [+]
OTLOG 12,7400 16:17 100 12.80 -0.31 % 39 12.7400 12.8000 163 2 20 [+]
HYDROTOR 17,4000 12:32 20 17.45 -0.29 % 412 17.4000 17.4500 23 0 0 [+]
VIVID 0,6980 16:39 34 0.69 -0.29 % 654 0.6800 0.6980 1446 15 10 [+]
SUNEX 3,6300 17:00 11 3.75 -0.27 % 97 3.5500 3.6300 536 23 83 [+]
KRUK 462,0000 17:02 2 464.00 -0.26 % 10 461.0000 462.0000 96 17 7 730 [+]
INSTALKRK 38,5000 17:00 1 38.90 -0.26 % 153 38.0000 38.5000 80 2 90 [+]
TESGAS 1,9150 16:30 155 1.96 -0.26 % 545 1.9150 1.9550 2000 2 4 [+]
MAKARONPL 21,9500 16:47 2 21.90 -0.23 % 30 21.7500 21.9500 55 2 47 [+]
OPONEOPL 86,8000 17:00 41 87.00 -0.23 % 83 86.0000 86.8000 342 19 1 619 [+]
NOCTILUCA 91,8000 17:02 21 92.00 -0.22 % 49 91.8000 92.0000 142 3 301 [+]
SPYROSOFT 468,0000 17:01 28 469.00 -0.21 % 25 466.0000 468.0000 1 0 155 [+]
ZREMB 10,6800 17:00 28 10.98 -0.19 % 261 10.6000 10.6800 592 56 602 [+]
AMICA 55,4000 17:02 1 55.60 -0.18 % 6 55.4000 55.5000 165 25 1 384 [+]
BIGCHEESE 11,8800 17:00 100 11.60 -0.17 % 115 11.7200 11.8800 100 0 2 [+]
MABION 8,0500 17:00 6 8.10 -0.12 % 2 8.0300 8.0500 38 14 112 [+]
RANKPROGR 4,1950 17:00 5 4.20 -0.12 % 1500 4.1350 4.1950 1470 3 11 [+]
WITTCHEN 17,6000 17:00 24 17.62 -0.11 % 334 17.4200 17.6000 139 22 394 [+]
PEPCO 26,4800 17:00 1756 26.30 -0.08 % 30000 26.4800 26.5300 2592 838 21 990 [+]
CLOUD 74,6000 16:07 14 74.60 0.00 % 5 73.0000 75.0000 62 0 6 [+]
QNATECHNO 41,6000 17:00 10 41.90 0.00 % 143 40.5000 41.6000 105 6 241 [+]
JWWINVEST 3,4300 17:00 10 3.43 0.00 % 327 3.4300 3.5000 245 0 0 [+]
RENDER 77,0000 17:00 1 77.00 0.00 % 25 76.0000 77.0000 249 0 31 [+]
SOPHARMA 7,6000 09:00 70 7.60 0.00 % 50 7.5000 7.6000 30 0 1 [+]
INTERBUD 2,1000 15:58 6 2.10 0.00 % 507 1.9300 2.1000 450 0 0 [+]
EUROHOLD 3,0000 10:38 200 0.00 0.00 % 437 2.7600 3.0000 1749 0 0 [+]
TERMOREX 0,6950 10:58 500 0.70 0.00 % 9500 0.6950 0.7000 2425 1 1 [+]
FEERUM 14,9000 17:00 2 14.90 0.00 % 100 13.6000 14.9000 2037 0 5 [+]
NEPTIS 15,0000 09:00 1 0.00 0.00 % 2 14.7000 15.0000 123 0 0 [+]
TATRY MOUNTAIN 85,5000 09:52 5 0.00 0.00 % 7 85.5000 92.5000 14 0 0 [+]
COMPERIA 4,8000 15:35 1487 0.00 0.00 % 493 4.6600 4.8000 1600 0 0 [+]
PHN 9,4400 17:00 2 9.44 0.00 % 10 9.3600 9.4400 5935 1 6 [+]
KGL 10,1000 16:47 1 10.00 0.00 % 100 10.0000 10.1000 742 0 0 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
INPRO 8,3500 13:12 1 8.20 0.00 % 13 8.2000 8.2500 25 0 0 [+]
IBSM 76,2000 12:25 10 76.00 0.00 % 1 73.8000 76.2000 114 0 1 [+]
POLWAX 1,1900 16:02 10 1.19 0.00 % 1122 1.1850 1.1900 55280 3 4 [+]
PHOTON 1,4000 16:30 10 1.40 0.00 % 4697 1.3900 1.4000 3253 9 12 [+]
KPPD 23,2000 14:32 94 23.60 0.00 % 330 22.8000 23.6000 2494 0 3 [+]
MOJ 1,5300 11:08 1098 1.54 0.00 % 402 1.5300 1.6000 5000 6 9 [+]
KOMPAP 23,0000 09:39 340 0.00 0.00 % 55 22.4000 23.0000 340 0 0 [+]
LENA 2,4000 16:19 5 2.40 0.00 % 1039 2.3800 2.4000 1799 4 8 [+]
MWTRADE 2,8400 09:00 2 0.00 0.00 % 502 2.6200 2.7800 1000 0 0 [+]
MUZA 8,3000 14:44 9 0.00 0.00 % 214 7.9600 8.3000 951 0 0 [+]
MIRACULUM 0,7360 17:00 50 0.74 0.00 % 2820 0.7200 0.7360 897 1 1 [+]
ULMA 62,5000 17:00 1 60.50 0.00 % 55 59.0000 62.5000 62 0 0 [+]
ASTARTA 48,0000 17:03 94 48.60 0.00 % 181 48.0000 48.2000 195 3 139 [+]
GRENEVIA 3,2700 16:47 914 3.27 0.00 % 71033 3.2700 3.2750 6330 67 220 [+]
INTERSPPL 0,4040 16:45 1237 0.40 0.00 % 25 0.4010 0.4040 143 7 3 [+]
POINTGROUP 1,6500 13:24 4708 1.70 0.00 % 1001 1.6400 1.6950 4027 5 9 [+]
FASING 14,9000 16:23 20 14.20 0.00 % 398 13.9000 14.9000 500 1 15 [+]
PATENTUS 3,1400 15:20 31 3.12 0.00 % 500 3.0900 3.1400 2878 2 5 [+]
PHARMENA 3,5200 16:08 1 3.55 0.00 % 176 3.4200 3.5000 2773 4 15 [+]
BIOMAXIMA 12,0500 17:00 11 12.05 0.00 % 93 11.9000 12.0500 404 2 21 [+]
BETACOM 5,1500 15:36 184 5.25 0.00 % 1870 5.1000 5.1500 3282 0 2 [+]
ATLANTIS 1,6800 11:29 173 1.68 0.00 % 993 1.6500 1.6800 852 0 0 [+]
TALEX 18,1000 16:21 198 19.10 0.00 % 478 18.1000 19.1000 314 1 11 [+]
RAFAMET 60,0000 16:09 23 61.00 0.00 % 1920 60.0000 61.0000 29 0 15 [+]
AMREST 11,8800 17:00 54 11.98 0.00 % 40946 11.8800 11.9600 244 124 1 470 [+]
COMPREMUM 1,1800 17:00 200 1.20 0.00 % 2999 1.1550 1.1800 2200 38 44 [+]
MBWS 11,7000 09:00 2 11.70 0.00 % 1000 7.0000 11.7000 57 0 0 [+]
SKYLINE 1,3500 11:24 1 1.36 0.00 % 1073 1.3500 1.4200 5282 1 1 [+]
FON 1,8550 11:28 2 1.86 0.00 % 435 1.8150 1.8600 1508 1 2 [+]
ERG 42,0000 14:09 2 0.00 0.00 % 190 40.0000 42.0000 320 0 0 [+]
PRAGMAINK 2,8200 10:00 5 0.00 0.00 % 200 2.7200 2.8400 20 0 0 [+]
FABRITY 25,7000 16:42 5 25.70 0.00 % 4 25.5000 25.7000 1015 0 1 [+]
ARCTIC 8,3000 17:00 19 8.20 0.12 % 460 8.2300 8.3000 49 18 146 [+]
DEBICA 84,4000 17:00 4 84.10 0.12 % 218 84.1000 84.4000 53 2 151 [+]
DATAWALK 160,0000 17:00 476 161.50 0.16 % 632 159.0000 160.0000 40 19 3 073 [+]
ERBUD 30,8500 16:49 1 31.30 0.16 % 100 30.8000 30.9500 1 3 106 [+]
GETIN 0,5660 17:00 3510 0.57 0.18 % 3560 0.5620 0.5660 6490 75 43 [+]
VRGSA 4,8700 17:00 208 4.85 0.21 % 260 4.8500 4.8700 13092 43 205 [+]
ENERGA 18,5400 17:02 342 18.50 0.22 % 15757 18.5000 18.5400 658 68 1 257 [+]
INTROL 8,1800 16:49 1 8.18 0.25 % 37 8.0400 8.1800 225 1 7 [+]
ASSECOBS 76,0000 17:00 1 76.20 0.26 % 1 75.4000 76.0000 17 6 490 [+]
KERNEL 19,8600 17:00 45 20.00 0.30 % 10000 19.8000 19.8600 13 10 202 [+]
SANWIL 1,4550 14:57 10 1.46 0.34 % 321 1.4250 1.4550 1103 0 0 [+]
RELPOL 5,9800 16:41 1 5.74 0.34 % 6 5.8200 5.9000 149 17 98 [+]
CAVATINA 14,0500 13:38 200 14.05 0.36 % 732 14.0000 14.0500 66 0 5 [+]
COALENERG 2,7000 17:00 19 2.69 0.37 % 500 2.6700 2.7000 1219 15 41 [+]
DMGROUP 2,7300 17:00 2 2.75 0.37 % 674 2.7100 2.7300 1031 1 3 [+]
ULTGAMES 13,2000 16:34 15 13.20 0.38 % 100 12.8000 13.2000 400 1 18 [+]
06MAGNA 2,4300 17:00 65 2.40 0.41 % 659 2.4100 2.4300 592 12 28 [+]
MOLECURE 7,1800 17:00 187 7.20 0.42 % 7 7.0500 7.1800 1687 32 229 [+]
AILLERON 19,3400 17:03 32 19.26 0.42 % 68 19.3400 19.3600 315 28 549 [+]
PLAZACNTR 3,0900 17:00 75 3.01 0.49 % 200 3.0500 3.0900 967 10 29 [+]
WIELTON 5,9800 17:00 20 5.96 0.50 % 196 5.9800 6.0000 2215 19 117 [+]
ELKOP 1,9000 16:40 1 1.89 0.53 % 6 1.8550 1.9000 979 0 1 [+]
MILKILAND 1,8000 16:25 10 1.79 0.56 % 999 1.7850 1.8000 20532 30 54 [+]
GRUPAAZOTY 16,2800 17:00 310 16.24 0.56 % 330 16.2800 16.4100 1 188 3 078 [+]
APLISENS 17,3000 17:00 1 17.25 0.58 % 238 17.2500 17.3000 4 0 0 [+]
BLOOBER 24,5500 16:49 62 24.15 0.61 % 100 24.3500 24.4500 191 14 340 [+]
LENTEX 6,4400 14:36 194 6.40 0.63 % 220 6.4000 6.4400 1789 0 1 [+]
PANOVA 15,8000 15:32 3 15.80 0.64 % 6 15.6000 15.9000 456 0 0 [+]
DINOPL 39,8700 17:04 1344 39.80 0.68 % 24 39.8400 39.8800 2067 3 481 139 115 [+]
BOWIM 5,8000 16:42 2 5.76 0.69 % 300 5.7000 5.8000 5138 21 121 [+]
DIGITANET 161,2000 17:00 24 160.00 0.75 % 2 160.2000 161.2000 210 11 1 690 [+]
IMPERA 1,3200 16:40 4000 1.32 0.76 % 288 1.3100 1.3200 13094 8 11 [+]
PTWP 130,0000 14:04 86 129.00 0.78 % 1 129.0000 130.0000 62 0 23 [+]
PROJPRZEM 18,9500 17:00 2 18.80 0.80 % 153 18.3500 18.9500 390 0 3 [+]
CORMAY 0,3730 17:00 71 0.37 0.81 % 5000 0.3650 0.3730 3729 49 18 [+]
SEKO 9,8000 16:42 1 9.72 0.82 % 1 9.6400 9.8000 257 3 25 [+]
PCCROKITA 69,6000 16:48 25 69.30 0.87 % 1 69.0000 69.6000 7 2 142 [+]
UNIBEP 16,8500 17:00 57 16.70 0.90 % 50 16.6000 16.8500 132 19 315 [+]
PCCEXOL 2,2200 15:57 19 2.21 0.91 % 480 2.2100 2.2200 1031 9 19 [+]
ENELMED 22,0000 17:00 2 22.00 0.92 % 70 20.4000 22.0000 308 1 13 [+]
BBIDEVNFI 5,5000 13:17 5 5.40 0.92 % 677 5.3000 5.5000 1080 1 8 [+]
ALTA 1,5950 15:34 55 1.52 0.95 % 163 1.5200 1.5950 1101 0 0 [+]
CEZ 212,0000 14:30 2 210.20 0.95 % 2 210.4000 212.0000 18 1 109 [+]
EUROCASH 6,2850 17:00 304 6.23 0.96 % 10 6.2600 6.2850 367 57 353 [+]
BIOTON 4,1400 17:00 101 4.12 0.98 % 225 4.1100 4.1400 815 17 71 [+]
PURE 2,5800 17:03 1000 2.65 1.18 % 1003 2.5500 2.5800 3 204 548 [+]
POLENERGIA 51,0000 17:00 2 51.60 1.19 % 10 50.2000 51.0000 44 1 67 [+]
VIGOSYS 506,0000 16:18 2 502.00 1.20 % 4 502.0000 506.0000 5 0 191 [+]
LESS 0,2470 17:00 2 0.24 1.23 % 1000 0.2400 0.2470 1104 5 1 [+]
ASSECOPOL 172,9000 17:00 88 172.50 1.23 % 531 172.7000 172.9000 150 237 40 908 [+]
ATENDE 3,2200 16:40 42 3.18 1.26 % 603 3.1800 3.2200 723 58 190 [+]
LUBAWA 9,3700 17:00 42 9.34 1.30 % 43 9.3400 9.3700 1460 374 3 497 [+]
GENOMTEC 5,0000 16:33 10 4.94 1.32 % 3465 5.0000 5.0500 250 17 84 [+]
ENERGOINS 2,2600 16:49 32 2.26 1.35 % 5808 2.2200 2.2600 693 16 36 [+]
POLICE 7,4400 17:00 5 7.48 1.36 % 34 7.4400 7.4800 209 1 4 [+]
JSW 30,3200 17:02 20 30.15 1.40 % 2315 30.3200 30.3300 7642 754 22 609 [+]
IFSA 0,1450 17:00 1402 0.14 1.40 % 20000 0.1410 0.1450 2520 148 21 [+]
IMMOBILE 4,2700 17:04 703 4.21 1.43 % 30 4.1600 4.3400 262 11 47 [+]
STALPROFI 8,4600 17:00 50 8.38 1.44 % 58 8.3600 8.4600 87 4 31 [+]
ZAMET 0,8120 15:48 250 0.79 1.50 % 383 0.8000 0.8120 431 13 10 [+]
ELEKTROTI 51,6000 17:00 28 51.80 1.57 % 882 51.6000 51.8000 20 45 2 371 [+]
TARCZYNSKI 121,5000 17:00 5 119.50 1.67 % 822 121.5000 122.0000 101 0 24 [+]
GAMEOPS 10,5200 17:00 103 10.50 1.74 % 276 10.2200 10.5200 47 2 22 [+]
ATAL 58,2000 17:00 9 58.20 1.75 % 86 57.7000 58.2000 78 5 281 [+]
INC SA 2,2900 16:17 400 2.31 1.78 % 1286 2.2500 2.2900 380 5 11 [+]
KRVITAMIN 11,4500 17:00 1 11.20 1.78 % 27 11.0500 11.4500 109 0 5 [+]
3RGAMES 0,6800 17:00 30 0.68 1.80 % 207 0.6740 0.6800 12580 10 7 [+]
IFIRMA 33,1000 16:41 3 32.50 1.85 % 23 32.9000 33.1000 35 3 98 [+]
PGFGROUP 0,5200 16:41 130 0.52 1.96 % 2000 0.4940 0.5180 9900 7 3 [+]
NTCAPITAL 0,6120 17:00 120 0.60 2.00 % 325 0.6040 0.6120 3880 7 5 [+]
CREOTECH 704,0000 17:04 10 700.00 2.03 % 2 702.0000 704.0000 135 15 10 611 [+]
JRHOLDING 4,4300 15:43 3 4.34 2.07 % 1294 4.3400 4.4300 147 6 25 [+]
COLUMBUS 4,6950 16:48 779 4.60 2.07 % 30 4.6200 4.6950 611 14 64 [+]
TOYA 9,2200 17:02 263 9.05 2.10 % 1664 9.1700 9.2200 567 82 756 [+]
NTTSYSTEM 12,1000 17:00 67 11.90 2.11 % 21 11.8500 12.1000 2465 6 70 [+]
CAPITAL 1,9300 16:20 4650 1.95 2.12 % 1600 1.8700 1.9300 11942 25 48 [+]
PCFGROUP 3,6000 17:00 350 3.57 2.27 % 626 3.5500 3.6000 28648 4 15 [+]
IZOLACJA 4,2000 17:00 2 4.10 2.44 % 493 4.0200 4.2000 1540 3 11 [+]
PEKABEX 12,2500 17:00 300 11.95 2.51 % 290 12.2500 12.3000 7 12 139 [+]
OPTEAM 3,1800 17:00 1 3.10 2.58 % 660 3.1000 3.1800 2802 0 1 [+]
BUMECH 21,1000 17:00 108 21.30 2.68 % 700 20.9000 21.1000 1304 55 1 145 [+]
TRANSPOL 7,6000 17:01 150 7.46 2.70 % 70 7.1200 7.6000 454 26 197 [+]
NOVAVISGR 0,8990 14:43 330 0.90 2.74 % 12 0.8830 0.8980 5080 1 1 [+]
BOOMBIT 6,3800 12:19 186 6.08 2.90 % 2 6.3200 6.3800 513 3 18 [+]
DRAGOENT 20,6000 17:00 14 20.20 3.00 % 4 20.1000 20.6000 6 0 3 [+]
SECOGROUP 34,2000 12:20 1 34.20 3.01 % 36 33.4000 34.2000 67 0 0 [+]
PULAWY 46,5000 15:22 60 45.20 3.10 % 3 45.6000 46.5000 87 1 67 [+]
NOVITA 113,0000 16:36 1 110.50 3.20 % 3 112.0000 113.0000 12 0 13 [+]
CAPTORTX 87,4000 17:04 444 85.20 3.31 % 104 86.0000 87.4000 738 21 1 823 [+]
DGA 23,6000 15:29 5 22.80 3.51 % 431 22.7000 23.6000 55 1 15 [+]
BOGDANKA 22,8500 17:04 98 22.30 3.63 % 186 22.8000 22.8500 62 246 5 541 [+]
APSENERGY 2,7000 17:00 172 2.62 3.85 % 100 2.6700 2.7000 1647 164 436 [+]
AIGAMES 0,8000 15:14 2558 0.80 3.90 % 3010 0.7540 0.7980 4000 5 4 [+]
CASPAR 5,2000 11:48 5 5.20 4.00 % 5 5.0000 5.1000 2000 0 0 [+]
ALLEGRO 28,0550 17:04 400 27.80 5.87 % 87553 28.0550 28.0600 9905 12 518 350 257 [+]
AGROTON 5,2400 15:45 5 4.97 6.07 % 6000 5.2000 5.2400 735 1 5 [+]
NEXITY 1,1800 16:14 1 1.13 7.27 % 200 1.1200 1.1700 336 9 10 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG120677.1-1.83%17:09
WIG203262.3-1.93%17:09
WIG20 Fut3274.0-1.59%17:04
WIG20USD884.7-1.69%17:15
mWIG408516.4-1.93%17:09
sWIG8030658.3-0.89%17:09
 Notowania Świat
Dow47501.6-0.94%22:01
Nasdaq22387.7-1.59%22:01
Nikkei55620.8+0.62%7:45
DAX23547.5-1.13%17:31
Ropa WTI91.4+12.81%22:58
Złoto5153.3+1.42%22:00
 Notowania Waluty
EUR/PLN4.27051-0.12%22:00
CHF/PLN4.73575+0.43%22:00
USD/PLN3.67954-0.10%22:00
EUR/USD1.16061-0.02%22:00
GBP/USD1.33915+0.27%22:00
USD/JPY157.911+0.24%22:00
Forum
» CCC- Modivo [2][CCC]
» sekcja nietematyczna [0]
» Dodanie spółki [1]
» Forex - problem [1]
» IRONWOLF [2][HEN]
» Arkusz zleceń [1]
» CCC [0][CCC]
» Prośba o dodanie Centurion... [1]
» Prosze dodać GPP [3]
» wycofanie [4][CDA]
Wzrosty Spadki Staty
NEXITY 1.18 7.27%
AGROTON 5.24 6.07%
ALLEGRO 28.06 5.87%
CASPAR 5.20 4.00%
AIGAMES 0.80 3.90%
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