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 % 1 5.3000 PKC 5176 0 0 [+]
INTERSPPL 0,5920 17:00 631 0.66 -9.20 % 2369 0.5920 0.6100 881 99 61 [+]
ORCOGROUP 3,5200 16:47 2395 3.60 -7.37 % 5605 3.5200 3.7800 399 3 11 [+]
RENDER 82,2000 16:26 15 85.60 -5.52 % 23 82.2000 84.6000 9 0 31 [+]
NEXITY 2,2300 13:10 5 2.32 -5.51 % 100 2.1400 2.2300 167 4 9 [+]
RANKPROGR 5,9000 17:02 10 6.36 -5.45 % 800 5.8000 5.9000 1926 41 243 [+]
SILVANO 4,7100 14:39 33 4.99 -5.42 % 319 4.6300 4.7100 257 2 10 [+]
EUCO 1,7600 17:00 15 1.78 -4.61 % 48 1.7400 1.7600 6641 717 1 246 [+]
KSGAGRO 3,3600 17:00 401 3.67 -4.55 % 277 3.3400 3.4500 620 130 457 [+]
ENERGOINS 2,5800 17:00 100 2.68 -4.09 % 2618 2.5600 2.5800 577 93 243 [+]
TRANSPOL 2,9600 16:14 179 3.12 -3.90 % 2421 2.9600 3.0000 26800 13 40 [+]
SIMFABRIC 1,9000 17:00 518 1.98 -3.85 % 12 1.9000 1.9380 180 5 9 [+]
CELTIC 2,6000 16:33 30 2.65 -3.70 % 150 2.5100 2.6000 3000 4 11 [+]
LIBET 1,6300 15:47 1742 1.70 -3.55 % 3567 1.6300 1.6800 95 21 34 [+]
ZREMB 4,3600 17:04 600 4.52 -3.54 % 2229 4.3600 4.4150 204 75 334 [+]
MOJ 1,4000 14:02 58 1.44 -3.45 % 5442 1.4000 1.4900 999 42 60 [+]
MILKILAND 1,7200 17:00 477 1.85 -3.37 % 106 1.7200 1.7400 1000 345 603 [+]
SERINUS 2,9500 16:47 32 3.05 -3.28 % 1292 2.9400 2.9500 16073 17 49 [+]
ALTUSTFI 1,9950 17:00 1 2.09 -3.16 % 6 1.9550 1.9950 5 15 29 [+]
ATLANTAPL 18,6000 17:00 132 19.15 -3.12 % 68 18.6000 19.1500 353 1 18 [+]
DGA 16,9000 16:49 1 16.90 -2.87 % 146 16.3000 16.9000 471 1 17 [+]
MUZA 13,6000 15:21 1 13.95 -2.86 % 120 13.3500 13.6000 559 2 21 [+]
LUBAWA 5,5900 17:03 500 5.76 -2.78 % 6598 5.5800 5.5900 2508 554 3 157 [+]
STAPORKOW 2,9000 14:20 1500 3.00 -2.68 % 510 2.8200 2.9000 3620 22 66 [+]
KRAKCHEM 1,1000 17:00 121 1.13 -2.65 % 3000 1.0800 1.1000 1359 21 23 [+]
HARPER 4,5850 15:50 1 4.57 -2.45 % 279 4.5850 4.5900 1200 6 28 [+]
COMPREMUM 1,2600 16:16 177 1.30 -2.33 % 123 1.2600 1.2700 1325 19 24 [+]
KRKA 684,0000 16:08 1 704.00 -2.29 % 10 682.0000 696.0000 3 0 39 [+]
VIVID 0,5980 17:00 1530 0.61 -2.29 % 1716 0.5980 0.6020 350 23 14 [+]
YARRL 8,9000 17:00 89 9.10 -2.20 % 141 8.7500 8.9000 96 3 29 [+]
BRAND24 48,0000 17:02 279 49.00 -2.04 % 80 47.4000 49.0000 200 1 39 [+]
ERG 50,0000 17:00 44 50.00 -1.96 % 50 49.0000 50.0000 106 0 12 [+]
DECORA 80,2000 17:00 1 81.80 -1.96 % 25 80.2000 80.6000 1 3 210 [+]
ERBUD 35,0000 17:02 50 35.70 -1.96 % 4 34.9000 35.0000 9 7 245 [+]
ADIUVO 0,9520 16:46 920 0.99 -1.86 % 898 0.9500 0.9660 950 96 92 [+]
TESGAS 2,7400 16:40 1 2.79 -1.79 % 977 2.7000 2.7400 499 9 23 [+]
ONDE 11,1000 17:03 25 11.30 -1.77 % 1 11.1000 11.2000 6733 15 166 [+]
WIELTON 5,8700 17:00 9 5.93 -1.68 % 1435 5.8700 5.9000 1282 21 125 [+]
VOTUM 38,6000 17:00 30 38.90 -1.66 % 20 38.2500 38.6000 90 13 505 [+]
AIRWAY 0,2780 16:42 40 0.29 -1.59 % 7850 0.2755 0.2780 68752 120 33 [+]
FORTE 31,1000 17:00 16 31.80 -1.58 % 91 31.1000 31.5000 819 6 177 [+]
ASSECOPOL 119,4000 17:00 66 121.30 -1.57 % 74 119.3000 119.4000 458 281 34 155 [+]
INTERCARS 577,0000 17:00 5 588.00 -1.54 % 10 576.0000 582.0000 23 1 851 [+]
SYNEKTIK 231,5000 17:02 22 235.00 -1.49 % 128 231.5000 233.0000 119 13 2 990 [+]
KGL 13,4000 16:15 61 13.60 -1.47 % 66 13.4000 13.6000 200 1 8 [+]
MOSTALPLC 9,6400 15:19 91 9.76 -1.43 % 1909 9.6400 9.7200 3 0 2 [+]
SANTANDER 23,1150 16:38 90 23.45 -1.43 % 200 23.1150 23.3800 28 2 45 [+]
11B 196,0000 17:03 8 200.00 -1.41 % 201 196.0000 198.0000 3 12 2 346 [+]
XTB 64,5800 17:02 421 65.60 -1.40 % 159 64.5800 64.6200 1105 555 36 194 [+]
NOCTILUCA 92,2000 17:00 27 93.50 -1.39 % 139 92.2000 92.6000 7 1 66 [+]
REDAN 0,0738 17:00 500 0.07 -1.34 % 43851 0.0700 0.0738 18500 118 8 [+]
IFIRMA 22,2000 17:04 23 22.30 -1.33 % 111 22.2000 22.3000 239 7 165 [+]
HYDROTOR 22,3000 15:52 3 23.00 -1.33 % 275 21.7000 22.0000 150 4 82 [+]
COLUMBUS 7,6000 17:04 600 7.82 -1.30 % 1175 7.6000 7.6300 552 120 936 [+]
KINOPOL 19,5000 17:00 2 19.70 -1.27 % 1080 19.3500 19.5000 609 15 299 [+]
SPYROSOFT 475,0000 16:03 1 481.00 -1.25 % 8 475.0000 480.0000 5 0 34 [+]
DELKO 7,8800 17:04 300 7.98 -1.25 % 797 7.8800 7.9600 1661 7 55 [+]
DOMDEV 205,5000 17:04 10 210.00 -1.20 % 5 204.5000 205.5000 25 3 550 [+]
TEXT 57,6000 17:00 19 58.50 -1.20 % 2 57.5000 57.6000 391 50 2 874 [+]
XTPL 115,0000 17:01 8 116.20 -1.20 % 70 114.4000 115.0000 29 2 177 [+]
SFINKS 0,5130 17:00 10 0.52 -1.16 % 2333 0.5010 0.5130 3960 36 18 [+]
BOWIM 4,7350 16:45 3 4.80 -1.15 % 6 4.6600 4.7250 6 8 40 [+]
CIGAMES 1,6100 17:00 800 1.62 -1.11 % 10 1.6020 1.6100 3751 354 566 [+]
MERCOR 26,8000 17:00 111 27.10 -1.11 % 335 26.7000 26.8000 111 1 34 [+]
JRHOLDING 7,2000 16:15 2 7.22 -1.10 % 305 7.1400 7.2000 4773 4 33 [+]
CDPROJEKT 216,6000 17:00 48 219.50 -1.10 % 1689 216.6000 217.0000 255 213 46 269 [+]
PHARMENA 4,6000 15:55 10 4.65 -1.08 % 30 4.5200 4.6000 411 1 4 [+]
TARCZYNSKI 137,5000 16:44 3 134.00 -1.08 % 1 137.0000 137.5000 47 0 30 [+]
FMG 92,2000 16:29 1 92.80 -1.07 % 1 86.6000 92.2000 2 0 3 [+]
EQUNICO 0,9320 16:41 4500 0.94 -1.06 % 1445 0.8720 0.9320 330 73 68 [+]
RELPOL 5,5800 14:31 73 5.62 -1.06 % 2 5.4800 5.5800 500 7 38 [+]
POLWAX 1,4000 16:33 500 1.42 -1.06 % 1461 1.3900 1.4000 2616 7 10 [+]
POLTREG 38,1000 17:00 1 38.80 -1.04 % 39 38.1000 38.9000 93 3 135 [+]
SHOPER 39,0000 17:02 22 39.50 -1.02 % 20 39.0000 39.9000 100 2 89 [+]
MAKARONPL 20,2000 17:01 71 20.40 -0.98 % 102 20.1000 20.2000 40 6 125 [+]
GRUPAAZOTY 22,3400 17:01 45 22.68 -0.98 % 436 22.2600 22.3400 976 67 1 487 [+]
JWWINVEST 3,1200 16:49 55 3.15 -0.95 % 20 3.0000 3.1200 150 6 17 [+]
INTROL 8,8200 17:00 453 8.82 -0.90 % 47 8.8200 8.9400 1792 3 24 [+]
HELIO 22,4000 16:39 53 22.40 -0.88 % 47 22.4000 22.6000 926 0 8 [+]
LESS 0,2280 17:00 61 0.23 -0.87 % 222 0.2260 0.2280 4930 58 13 [+]
AILLERON 22,7000 17:04 900 22.90 -0.87 % 4 22.6500 22.7500 1828 3 73 [+]
MERCATOR 47,4500 17:01 45 48.00 -0.84 % 563 47.4500 47.5000 401 20 963 [+]
FERRO 36,3000 17:00 1 36.70 -0.82 % 132 36.3000 36.4000 37 2 68 [+]
MOBRUK 366,0000 17:02 17 369.00 -0.81 % 10 365.0000 366.0000 23 13 4 829 [+]
TOYA 7,3200 17:00 300 7.37 -0.81 % 777 7.3100 7.3200 725 30 220 [+]
NTCAPITAL 0,7700 14:38 1000 0.77 -0.77 % 133 0.7680 0.7700 15150 12 9 [+]
WIRTUALNA 77,9000 17:00 40 79.00 -0.76 % 21 77.2000 78.0000 500 6 492 [+]
NOVAVISGR 1,3200 16:36 1200 1.33 -0.75 % 10 1.3150 1.3200 2485 54 70 [+]
MOSTALZAB 5,3000 17:00 62 5.42 -0.75 % 237 5.2800 5.3000 3331 34 180 [+]
BBIDEVNFI 5,3000 15:23 200 5.32 -0.75 % 388 5.2400 5.3200 2276 1 3 [+]
ASBIS 21,7400 17:00 59 21.92 -0.73 % 41 21.7400 21.7600 150 53 1 164 [+]
ZABKA 22,8900 17:04 1422 23.00 -0.72 % 3578 22.8900 22.9300 17 1 158 26 605 [+]
REMAK 13,8000 17:00 3 13.90 -0.72 % 100 13.2000 13.8000 234 3 41 [+]
DBENERGY 14,0000 16:49 61 14.15 -0.71 % 363 14.0000 14.2500 91 1 7 [+]
VIGOSYS 427,0000 17:00 4 436.00 -0.70 % 41 426.0000 427.0000 94 0 120 [+]
DATAWALK 60,4000 17:00 40 61.10 -0.66 % 217 60.1000 60.4000 75 12 705 [+]
PHN 9,2800 17:00 2 9.34 -0.64 % 117 9.2000 9.2800 192 0 1 [+]
OTLOG 19,3600 17:00 1 19.36 -0.62 % 8 19.0200 19.3600 8 1 24 [+]
LSISOFT 16,0000 17:00 435 16.50 -0.62 % 540 15.4000 16.0000 500 1 15 [+]
CEZ 172,0000 16:29 18 173.80 -0.58 % 2 172.0000 172.2000 296 0 38 [+]
RAFAMET 8,6500 10:28 500 8.65 -0.57 % 151 8.6500 8.9500 20 1 8 [+]
AMREST 17,3200 17:00 67 17.42 -0.57 % 196 17.3200 17.4600 50 43 748 [+]
BEDZIN 26,8000 16:40 163 26.90 -0.56 % 1 26.8000 26.9500 336 2 66 [+]
RAWLPLUG 18,1000 17:00 18 18.15 -0.55 % 11 18.0000 18.1000 589 0 6 [+]
PEPCO 17,3650 17:04 500 17.54 -0.54 % 120 17.3600 17.3650 9823 1 304 22 623 [+]
IBSM 75,2000 16:49 1 75.40 -0.53 % 1 74.2000 75.4000 10 0 1 [+]
GTC 3,9400 17:00 6 3.91 -0.51 % 372 3.8800 3.9400 2098 7 28 [+]
ZUE 10,1500 15:53 45 10.20 -0.49 % 38 10.0000 10.1500 306 3 31 [+]
APLISENS 20,4000 16:11 2 20.50 -0.49 % 30 20.0000 20.4000 320 0 5 [+]
SNIEZKA 83,0000 17:00 28 82.00 -0.48 % 1834 83.0000 83.4000 100 1 55 [+]
URTESTE 86,8000 16:40 2 85.60 -0.46 % 6 85.6000 87.0000 99 0 2 [+]
HUUUGE 17,9600 17:00 39 18.10 -0.44 % 140 17.9600 18.0000 9987 33 600 [+]
SUNEX 7,0600 17:04 45 7.13 -0.42 % 2022 7.0500 7.0600 355 5 36 [+]
ASSECOSEE 48,7000 17:00 1 48.90 -0.41 % 59 48.7000 48.9000 91 8 381 [+]
MONNARI 4,9800 17:00 1 5.00 -0.40 % 100 4.9500 4.9900 1000 4 19 [+]
MEDINICE 7,5600 17:00 80 7.42 -0.40 % 25 7.4200 7.5600 401 5 34 [+]
BORYSZEW 5,1400 17:00 10 5.16 -0.39 % 324 5.0700 5.1400 921 109 559 [+]
FABRITY 28,8000 16:48 4 29.00 -0.35 % 25 28.3000 28.8000 196 4 101 [+]
AGROTON 5,8400 17:00 53 6.00 -0.34 % 362 5.6000 5.8400 3092 65 365 [+]
BENEFIT 2 950,0000 17:00 1 2,930.00 -0.34 % 7 2945.0000 2950.0000 2 1 3 943 [+]
WARIMPEX 2,8900 16:16 2 2.84 -0.34 % 176 2.8100 2.8800 300 3 8 [+]
STALEXP 2,9900 16:49 415 3.00 -0.33 % 56 3.0100 3.0400 500 176 528 [+]
ENERGA 13,4000 17:00 116 13.66 -0.30 % 539 13.3600 13.4000 5274 10 133 [+]
ALLEGRO 29,5700 17:04 400 29.75 -0.27 % 2288 29.5650 29.5700 7158 2 523 75 364 [+]
MLPGROUP 74,8000 09:00 1 74.80 -0.27 % 70 71.6000 74.6000 115 0 0 [+]
CREOTECH 190,0000 17:01 3 191.00 -0.26 % 21 189.5000 190.0000 147 2 300 [+]
ODLEWNIE 7,8600 16:24 205 7.88 -0.25 % 885 7.8600 7.8800 1084 1 5 [+]
INSTALKRK 39,6000 17:00 1 39.10 -0.25 % 15 38.8000 39.6000 57 1 22 [+]
DEBICA 83,0000 16:30 4 83.00 -0.24 % 10 82.8000 83.0000 194 3 257 [+]
NTTSYSTEM 8,2000 16:11 105 8.22 -0.24 % 895 8.2000 8.2200 170 6 52 [+]
KRVITAMIN 8,6000 15:36 400 8.60 -0.23 % 28 8.3400 8.6200 647 1 9 [+]
SEKO 9,1800 17:00 119 9.20 -0.22 % 381 9.1800 9.2000 110 10 96 [+]
ANSWEAR 26,4000 17:03 56 26.75 -0.19 % 31 26.1000 26.4000 376 12 318 [+]
KOGENERA 51,2000 17:00 21 51.30 -0.19 % 61 50.9000 51.2000 56 7 353 [+]
DEVELIA 5,9000 17:00 54 5.90 -0.17 % 2 5.8500 5.9000 627 91 533 [+]
MOL 29,9600 16:42 20 29.90 -0.13 % 1000 29.8000 29.9600 101 3 82 [+]
RAEN 0,4010 16:49 138 0.40 -0.12 % 481 0.4010 0.4020 1605 114 46 [+]
CAVATINA 16,5000 16:43 6 16.40 0.00 % 50 16.3000 17.2500 529 2 26 [+]
NEPTIS 121,0000 17:00 1 125.00 0.00 % 84 117.0000 122.0000 66 0 1 [+]
TOWERINV 3,6400 16:47 60 3.74 0.00 % 610 3.5600 3.6400 2280 28 102 [+]
SELENAFM 34,1000 16:48 1 34.10 0.00 % 127 34.1000 34.2000 25 1 28 [+]
PTWP 56,0000 16:32 75 56.00 0.00 % 29 54.0000 56.0000 69 0 4 [+]
PRAGMAINK 3,9000 10:09 380 0.00 0.00 % 171 3.8600 4.0000 20 0 0 [+]
MAXCOM 8,2000 17:00 2 8.16 0.00 % 2 8.1400 8.2000 2 0 0 [+]
ASMGROUP 0,2400 16:48 807 0.00 0.00 % 1000 PKC PKC 2000 0 0 [+]
VINDEXUS 8,7800 17:00 222 8.74 0.00 % 284 8.7800 8.8200 264 9 82 [+]
MBWS 15,2000 12:34 2 0.00 0.00 % 90 14.5500 17.7500 58 0 0 [+]
CASPAR 7,7500 09:28 2 7.75 0.00 % 8 7.0000 7.7500 968 0 0 [+]
GREENX 2,0320 17:03 4444 2.05 0.00 % 500 2.0300 2.0320 30004 268 546 [+]
INPRO 6,3500 15:14 256 6.35 0.00 % 475 6.3000 6.3500 332 0 2 [+]
VOXEL 148,0000 17:04 10 148.00 0.00 % 684 148.0000 148.5000 5 6 928 [+]
FEERUM 10,6000 16:10 55 10.35 0.00 % 125 10.3000 10.6000 41 0 3 [+]
COMPERIA 5,3500 16:49 5 0.00 0.00 % 100 5.2500 5.3000 45 0 0 [+]
MEXPOLSKA 4,2000 09:29 2 4.20 0.00 % 2598 3.9000 4.1000 250 0 0 [+]
TATRY MOUNTAIN 98,5000 11:16 10 0.00 0.00 % 15 83.0000 99.0000 707 0 0 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 10 1.4100 0.0000 0 0 0 [+]
EUROHOLD 2,5200 12:50 1000 0.00 0.00 % 85 2.4800 2.5200 321 0 0 [+]
IIAAV 69,0000 15:32 3 0.00 0.00 % 0 0.0000 82.0000 34 0 0 [+]
TERMOREX 0,7000 12:59 1000 0.00 0.00 % 600 0.6800 0.7000 9800 0 0 [+]
LABOPRINT 15,3000 14:16 9 15.40 0.00 % 15810 15.3000 15.4000 199 0 0 [+]
ATAL 51,6000 16:41 207 51.70 0.00 % 1 51.2000 51.6000 792 5 234 [+]
LOKUM 22,8000 16:07 5 22.80 0.00 % 133 22.6000 22.8000 107 1 11 [+]
OPTEAM 3,4400 11:07 21 3.44 0.00 % 1213 3.4400 3.4600 1411 1 2 [+]
QUERCUS 8,0000 17:04 5000 7.88 0.00 % 7993 8.0000 8.0400 753 14 114 [+]
ELKOP 0,5200 15:19 1 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
FON 0,6400 12:32 40 0.00 0.00 % 35970 PKC PKC 13353 0 0 [+]
FASING 12,8000 12:22 39 12.80 0.00 % 825 12.3000 12.8000 140 0 1 [+]
IDMSAPL 0,5550 11:50 169 0.00 0.00 % 10000 0.5700 0.5950 1400 0 0 [+]
PAMAPOL 2,2900 16:31 8 2.29 0.00 % 8 2.2500 2.2900 692 1 2 [+]
EMC 11,5000 09:29 2 11.50 0.00 % 69 11.0000 11.5000 292 0 0 [+]
WASKO 1,5600 15:03 20 1.55 0.00 % 500 1.5250 1.5500 6228 39 59 [+]
PROTEKTOR 1,0800 17:00 500 1.07 0.00 % 100 1.0500 1.0800 12650 13 14 [+]
MENNICA 21,3000 16:07 2 20.80 0.00 % 263 20.9000 21.3000 275 1 26 [+]
ONESANO 1,0850 17:00 43 1.09 0.00 % 619 1.0450 1.0850 3920 16 17 [+]
ROPCZYCE 21,6000 15:43 95 21.60 0.00 % 100 21.4000 21.6000 100 1 29 [+]
MDIENERGIA 1,3200 16:49 10 1.32 0.00 % 10 1.3100 1.3200 490 0 0 [+]
PEPEES 0,8500 17:00 10 0.85 0.00 % 4549 0.8420 0.8500 500 2 2 [+]
PLAZACNTR 2,6800 17:00 30 2.57 0.00 % 211 2.6000 2.6800 636 5 13 [+]
POINTGROUP 1,7000 14:33 21 1.70 0.00 % 4410 1.6500 1.7000 3713 0 0 [+]
VRGSA 3,2200 15:28 4 3.22 0.00 % 1000 3.2100 3.2200 3051 0 1 [+]
BOS 11,8000 17:01 290 11.85 0.00 % 105 11.7500 11.8000 406 5 57 [+]
BETACOM 4,1600 09:00 5 4.16 0.00 % 120 4.1200 4.1600 933 0 0 [+]
ATLANTIS 0,2750 12:54 4000 0.00 0.00 % 8412 PKC PKC 48209 0 0 [+]
LPP 17 300,0000 17:00 76 17,250.00 0.00 % 1 17200.0000 17300.0000 34 4 69 437 [+]
ORANGEPL 7,9180 17:00 291 7.97 0.03 % 732 7.8920 7.9180 1726 486 3 856 [+]
AUTOPARTN 19,7000 17:01 106 19.80 0.10 % 173 19.5000 19.7000 137 112 2 210 [+]
KERNEL 17,7400 17:00 37 17.88 0.11 % 10485 17.7400 17.9000 2000 35 627 [+]
RAINBOW 129,8000 17:00 9 130.00 0.15 % 27 129.6000 129.8000 504 93 12 058 [+]
PZU 51,0800 17:02 50 51.00 0.16 % 1500 51.0800 51.1000 2763 1 482 75 571 [+]
GETIN 0,6410 17:00 72 0.64 0.16 % 200 0.6400 0.6410 4928 230 147 [+]
GRENEVIA 2,3400 17:01 210 2.33 0.21 % 484 2.3350 2.3400 450 165 387 [+]
AMBRA 22,6500 16:38 2 22.60 0.22 % 163 22.6500 22.8500 59 6 125 [+]
SANOK 22,9500 16:24 12 22.90 0.22 % 91 22.8000 22.9500 121 2 36 [+]
ENEA 13,7800 17:00 173 13.74 0.22 % 16 13.7700 13.7900 206 250 3 450 [+]
KCI 0,8740 16:23 23 0.87 0.23 % 4010 0.8580 0.8740 4294 5 4 [+]
ECHO 4,3500 17:00 12 4.34 0.23 % 341 4.3000 4.3500 588 3 14 [+]
ZEPAK 16,7600 17:00 6 16.72 0.24 % 113 16.6000 16.7600 452 9 148 [+]
ZAMET 0,7980 17:00 10 0.79 0.25 % 222 0.7920 0.7980 190 75 59 [+]
IMS 3,9100 16:38 10 3.91 0.26 % 946 3.8600 3.9100 1875 22 85 [+]
IZOLACJA 3,6800 16:09 14 3.67 0.27 % 500 3.5600 3.6800 1187 0 1 [+]
ASSECOBS 64,6000 17:00 45 64.40 0.31 % 1 63.8000 64.6000 137 2 102 [+]
TENDERHUT 6,4000 15:59 79 6.40 0.31 % 20 6.3000 6.4000 1728 0 2 [+]
LENA 3,0700 15:57 241 3.01 0.33 % 365 3.0100 3.0700 114 5 14 [+]
BIOMAXIMA 15,1500 17:02 40 15.30 0.33 % 35 15.1000 15.1500 325 10 157 [+]
AGORA 11,0400 17:00 40 10.92 0.36 % 500 10.9200 11.0400 10 48 522 [+]
IZOSTAL 2,6400 16:08 19 2.60 0.38 % 500 2.6100 2.6400 1487 4 10 [+]
UNIMOT 159,6000 16:48 5 158.20 0.38 % 1 159.4000 159.6000 53 1 189 [+]
GOBARTO 25,7000 16:42 39 25.20 0.39 % 222 25.2000 25.7000 46 1 18 [+]
SOPHARMA 12,3500 10:22 21 12.35 0.41 % 99 12.6500 13.0500 304 0 0 [+]
BUMECH 9,6500 17:04 500 9.60 0.42 % 304 9.4500 9.6500 155 62 586 [+]
VERCOM 116,0000 17:00 2 115.00 0.43 % 439 115.0000 116.0000 170 6 700 [+]
4MASS 6,9000 17:04 300 6.86 0.44 % 50 6.8600 6.9000 2340 18 122 [+]
ABPL 110,5000 17:00 2 108.50 0.45 % 6 108.5000 110.5000 18 2 171 [+]
AIGAMES 1,0600 17:00 1 1.06 0.47 % 111 1.0600 1.0800 8173 2 3 [+]
CLOUD 41,9000 16:48 12 41.70 0.48 % 40 40.7000 41.9000 38 0 7 [+]
STALPROFI 8,3400 17:00 3 8.34 0.48 % 4 8.3200 8.3400 325 5 38 [+]
MIRACULUM 0,8400 16:39 13 0.80 0.48 % 3420 0.8100 0.8400 9134 5 4 [+]
PGE 6,4820 17:02 175 6.48 0.50 % 9854 6.4720 6.4820 4306 2 007 12 959 [+]
MWTRADE 3,9600 10:37 10 3.96 0.51 % 1010 3.7400 3.9600 772 0 0 [+]
ATMGRUPA 3,9800 16:49 345 4.00 0.51 % 816 3.9800 4.0200 3524 7 29 [+]
KRUK 437,8000 17:00 6 435.60 0.51 % 37 437.6000 437.8000 13 23 10 276 [+]
CYFRPLSAT 14,9250 17:03 120 14.80 0.51 % 10429 14.9000 14.9250 498 356 5 316 [+]
GENOMTEC 7,2500 16:49 1 7.30 0.55 % 856 7.2500 7.3300 1500 18 135 [+]
KREDYTIN 18,0500 15:13 1 17.95 0.56 % 142 16.4000 17.6500 100 1 16 [+]
PASSUS 33,0000 14:56 17 32.90 0.61 % 25 32.6000 33.2000 15 1 23 [+]
DIGITANET 63,8000 16:48 16 63.00 0.63 % 48 63.4000 63.8000 766 2 154 [+]
MIRBUD 12,8200 17:04 58 12.74 0.63 % 477 12.8000 12.8200 2000 220 2 820 [+]
PCCROKITA 79,0000 17:00 19 78.80 0.64 % 60 78.9000 79.0000 1 4 309 [+]
HERCULES 0,9360 17:00 200 0.94 0.65 % 222 0.9340 0.9360 2398 9 8 [+]
PULAWY 46,8000 17:00 1 46.50 0.65 % 47 46.1000 46.8000 2 1 35 [+]
BNPPL 91,2000 16:39 15 90.80 0.66 % 35 91.0000 91.8000 25 3 291 [+]
POLIMEXMS 3,0400 17:00 485 3.05 0.66 % 515 3.0400 3.0480 8400 258 778 [+]
MOSTALWAR 6,1400 17:00 3 6.10 0.66 % 1814 6.0800 6.1400 441 6 39 [+]
GIGROUP 1,4850 15:52 4 1.46 0.68 % 502 1.4400 1.4750 250 3 4 [+]
ASTARTA 49,4000 17:00 15 50.10 0.71 % 152 49.0000 49.4000 701 24 1 193 [+]
SANPL 503,0000 17:00 586 501.20 0.72 % 158 502.2000 503.2000 226 84 41 919 [+]
GPW 41,9000 17:00 48 41.60 0.72 % 1 41.8000 41.9000 633 68 2 849 [+]
SECOGROUP 27,0000 10:48 4 27.00 0.75 % 50 26.6000 27.0000 280 0 1 [+]
CAPTORTX 52,0000 17:00 10 51.20 0.78 % 112 51.6000 52.0000 52 2 80 [+]
PKPCARGO 15,5200 17:00 100 15.48 0.78 % 85 15.4200 15.5200 14136 32 487 [+]
BEST 26,0000 15:10 1 25.20 0.78 % 124 25.4000 26.0000 8 0 2 [+]
DADELO 24,3000 17:00 526 24.00 0.83 % 100 24.0000 24.3000 129 8 197 [+]
ALTA 2,4300 17:00 5 2.36 0.83 % 19 2.3600 2.4300 680 4 10 [+]
KOMPAP 24,0000 10:38 20 23.80 0.84 % 275 23.2000 24.0000 655 1 15 [+]
LENTEX 7,1600 15:24 4 7.10 0.85 % 22 7.1400 7.1600 101 0 1 [+]
PKNORLEN 56,1400 17:03 1 55.90 0.86 % 1491 56.1300 56.1500 6984 2 325 130 467 [+]
ULMA 58,0000 17:01 20 57.00 0.87 % 17 56.0000 58.0000 4 1 36 [+]
CAPITEA 0,4500 17:00 3000 0.45 0.90 % 3666 0.4400 0.4500 16970 89 40 [+]
POLENERGIA 67,6000 17:00 7 67.00 0.90 % 283 67.2000 67.8000 220 1 93 [+]
PROJPRZEM 16,5000 17:00 2 16.50 0.92 % 956 16.2000 16.5000 439 0 4 [+]
COGNOR 6,4550 17:00 1000 6.37 0.94 % 7 6.4100 6.4550 3000 56 362 [+]
NEUCA 849,0000 16:49 1 841.00 0.95 % 27 846.0000 848.0000 1 3 2 553 [+]
TAURONPE 4,3000 17:00 85 4.28 0.96 % 98 4.2920 4.3000 13844 1 929 8 273 [+]
ENELMED 21,0000 17:00 2 21.20 0.96 % 200 20.8000 21.0000 408 0 3 [+]
WAWEL 624,0000 14:19 3 618.00 0.97 % 13 620.0000 624.0000 8 0 45 [+]
ACAUTOGAZ 30,8000 15:34 612 30.80 0.98 % 301 30.7000 30.9000 568 1 41 [+]
PANOVA 15,1000 13:25 1 15.10 1.00 % 146 14.9500 15.1000 237 0 0 [+]
INGBSK 303,0000 17:02 15 304.00 1.00 % 2 301.5000 303.0000 329 7 2 191 [+]
HANDLOWY 98,6000 17:02 25 97.60 1.02 % 29 98.6000 98.7000 122 24 2 330 [+]
AMICA 68,7000 17:01 18 68.00 1.03 % 1228 68.7000 68.9000 37 3 185 [+]
DINOPL 459,3000 17:01 11 455.20 1.03 % 47 459.1000 459.5000 182 118 54 252 [+]
CLNPHARMA 24,3000 17:02 1 25.00 1.04 % 5111 24.1500 24.3000 5010 63 1 550 [+]
ARCHICOM 38,4000 17:00 1 38.10 1.05 % 39 38.4000 38.5000 178 0 15 [+]
INC SA 1,8750 15:29 162 1.92 1.08 % 220 1.8850 1.9350 168 31 61 [+]
PATENTUS 3,1750 16:39 14 3.20 1.11 % 135 3.1200 3.1750 219 6 20 [+]
UNIBEP 9,0000 16:43 15 8.92 1.12 % 2 8.9200 8.9600 10 8 74 [+]
EUROTEL 26,8000 17:00 11 26.50 1.13 % 304 26.8000 27.0000 1100 6 155 [+]
BOGDANKA 23,6400 17:00 100 23.50 1.20 % 1000 23.6000 23.6400 174 32 752 [+]
GRODNO 10,0400 16:30 3 9.86 1.21 % 1 10.0400 10.0800 152 2 24 [+]
SONEL 16,0000 15:49 1 15.80 1.27 % 3 15.9000 16.0000 56 1 13 [+]
MURAPOL 34,8400 17:00 2 34.66 1.28 % 28 34.5800 34.8400 108 1 32 [+]
TRAKCJA 2,3600 17:02 59 2.33 1.29 % 4159 2.3400 2.3600 2491 55 129 [+]
BIGCHEESE 12,6000 17:00 600 12.48 1.29 % 93 12.4000 12.6000 929 6 81 [+]
NANOGROUP 3,0500 17:00 5000 3.05 1.33 % 925 3.0100 3.0500 2440 53 162 [+]
BIOCELTIX 89,4000 17:00 2 88.20 1.36 % 12 89.0000 89.4000 182 4 396 [+]
PROCHEM 29,4000 15:16 5 29.00 1.38 % 51 28.4000 29.2000 285 0 1 [+]
IPOPEMA 2,7500 15:41 10 2.74 1.48 % 283 2.7200 2.7500 1166 3 8 [+]
LARQ 2,0200 14:13 707 2.08 1.51 % 28 1.9800 2.0400 709 1 1 [+]
BIOTON 3,6750 17:00 4 3.64 1.52 % 500 3.6500 3.6750 922 77 278 [+]
SYGNITY 66,0000 16:41 3 65.00 1.54 % 450 65.8000 66.0000 238 3 202 [+]
EDINVEST 6,6000 16:22 195 6.50 1.54 % 215 6.3800 6.6000 1665 2 12 [+]
POLICE 9,1200 16:34 50 9.06 1.56 % 638 9.0200 9.1400 804 1 6 [+]
MOLECURE 9,1000 17:04 450 8.98 1.56 % 30 9.0800 9.1000 12 41 373 [+]
ATENDE 2,5400 16:42 10 2.54 1.60 % 110 2.5200 2.5400 1500 7 17 [+]
MARVIPOL 6,3200 16:49 13 6.20 1.61 % 77 6.2600 6.3200 879 3 19 [+]
XPLUS 1,8800 16:22 45 1.88 1.62 % 378 1.8300 1.8800 2035 2 3 [+]
TORPOL 37,2000 17:00 160 36.80 1.64 % 196 37.1000 37.2000 340 212 7 839 [+]
COMP 152,0000 17:00 2 148.00 1.67 % 1 151.0000 152.0000 12 3 521 [+]
PEKAO 164,3500 17:00 147 161.90 1.67 % 15 164.2000 164.3500 7285 667 109 602 [+]
DEKPOL 42,6000 16:34 5 42.00 1.67 % 62 42.2000 42.5000 10 1 57 [+]
ALIOR 93,4800 17:00 135 91.70 1.68 % 1888 93.4400 93.4800 588 372 34 766 [+]
CCC 188,0000 17:04 10 185.00 1.68 % 13 187.9000 188.0000 282 148 27 668 [+]
DMGROUP 4,8100 17:02 265 4.73 1.69 % 484 4.7400 4.8100 1412 13 61 [+]
ARCTIC 16,6000 17:00 55 16.32 1.72 % 101 16.5600 16.6000 65 21 349 [+]
KOMPUTRON 4,9200 17:00 2 4.84 1.76 % 3 4.8250 4.9200 136 3 12 [+]
OPONEOPL 81,0000 17:00 2 79.60 1.76 % 2 80.2000 81.0000 401 1 104 [+]
SYNTHAVERSE 5,0500 17:01 3745 4.97 1.81 % 1255 5.0500 5.0900 2727 202 1 013 [+]
PLAYWAY 304,0000 17:00 15 302.50 1.84 % 2 302.5000 304.0000 24 1 399 [+]
SKARBIEC 22,0000 12:53 469 21.60 1.85 % 701 21.5000 21.8000 2 2 40 [+]
WOODPCKR 4,0400 17:00 50 4.12 1.89 % 134 4.0400 4.1100 200 6 24 [+]
PKOBP 67,4800 17:04 200 66.30 1.90 % 14588 67.4800 67.5000 10264 4 210 283 765 [+]
PURE 15,0000 17:00 2000 14.66 1.90 % 10860 15.0000 15.1000 2934 55 826 [+]
ACTION 21,3500 17:00 100 21.00 1.91 % 17 21.3000 21.3500 346 20 422 [+]
SELVITA 44,4000 17:00 29 43.95 1.95 % 169 44.1500 44.5000 10 1 58 [+]
EUROCASH 8,7700 17:04 182 8.60 1.98 % 1337 8.7700 8.7750 2 172 1 494 [+]
CORMAY 0,4490 17:00 221 0.44 2.05 % 50 0.4410 0.4490 2729 43 19 [+]
MBANK 668,2000 17:00 30 658.00 2.11 % 70 666.0000 668.2000 108 36 23 924 [+]
NOVITA 120,5000 14:05 6 120.00 2.12 % 9 118.0000 120.0000 10 0 2 [+]
PHOTON 4,2100 16:49 22 4.12 2.18 % 14 4.1800 4.2000 5000 10 42 [+]
RYVU 28,0000 17:00 350 28.00 2.19 % 50 27.9000 28.0000 500 27 759 [+]
WIKANA 6,9000 16:49 100 6.60 2.22 % 7 6.9000 6.9500 6946 3 22 [+]
ESOTIQ 36,7000 15:51 10 36.20 2.23 % 104 36.2000 36.7000 40 2 81 [+]
MOVIEGAMES 18,7600 16:27 2 18.40 2.29 % 1 18.7000 18.7600 225 5 94 [+]
MANGATA 71,2000 16:34 22 69.40 2.30 % 1 68.0000 71.2000 34 1 36 [+]
ELEKTROTI 45,8500 17:00 100 44.50 2.34 % 77 45.8000 45.8500 325 13 564 [+]
MFO 25,6000 17:00 465 24.90 2.40 % 12 25.0000 25.8000 470 4 109 [+]
IMMOBILE 1,8950 17:00 400 1.89 2.43 % 445 1.8500 1.8950 710 43 81 [+]
06MAGNA 2,8700 16:48 30 2.80 2.50 % 110 2.8050 2.8700 970 12 33 [+]
BOOMBIT 8,2000 17:00 10 8.10 2.50 % 475 8.2000 8.2600 100 2 17 [+]
PCFGROUP 7,7000 17:00 1 7.55 2.67 % 2 7.6100 7.7000 1619 4 31 [+]
KGHM 132,3000 17:04 9 129.50 2.68 % 1 132.2500 132.3000 12345 740 96 684 [+]
ARTIFEX 16,9500 17:00 27 16.80 2.73 % 30 16.7000 16.9500 475 13 210 [+]
DRAGOENT 22,3000 16:43 1 21.40 2.76 % 51 21.1000 22.2000 321 1 26 [+]
MILLENNIUM 10,2400 17:04 1000 9.83 2.76 % 14333 10.2400 10.2500 2082 788 7 974 [+]
PCCEXOL 2,4050 16:49 50 2.35 2.78 % 303 2.4050 2.4100 2114 26 62 [+]
KPPD 29,2000 15:52 30 29.20 2.82 % 47 28.4000 29.2000 565 0 2 [+]
UNICREDIT 197,5000 16:22 10 194.64 2.86 % 100 188.0000 211.7000 5 0 15 [+]
IMCOMPANY 21,6000 16:28 1 21.80 2.86 % 93 21.3000 21.4000 50 11 224 [+]
APATOR 18,5000 17:00 104 18.00 2.89 % 150 18.4200 18.5000 662 26 478 [+]
SCPFL 167,8000 17:00 134 162.80 2.94 % 1 165.6000 167.8000 167 2 321 [+]
INTERBUD 2,0000 15:17 171 1.94 3.09 % 9 1.9950 2.0000 2937 4 8 [+]
CYBERFLKS 160,0000 17:00 12 155.50 3.23 % 70 158.5000 160.0000 58 10 1 523 [+]
WITTCHEN 22,7500 17:00 8 22.20 3.41 % 110 22.6000 22.7500 79 22 489 [+]
GAMFACTOR 9,2400 17:00 10 9.16 3.59 % 11 9.0200 9.2400 44 21 196 [+]
SKYLINE 1,6900 11:43 25 1.63 3.68 % 780 1.5350 1.6900 852 11 19 [+]
CDRL 13,5000 16:36 102 13.00 3.85 % 55 12.1000 13.5000 107 1 18 [+]
NEWAG 52,4000 17:00 11 49.60 3.97 % 70 52.2000 52.4000 763 8 407 [+]
ENTER 56,4000 17:02 70 54.60 4.06 % 230 56.4000 56.5000 10 10 543 [+]
MCI 25,6000 17:00 11 24.70 4.07 % 533 25.2000 25.6000 308 10 243 [+]
KETY 800,5000 17:01 33 771.00 4.16 % 272 800.5000 801.0000 6 26 20 751 [+]
PGFGROUP 0,3490 16:23 2 0.35 4.18 % 12000 0.3430 0.3490 4001 68 24 [+]
JSW 24,0000 17:04 203 22.90 4.21 % 100 23.9300 24.0000 3767 492 11 581 [+]
BLOOBER 28,6500 17:00 2000 27.45 4.37 % 500 28.5500 28.6500 555 43 1 207 [+]
RAFAKO 0,2815 17:02 20000 0.27 4.45 % 12310 0.2810 0.2815 100000 2 952 834 [+]
APSENERGY 3,2400 17:04 727 3.10 4.52 % 27 3.1600 3.2500 1046 39 125 [+]
TSGAMES 82,0000 17:00 34 89.00 4.53 % 2134 82.0000 82.8500 55 72 6 089 [+]
SANWIL 1,4150 16:42 900 1.33 5.20 % 1358 1.3750 1.4150 3887 56 77 [+]
OTMUCHOW 4,0200 16:40 589 3.82 5.24 % 11 3.9200 4.0800 481 4 14 [+]
MABION 9,7500 17:00 8 9.25 5.52 % 500 9.7000 9.7500 297 45 435 [+]
BUDIMEX 525,5000 17:04 10 503.00 5.95 % 114 525.0000 525.5000 347 168 87 225 [+]
ULTGAMES 9,2400 17:00 100 8.40 5.96 % 349 8.9800 9.2400 120 3 30 [+]
PEKABEX 19,5000 17:02 1000 18.50 5.98 % 500 19.5000 19.6000 337 36 687 [+]
MLSYSTEM 21,5500 17:04 585 20.25 6.68 % 60 21.4500 21.5500 1082 90 1 867 [+]
STALPROD 240,0000 17:04 10 224.00 7.14 % 18 240.0000 242.5000 20 2 573 [+]
CREEPYJAR 382,0000 17:01 22 358.00 7.61 % 21 381.0000 382.0000 18 3 1 213 [+]
3RGAMES 0,4470 17:00 23 0.42 8.50 % 64 0.4400 0.4470 3641 1 108 495 [+]
GAMEOPS 15,8000 17:00 2 14.40 9.87 % 113 15.6200 15.8000 817 24 373 [+]
TALEX 22,2000 16:17 80 20.20 9.90 % 1 20.2000 25.0000 804 1 29 [+]
ATREM 24,3000 17:02 200 22.10 9.95 % 526 24.3000 24.4000 305 29 682 [+]
MEDICALG 26,3000 17:04 40 23.70 11.06 % 3 26.2800 26.3000 11 118 2 984 [+]
COALENERG 1,4400 17:00 929 1.44 16.13 % 7595 1.4380 1.4400 571 1 525 2 209 [+]
IFSA 6,6800 17:00 233 0.00 99.99 % 17150 PKC PKC 2206 0 0 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG89150.1+0.88%02-07
WIG202488.2+1.13%02-07
WIG20 Fut2500.0+1.01%02-07
WIG20USD612.2+0.54%02-07
mWIG406706.4+0.20%02-07
sWIG8025085.2+0.77%02-07
 Notowania Świat
Dow44303.4-0.99%02-07
Nasdaq19523.4-1.36%02-07
Nikkei38787.0-0.72%02-07
DAX21787.0-0.53%02-07
Ropa WTI71.1+0.20%0:41
Złoto2868.9+0.29%0:41
 Notowania Waluty
EUR/PLN4.19228-0.02%0:41
CHF/PLN4.46421+0.01%0:41
USD/PLN4.06520+0.13%0:41
EUR/USD1.03126-0.15%0:41
GBP/USD1.23936-0.11%0:41
USD/JPY151.567+0.17%0:41
Forum
» ###Prośba o zmianę nazwy w... [0]
» Prośba o dodanie Farmy... [0]
» Wprowadzenie ułamów [2]
» ###Prośba o zmianę nazwy w... [6]
» Proszę o poprawne dodanie... [0][ERATONRG]
» Zmiana nazwy z Tech Invest Group... [1][TIG]
» Proszę o dodanie spółki... [1]
» Zmiana nazwy z Innogene na... [0][IGN]
» Dywidenda murapol [1]
» Xplus - XPL - co roku wieksza... [4]
Wzrosty Spadki Staty
COALENERG 1.44 16.13%
MEDICALG 26.30 11.06%
ATREM 24.30 9.95%
TALEX 22.20 9.90%
GAMEOPS 15.80 9.87%
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