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
OPTEAM 3,6000 17:00 739 3.02 16.13 % 200 3.3000 3.6000 3387 20 65 [+]
FASING 16,1000 17:02 200 14.50 14.18 % 1000 15.3000 16.1000 50 5 71 [+]
QNATECHNO 43,3000 17:00 140 40.90 8.79 % 620 43.3000 44.9000 170 13 593 [+]
NEWAG 120,4000 17:00 2 125.00 7.50 % 107 120.0000 120.4000 588 73 8 769 [+]
NEXITY 1,1700 15:59 283 1.14 7.34 % 200 1.1000 1.1600 300 1 1 [+]
RELPOL 5,9600 16:41 145 5.62 6.05 % 28 5.7200 5.9400 2249 4 21 [+]
DIGITANET 211,0000 17:02 15 212.60 5.61 % 105 210.0000 211.0000 433 26 5 496 [+]
ATREM 62,0000 17:00 34 59.00 5.44 % 261 61.8000 62.0000 347 25 1 527 [+]
PEKABEX 10,8800 17:00 20 10.32 5.43 % 3 10.6800 10.8800 511 36 382 [+]
KOGENERA 78,6000 17:00 1 74.90 4.94 % 2436 78.5000 78.6000 94 26 2 043 [+]
ZUE 14,1000 17:04 76 13.75 4.83 % 146 14.0500 14.1000 16 62 861 [+]
CLOUD 68,0000 16:43 13 68.40 4.62 % 12 67.0000 68.0000 276 1 46 [+]
GREENX 2,4000 17:03 546 2.30 4.35 % 100000 2.4000 2.4000 454 1 136 2 691 [+]
INTROL 7,5400 14:54 16 7.28 4.14 % 349 7.4800 7.5400 493 14 103 [+]
DRAGOENT 19,2000 16:46 23 18.45 4.07 % 49 18.5500 19.2000 236 0 7 [+]
VIGOSYS 666,0000 17:00 1 638.00 4.06 % 41 656.0000 666.0000 50 6 4 206 [+]
GENOMTEC 4,7500 17:01 7 4.80 4.05 % 1106 4.7000 4.7500 167 98 465 [+]
WIKANA 7,9000 13:20 1 7.30 3.95 % 999 7.5500 7.9000 2406 1 9 [+]
TORPOL 73,0000 17:04 300 71.00 3.69 % 285 71.5000 73.0000 1675 19 1 389 [+]
ULTGAMES 14,1000 16:33 9 13.80 3.68 % 100 13.8000 14.1000 85 5 66 [+]
PANOVA 15,9500 16:29 475 15.65 3.57 % 475 15.8500 16.0000 6 3 47 [+]
CYFRPLSAT 12,1050 17:02 200 11.69 3.51 % 4808 12.1050 12.1150 500 1 249 14 990 [+]
RAWLPLUG 15,2500 17:00 36 14.95 3.39 % 1120 14.6000 15.2500 94 6 84 [+]
INTERCARS 744,0000 17:00 7 714.00 3.33 % 1 734.0000 744.0000 12 3 1 920 [+]
ARCHICOM 49,8000 17:00 7 48.40 3.32 % 1000 49.3000 49.8000 152 5 235 [+]
APSENERGY 3,0700 17:00 200 2.98 3.02 % 21 2.9900 3.0700 9 46 138 [+]
ONESANO 0,6880 17:00 9 0.65 2.99 % 21 0.6720 0.6880 1056 42 28 [+]
AILLERON 18,0200 17:00 21 17.56 2.85 % 27 17.9000 18.0200 146 12 217 [+]
BOWIM 6,5400 17:00 707 6.30 2.83 % 1149 6.5400 6.5600 1600 43 274 [+]
IBSM 73,0000 10:32 16 71.00 2.82 % 15 71.0000 72.8000 10 0 4 [+]
MEDINICE 62,5000 17:02 5 62.00 2.80 % 554 62.4000 62.5000 159 94 5 615 [+]
OPONEOPL 88,4000 17:01 44 87.40 2.79 % 10 88.3000 88.4000 44 12 1 076 [+]
PKNORLEN 127,4800 17:04 168 125.98 2.79 % 657 127.4400 127.4800 5257 1 880 238 825 [+]
ZEPAK 18,8000 17:00 27 18.72 2.73 % 26 18.7000 18.8000 214 15 272 [+]
NEPTIS 15,1000 16:25 40 15.20 2.72 % 25 15.0000 15.1000 531 0 6 [+]
ZREMB 9,7200 17:00 10 9.40 2.64 % 144 9.5200 9.7200 1890 44 424 [+]
MANGATA 70,8000 15:38 1 69.20 2.61 % 7 69.4000 70.0000 12 0 23 [+]
MERCATOR 52,6000 17:00 13 52.10 2.53 % 125 51.8000 52.6000 310 11 564 [+]
SUNEX 2,9200 16:48 4 2.85 2.46 % 4 2.9100 2.9200 2241 13 38 [+]
BEST 29,5000 16:47 30 29.00 2.43 % 253 29.4000 29.5000 145 7 219 [+]
POLENERGIA 51,3000 17:00 28 51.10 2.40 % 25 51.2000 51.3000 713 3 175 [+]
PROTEKTOR 1,2180 16:48 130 1.20 2.35 % 1045 1.2140 1.2180 1685 129 157 [+]
DMGROUP 2,6500 17:00 2 2.63 2.32 % 134 2.5600 2.6500 8157 3 7 [+]
BUMECH 22,8800 17:04 274 22.68 2.23 % 220 22.6600 22.8800 2226 85 1 911 [+]
WARIMPEX 2,3300 16:15 2062 2.34 2.19 % 2022 2.2900 2.3300 2952 13 30 [+]
KOMPUTRON 6,1600 17:00 189 6.19 2.16 % 1 6.0700 6.1600 357 2 13 [+]
SELVITA 36,2500 17:04 139 36.70 2.11 % 150 36.2000 36.4000 185 79 2 776 [+]
INTERSPPL 0,4030 15:43 55 0.40 2.03 % 5085 0.3860 0.4030 1337 41 16 [+]
IPOPEMA 6,3000 16:48 32 6.18 1.94 % 27 6.2800 6.3000 1368 6 36 [+]
CEZ 210,0000 15:44 10 209.80 1.94 % 4 206.2000 210.0000 46 0 8 [+]
MLPGROUP 105,0000 16:47 52 103.00 1.94 % 63 104.5000 105.0000 110 0 43 [+]
BOOMBIT 6,5200 14:37 4 6.52 1.88 % 5 6.3800 6.5200 296 5 34 [+]
ALTA 1,6450 16:42 3 1.66 1.86 % 1963 1.5850 1.6450 1240 5 8 [+]
ROPCZYCE 22,4000 11:47 3 22.30 1.82 % 6 22.1000 22.3000 368 0 1 [+]
CYBERFLKS 195,5000 17:00 36 194.50 1.82 % 68 195.0000 195.5000 219 35 6 864 [+]
KPPD 22,8000 16:17 300 22.40 1.79 % 340 22.2000 23.2000 330 1 26 [+]
KERNEL 19,8000 17:00 1 20.00 1.75 % 1 19.4400 19.8000 478 25 492 [+]
IMMOBILE 4,6800 14:09 2 4.48 1.74 % 15 4.6400 4.6700 1000 26 119 [+]
MAXCOM 6,1000 15:38 1 6.00 1.67 % 4 5.8000 6.1000 258 1 3 [+]
KCI 0,8960 17:00 200 0.86 1.59 % 180 0.8940 0.8960 1600 37 33 [+]
HERCULES 1,3000 17:00 912 1.28 1.56 % 8971 1.3000 1.3100 1546 15 19 [+]
SCANWAY 462,0000 17:00 1 452.00 1.54 % 2 456.0000 462.0000 43 12 5 437 [+]
IFSA 0,1320 11:22 10 0.13 1.54 % 34338 0.1270 0.1300 4850 11 1 [+]
ATENDE 3,5000 16:47 608 3.48 1.45 % 58 3.4800 3.4900 1000 27 92 [+]
NTCAPITAL 0,6100 14:41 300 0.00 1.33 % 2500 0.5700 0.6040 500 0 0 [+]
SYGNITY 77,0000 17:00 10 78.00 1.32 % 2 76.9000 77.0000 14 10 779 [+]
ONEMORE 3,1300 17:01 500 3.12 1.29 % 100 3.1200 3.1300 1500 167 513 [+]
ARCTIC 8,0000 17:00 30 7.90 1.27 % 253 8.0000 8.0100 690 10 82 [+]
LIBET 1,2150 09:00 1 1.22 1.25 % 4 1.1750 1.2200 7995 0 0 [+]
JSW 27,7600 17:02 330 28.19 1.24 % 17226 27.7600 27.7900 24 586 16 462 [+]
06MAGNA 2,4600 17:00 30 2.44 1.23 % 520 2.4300 2.4600 3806 8 20 [+]
EQUNICO 1,2350 10:10 100 1.22 1.23 % 800 1.2050 1.2350 4400 0 0 [+]
SNIEZKA 86,0000 16:23 29 85.60 1.18 % 318 84.6000 86.0000 821 0 42 [+]
ABPL 121,4000 17:00 16 120.40 1.17 % 48 120.8000 121.4000 7 10 1 208 [+]
MAKARONPL 21,8000 16:39 1 21.35 1.16 % 58 21.8000 21.9000 498 6 127 [+]
OTMUCHOW 5,2600 13:21 1 5.28 1.15 % 400 5.0200 5.2400 199 0 0 [+]
GAMEOPS 13,1500 16:48 284 13.10 1.15 % 1200 13.1000 13.1500 450 9 116 [+]
VOTUM 46,7000 17:00 8 46.65 0.97 % 605 46.7000 46.7500 29 12 555 [+]
LARQ 2,1000 11:15 47 2.14 0.96 % 1450 2.0100 2.1000 1800 0 0 [+]
AIGAMES 0,8380 15:00 2 0.83 0.96 % 300 0.8020 0.8380 298 2 2 [+]
MOLECURE 5,2500 17:00 2 5.23 0.96 % 1372 5.2500 5.2700 38 36 184 [+]
MENNICA 47,1000 17:00 58 47.50 0.86 % 30 47.1000 48.1000 193 3 142 [+]
INC SA 1,8350 14:40 650 1.87 0.82 % 19 1.7950 1.8400 1480 18 34 [+]
UNIMOT 153,2000 17:03 83 152.60 0.79 % 135 152.8000 153.2000 109 5 730 [+]
NANOGROUP 2,5400 17:00 58 2.51 0.79 % 1510 2.5100 2.5400 127 42 105 [+]
ASSECOBS 79,2000 16:42 11 78.60 0.76 % 451 78.4000 79.2000 3 2 157 [+]
ODLEWNIE 20,0000 17:00 26 19.50 0.76 % 660 19.8000 20.0000 34 42 851 [+]
GPW 79,9500 17:00 23 78.60 0.69 % 1 79.9000 79.9500 1021 79 6 289 [+]
ASBIS 59,7000 17:00 302 58.50 0.67 % 198 59.6500 59.7000 479 293 17 199 [+]
TENDERHUT 5,9800 12:23 2 5.94 0.67 % 80 5.9400 5.9800 78 0 0 [+]
CORMAY 0,6100 17:00 222 0.61 0.66 % 826 0.6020 0.6100 4086 53 32 [+]
ESOTIQ 33,2000 16:44 1 32.70 0.61 % 195 32.8000 33.2000 89 2 76 [+]
SKARBIEC 34,0000 16:18 1 33.80 0.59 % 100 33.7000 34.0000 1882 2 67 [+]
PHARMENA 3,5200 16:07 27 3.55 0.57 % 200 3.3900 3.5000 1093 5 16 [+]
ORANGEPL 14,3100 17:00 154 14.27 0.56 % 12 14.3100 14.3150 269 868 12 373 [+]
CAPITAL 1,8400 16:38 470 1.76 0.55 % 800 1.7600 1.8400 4778 26 47 [+]
POLICE 7,4200 16:40 1 7.48 0.54 % 7 7.3200 7.3800 3 5 40 [+]
ENELMED 19,8000 17:00 2 19.70 0.51 % 17 19.4000 19.8000 186 0 9 [+]
ARLEN 31,0500 16:46 1 31.00 0.49 % 49 31.0500 31.5000 700 13 405 [+]
IZOLACJA 4,1700 17:00 1 4.01 0.48 % 195 4.0100 4.1700 163 2 9 [+]
MARVIPOL 10,9000 16:49 13 10.90 0.46 % 572 10.7500 10.9000 1352 30 315 [+]
HUUUGE 23,1000 17:00 12 23.05 0.43 % 150 23.0000 23.1000 185 24 558 [+]
TRANSPOL 12,1000 17:00 503 12.05 0.41 % 900 11.5000 12.1000 2960 23 276 [+]
MERCOR 12,2000 17:00 1 12.15 0.41 % 1 12.0500 12.2000 258 2 24 [+]
FABRITY 25,3000 16:46 112 25.30 0.40 % 157 25.0000 25.3000 88 2 54 [+]
COMPREMUM 1,2600 16:49 15 1.20 0.40 % 79 1.2300 1.2600 7519 43 53 [+]
SILVANO 5,0600 16:23 177 5.04 0.40 % 71 5.0600 5.1000 5 0 2 [+]
PTWP 136,5000 16:37 68 136.00 0.37 % 70 136.0000 137.0000 5 0 68 [+]
ZABKA 24,9200 17:02 19 24.84 0.36 % 17181 24.9100 24.9200 3981 4 273 105 975 [+]
SONEL 14,5000 16:46 55 14.45 0.35 % 269 14.4500 14.5000 275 2 25 [+]
ERBUD 29,0000 17:02 90 28.90 0.35 % 93 28.5000 29.0000 93 2 64 [+]
ATAL 59,4000 16:48 33 59.70 0.34 % 603 59.4000 60.4000 422 6 351 [+]
BIOMAXIMA 11,6400 17:00 2 11.66 0.34 % 182 11.5200 11.6400 37 3 29 [+]
KSGAGRO 3,6700 17:00 27 3.66 0.27 % 4 3.6650 3.6700 218 6 23 [+]
RENDER 76,2000 16:46 1 74.80 0.26 % 7 75.4000 76.2000 46 0 11 [+]
VIVID 0,6440 16:37 1043 0.63 0.16 % 1020 0.6320 0.6440 957 11 7 [+]
UNIBEP 14,7400 16:43 300 14.72 0.14 % 40 14.7600 14.7800 40 15 221 [+]
IMCOMPANY 37,4500 16:45 8 36.50 0.13 % 5 36.7500 37.4000 307 1 32 [+]
ENERGA 18,9200 16:38 120 18.86 0.11 % 1165 18.8600 18.9200 585 25 475 [+]
AMBRA 19,8000 17:04 800 19.78 0.10 % 493 19.7000 19.8000 2171 15 290 [+]
ELEKTROTI 52,2000 17:00 19 52.15 0.10 % 48 52.0000 52.2000 35 15 794 [+]
SKYLINE 1,3400 10:59 2 1.24 0.00 % 6093 1.2400 1.3400 5611 4 5 [+]
MBWS 11,2000 10:16 5 11.20 0.00 % 1000 7.0000 12.5000 14 0 0 [+]
PRAGMAINK 2,8600 15:53 5 2.86 0.00 % 1975 2.8600 2.9000 20 0 0 [+]
MEXPOLSKA 3,9000 17:00 1093 3.71 0.00 % 2 3.8900 3.9000 107 5 18 [+]
TARCZYNSKI 120,0000 15:20 2 120.00 0.00 % 2 118.5000 120.0000 57 0 21 [+]
TATRY MOUNTAIN 84,5000 14:42 10 84.50 0.00 % 1 84.0000 90.0000 8 0 1 [+]
CAVATINA 13,6000 15:01 192 13.60 0.00 % 571 13.6000 13.9000 390 0 3 [+]
POLTREG 16,8500 17:01 124 16.85 0.00 % 100 16.7500 16.8500 65 5 90 [+]
CASPAR 5,1000 17:00 1 5.10 0.00 % 220 4.6400 5.1000 59 0 0 [+]
SECOGROUP 35,2000 16:45 54 35.00 0.00 % 374 34.0000 35.2000 20 0 7 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 3 PKC 0.0000 0 0 0 [+]
XPLUS 2,7000 16:24 1 2.70 0.00 % 57391 2.6600 2.7000 51 7 18 [+]
LOKUM 24,4000 13:22 1 24.40 0.00 % 312 23.7000 24.4000 421 0 9 [+]
CDRL 7,7000 17:00 5 7.70 0.00 % 477 7.5500 7.7000 61 1 10 [+]
INTERBUD 1,9600 10:30 8 1.96 0.00 % 50 1.8600 1.9600 384 1 2 [+]
KRKA 1 030,0000 15:20 1 1,040.00 0.00 % 1 1026.0000 1050.0000 1 0 22 [+]
MLSYSTEM 15,4800 17:00 48 15.52 0.00 % 371 15.2400 15.4800 452 3 51 [+]
ADIUVO 0,5800 16:37 5 0.58 0.00 % 400 0.5640 0.5800 3387 6 3 [+]
GRUPRACUJ 46,0000 17:00 59 46.00 0.00 % 109 45.9000 46.1000 133 93 4 277 [+]
CLNPHARMA 21,0000 17:00 5 21.00 0.00 % 10 20.9000 21.0000 211 11 232 [+]
KGL 10,0000 09:56 62 9.60 0.00 % 294 9.6000 10.0000 1562 0 1 [+]
BETACOM 5,3600 15:37 90 5.36 0.00 % 56 5.2000 5.3600 1424 0 1 [+]
SANWIL 1,3200 14:44 398 1.30 0.00 % 470 1.3100 1.3250 4515 3 4 [+]
REMAK 11,3000 11:48 5 11.30 0.00 % 1040 11.0500 11.3000 165 0 1 [+]
MUZA 9,2000 09:43 250 9.20 0.00 % 54 9.2000 9.5500 786 0 4 [+]
ATLANTAPL 18,6500 13:03 10 18.50 0.00 % 1631 18.5000 18.6500 127 0 4 [+]
PULAWY 44,9000 15:38 5 45.00 0.00 % 105 44.7000 45.5000 5 0 20 [+]
ATMGRUPA 3,9500 14:57 25 3.95 0.00 % 35 3.9300 3.9600 3002 3 10 [+]
POINTGROUP 1,6950 16:37 59 1.70 0.00 % 6001 1.6100 1.6950 3716 0 0 [+]
WAWEL 800,0000 16:21 1 808.00 0.00 % 5 796.0000 800.0000 28 0 86 [+]
TALEX 17,9000 09:27 1 17.90 0.00 % 12 17.1000 17.9000 46 0 0 [+]
RAFAMET 49,0000 16:10 2 48.50 0.00 % 21 48.5000 49.0000 8 0 4 [+]
BBIDEVNFI 5,4400 17:00 1 5.36 0.00 % 609 5.3600 5.4400 3776 0 0 [+]
LESS 0,2400 17:00 2 0.25 0.00 % 50 0.2350 0.2400 293 24 5 [+]
SEKO 10,1500 15:56 259 10.10 0.00 % 2572 10.0000 10.1500 605 4 40 [+]
ERG 45,6000 09:00 4 45.60 0.00 % 168 44.2000 45.6000 468 0 0 [+]
IDMSAPL 0,5000 10:46 65 0.50 0.00 % 3755 0.4600 0.5000 15100 0 0 [+]
DEBICA 84,4000 17:00 19 84.50 0.00 % 24 84.3000 84.4000 125 1 77 [+]
KOMPAP 19,2000 16:37 5 19.80 0.00 % 78 18.9000 19.2000 395 0 8 [+]
MONNARI 6,0000 16:30 241 6.00 0.00 % 18 5.9800 6.0000 59 1 5 [+]
ORCOGROUP 3,4200 16:08 704 0.00 0.00 % 127 3.4200 3.4600 750 0 0 [+]
MOL 48,4600 17:00 1 48.50 -0.08 % 53 47.1400 48.4600 63 23 1 110 [+]
AGROTON 4,8950 17:00 1 4.90 -0.10 % 12 4.8150 4.8950 138 0 2 [+]
PEPCO 28,2500 17:00 118 27.86 -0.11 % 71 28.2400 28.2500 5114 578 16 339 [+]
CAPTORTX 81,8000 17:00 62 80.10 -0.12 % 83 80.3000 81.8000 288 2 143 [+]
WIELTON 5,7600 17:00 12 5.73 -0.17 % 26 5.7600 5.7700 4551 19 108 [+]
11B 146,8000 17:00 10 148.90 -0.20 % 7 146.2000 146.8000 3 11 1 577 [+]
DEVELIA 10,2000 17:00 29 10.18 -0.20 % 316 10.1600 10.2400 1000 136 1 384 [+]
GETIN 0,5020 17:00 137 0.50 -0.20 % 3263 0.5020 0.5060 23096 300 151 [+]
PHN 9,6400 17:00 2 9.66 -0.21 % 912 9.5600 9.6400 508 9 83 [+]
COALENERG 2,4500 16:44 15 2.46 -0.24 % 517 2.4340 2.4900 1656 15 36 [+]
KRAKCHEM 0,3530 16:33 2804 0.36 -0.28 % 1004 0.3440 0.3530 6334 87 30 [+]
SCPFL 139,6000 17:00 2 140.60 -0.29 % 54 138.6000 139.6000 15 3 409 [+]
CREOTECH 661,0000 17:01 10 665.00 -0.30 % 13 660.0000 661.0000 28 21 13 246 [+]
QUERCUS 12,4400 17:00 18 12.48 -0.32 % 844 12.4000 12.4400 59 18 221 [+]
HANDLOWY 119,2000 17:00 15 119.40 -0.33 % 283 118.6000 119.2000 746 34 4 012 [+]
PATENTUS 2,8900 16:45 20 2.90 -0.34 % 8 2.8600 2.8900 369 3 8 [+]
WIRTUALNA 57,6000 17:00 10 57.40 -0.35 % 120 57.3000 57.6000 481 22 1 243 [+]
STAPORKOW 4,7200 16:47 1 4.74 -0.42 % 107 4.6600 4.7200 48 4 21 [+]
PASSUS 137,4000 16:49 1 138.00 -0.43 % 12 136.0000 137.8000 23 4 545 [+]
LENA 2,3000 16:45 20 2.33 -0.43 % 236 2.2900 2.3000 2146 24 56 [+]
STALPROFI 8,4000 16:02 37 8.40 -0.47 % 150 8.4200 8.4800 226 9 79 [+]
EUROCASH 6,2000 17:00 104 6.17 -0.48 % 997 6.1550 6.2000 358 79 484 [+]
PCCEXOL 2,0900 17:00 12 2.10 -0.48 % 1 2.0800 2.0900 2408 11 22 [+]
TESGAS 2,0200 17:00 109 2.00 -0.49 % 1124 2.0200 2.0600 607 23 48 [+]
BIOCELTIX 82,0000 17:00 7 82.00 -0.49 % 71 81.4000 82.0000 2518 8 676 [+]
IFIRMA 29,6000 16:48 10 29.90 -0.50 % 25 29.6000 29.8000 50 4 110 [+]
TOYA 9,8400 17:02 18 9.88 -0.51 % 15 9.8400 9.8500 50 30 291 [+]
ZAMET 0,7860 16:37 350 0.79 -0.51 % 1399 0.7800 0.7860 3047 9 7 [+]
AMREST 11,3600 17:00 223 11.32 -0.53 % 900 11.2400 11.3600 303 65 739 [+]
ELKOP 1,8200 15:18 1 1.79 -0.55 % 6 1.7800 1.8200 2093 4 7 [+]
NEUCA 721,0000 17:00 1 733.00 -0.55 % 7 720.0000 721.0000 16 1 997 [+]
PCFGROUP 3,5800 17:00 7 3.50 -0.56 % 354 3.5150 3.5800 2006 16 57 [+]
MOSTALZAB 6,8800 17:00 275 6.95 -0.58 % 2350 6.8500 6.8800 12388 51 351 [+]
BNPPL 160,0000 17:00 1 163.00 -0.62 % 30 160.0000 160.8000 15 17 2 804 [+]
EDINVEST 9,5400 16:49 1 9.60 -0.63 % 152 9.5000 9.5400 906 2 16 [+]
INPRO 7,8000 15:49 45 7.85 -0.64 % 599 7.8000 7.9000 13024 3 20 [+]
ASSECOSEE 61,1000 17:00 33 61.40 -0.65 % 20 60.9000 61.1000 87 5 278 [+]
FERRO 29,3000 17:00 5 29.50 -0.68 % 77 29.1000 29.3000 140 11 326 [+]
DGA 28,7000 15:52 5 28.70 -0.69 % 60 28.1000 28.7000 190 0 9 [+]
VINDEXUS 14,1500 15:30 1 14.00 -0.70 % 139 14.1000 14.1500 108 4 50 [+]
MABION 8,4000 17:03 1000 8.46 -0.71 % 350 8.2800 8.4000 6058 40 338 [+]
MCI 27,9000 17:00 34 28.10 -0.71 % 91 27.9000 28.0000 673 0 12 [+]
TERMOREX 0,7000 10:10 6 0.70 -0.71 % 885 0.6800 0.7000 1545 2 1 [+]
EUROTEL 27,6000 17:00 1 27.90 -0.72 % 60 27.6000 28.0000 72 5 136 [+]
SIMFABRIC 1,6240 16:48 100 1.60 -0.73 % 19 1.5960 1.6240 680 6 10 [+]
INGBSK 462,6000 17:00 68 463.00 -0.73 % 397 462.6000 462.8000 31 34 15 900 [+]
WITTCHEN 16,0300 17:00 34 16.12 -0.74 % 167 16.0300 16.1400 505 15 241 [+]
MDIENERGIA 0,7700 09:00 5 0.77 -0.77 % 34 0.7500 0.7680 701 0 0 [+]
GAMFACTOR 5,1500 17:00 43 5.18 -0.77 % 150 5.1200 5.1500 13 14 73 [+]
KRVITAMIN 12,8500 16:34 13 12.90 -0.77 % 4 12.4000 12.8500 187 0 5 [+]
ULMA 64,0000 17:04 213 64.50 -0.78 % 44 60.0000 64.0000 401 1 93 [+]
SELENAFM 51,2000 16:25 10 51.00 -0.78 % 1474 50.6000 51.2000 346 4 188 [+]
PROCHEM 24,7000 15:57 1 24.90 -0.80 % 3 24.5000 24.7000 448 0 0 [+]
TAURONPE 9,9600 17:02 1286 10.05 -0.85 % 59391 9.9600 9.9660 382 2 777 27 642 [+]
STALEXP 2,8650 17:00 2378 2.90 -0.87 % 275 2.8350 2.8650 1307 196 560 [+]
PURE 2,8550 17:00 250 2.73 -0.87 % 100 2.8200 2.8550 2222 653 1 804 [+]
SPYROSOFT 446,0000 16:13 1 439.00 -0.89 % 1 444.0000 446.0000 1 0 175 [+]
HYDROTOR 16,4000 09:24 13 16.40 -0.91 % 12 16.4000 17.0000 50 0 1 [+]
BIOTON 4,1600 17:00 1211 4.20 -0.95 % 256 4.1350 4.1600 10826 17 70 [+]
PLAYWAY 254,5000 17:00 14 259.50 -0.97 % 18 253.0000 254.5000 50 3 860 [+]
CIGAMES 3,3600 17:00 1819 3.44 -1.03 % 5949 3.3250 3.3600 2771 633 2 143 [+]
ACTION 28,5000 17:00 1 28.50 -1.04 % 1 28.4500 28.5000 166 12 345 [+]
XTB 108,6200 17:02 1473 109.76 -1.04 % 922 108.6000 108.6200 3350 347 37 492 [+]
ANSWEAR 18,5800 17:00 1 18.80 -1.06 % 152 18.3600 18.5800 20 16 291 [+]
YARRL 5,5600 16:21 17 5.68 -1.07 % 170 5.5400 5.6800 114 1 8 [+]
VOXEL 107,8000 17:00 74 109.00 -1.10 % 216 107.6000 107.8000 161 7 707 [+]
GTC 2,7000 11:16 180 2.75 -1.10 % 4811 2.7000 2.7200 2 1 3 [+]
RANKPROGR 3,9800 17:00 1 4.00 -1.12 % 999 3.9800 4.0200 625 3 11 [+]
AMICA 53,2000 17:00 1 53.90 -1.12 % 474 53.1000 53.4000 100 10 540 [+]
MWTRADE 3,5000 16:44 102 3.50 -1.13 % 98 3.5000 3.6000 200 4 16 [+]
4MASS 4,3400 16:36 2 4.35 -1.14 % 372 4.3000 4.3300 222 22 93 [+]
ASMGROUP 0,2580 15:49 324 0.26 -1.15 % 690 0.2530 0.2580 4676 185 47 [+]
TSGAMES 109,7000 17:02 222 111.00 -1.17 % 19 109.7000 110.0000 25 16 1 781 [+]
PZU 68,7600 17:02 500 69.44 -1.18 % 965 70.7800 68.7600 4981 1 373 94 660 [+]
PGE 10,4200 17:01 990 10.59 -1.19 % 17634 10.4200 10.4500 1474 1 443 15 120 [+]
DEKPOL 81,0000 17:00 2 81.20 -1.22 % 308 80.8000 81.0000 38 3 236 [+]
APATOR 24,3000 17:04 61 24.60 -1.22 % 222 24.1000 24.3000 124 9 224 [+]
LPP 23 900,0000 17:00 3 24,000.00 -1.24 % 3 24740.0000 23900.0000 28 3 77 137 [+]
MILKILAND 1,7340 16:36 1000 1.75 -1.25 % 4 1.7260 1.7300 150 23 41 [+]
VRGSA 4,7200 17:00 17 4.78 -1.26 % 1157 4.7200 4.7500 1805 5 22 [+]
IZOSTAL 3,0900 17:00 578 3.11 -1.28 % 49797 3.0900 3.1000 942 21 66 [+]
ALLEGRO 30,2800 17:02 100 30.68 -1.30 % 2162 31.2900 30.2800 8766 6 428 195 618 [+]
MURAPOL 41,4500 17:00 194 42.00 -1.31 % 30 41.2500 41.6000 90 13 520 [+]
ECHO 5,2300 17:00 222 5.31 -1.32 % 1278 5.2300 5.3000 6 28 148 [+]
PKOBP 100,6200 17:00 714 100.54 -1.35 % 1544 104.0600 100.6200 2476 1 782 178 898 [+]
SANOK 21,8000 16:04 20 22.00 -1.36 % 243 21.8000 22.0000 742 0 10 [+]
COGNOR 5,4550 17:00 1 5.55 -1.36 % 1204 5.4550 5.4850 26 406 2 219 [+]
BLOOBER 25,4000 17:00 1 25.80 -1.36 % 603 25.1000 25.4000 518 11 282 [+]
NTTSYSTEM 10,7500 16:44 2238 10.90 -1.38 % 71 10.6500 10.8500 235 9 98 [+]
MOSTALPLC 14,1500 16:47 10 14.35 -1.39 % 19 14.1000 14.1500 1651 3 37 [+]
COMP 56,7000 17:00 15 56.30 -1.39 % 63 56.1000 56.7000 50 5 266 [+]
KRUK 489,5000 17:00 7 492.60 -1.39 % 2 488.7000 489.5000 60 12 6 034 [+]
ALTUSTFI 2,7500 16:35 61 2.76 -1.43 % 277 2.6700 2.7500 1640 2 6 [+]
NOCTILUCA 93,5000 17:00 6 95.00 -1.48 % 69 93.2000 93.5000 92 7 669 [+]
PCCROKITA 66,5000 16:41 41 67.50 -1.48 % 251 66.4000 66.8000 58 3 174 [+]
3RGAMES 0,6600 16:41 329 0.67 -1.49 % 2 0.6540 0.6600 430 39 26 [+]
HARPER 5,2200 17:00 1760 5.26 -1.51 % 1161 5.2200 5.3400 178 12 64 [+]
LENTEX 7,7000 17:00 150 7.70 -1.53 % 5020 7.6800 7.7800 173 1 7 [+]
EUCO 0,5100 16:24 20 0.52 -1.54 % 2500 0.5010 0.5100 2025 35 17 [+]
DELKO 6,3000 16:47 347 6.40 -1.56 % 205 6.3100 6.4100 284 5 34 [+]
GRUPAAZOTY 17,4900 17:02 938 17.79 -1.58 % 1402 17.4900 17.5500 54 248 4 344 [+]
PEKAO 249,8000 17:00 57 251.40 -1.61 % 307 257.5000 250.0000 256 329 82 254 [+]
DADELO 72,5000 17:00 1 72.80 -1.63 % 9 72.5000 73.1000 170 5 358 [+]
HELIO 48,0000 16:20 10 48.50 -1.64 % 43 46.9000 47.8000 810 1 49 [+]
SHOPER 42,0000 17:01 19 42.70 -1.64 % 31 42.0000 42.5000 211 17 703 [+]
SYNEKTIK 298,0000 17:03 23 302.00 -1.65 % 38 297.0000 298.0000 27 19 5 670 [+]
STALPROD 237,0000 16:15 4 241.00 -1.66 % 36 237.0000 239.0000 32 0 55 [+]
UNICREDIT 289,3000 17:00 8 291.15 -1.67 % 60 26.0000 294.0000 60 0 77 [+]
MOJ 1,7500 16:38 300 1.80 -1.69 % 740 1.7500 1.8000 4180 5 9 [+]
MOBRUK 349,0000 17:00 3 355.00 -1.69 % 1 349.0000 352.5000 27 3 1 181 [+]
DINOPL 35,0400 17:02 70 35.60 -1.71 % 5896 35.0400 35.0500 745 2 414 85 137 [+]
SANPL 656,0000 17:04 43 666.60 -1.71 % 101 673.6000 656.0000 313 59 38 555 [+]
DECORA 74,5000 16:35 10 75.20 -1.72 % 75 74.1000 74.4000 108 1 72 [+]
VERCOM 136,6000 17:00 15 139.00 -1.73 % 180 136.0000 137.6000 28 9 1 190 [+]
PHOTON 1,1300 17:00 10 1.15 -1.74 % 3211 1.1100 1.1300 380 29 33 [+]
FON 1,6700 17:00 100 1.67 -1.76 % 990 1.6600 1.6700 405 0 1 [+]
URTESTE 44,5000 14:36 5 44.00 -1.77 % 507 42.5000 44.3000 30 0 14 [+]
IMS 2,2150 16:39 14 2.29 -1.77 % 32 2.2150 2.2550 342 4 9 [+]
ASTARTA 47,0000 17:00 53 47.90 -1.78 % 777 47.0000 47.4500 89 5 232 [+]
ACAUTOGAZ 21,8000 16:43 3 22.00 -1.80 % 109 21.8000 21.9000 96 1 19 [+]
INSTALKRK 37,7000 16:35 1 38.30 -1.82 % 93 37.7000 38.0000 44 2 68 [+]
KGHM 335,3500 17:02 90 332.45 -1.84 % 250 347.6000 335.3500 195 772 257 208 [+]
MOVIEGAMES 7,3200 17:03 48 7.45 -1.88 % 106 7.3200 7.3400 50 2 14 [+]
SOPHARMA 7,2800 16:49 5 7.40 -1.89 % 66 7.0200 7.2800 282 0 2 [+]
TRAKCJA 4,3600 17:00 2 4.45 -1.91 % 102 4.3300 4.3600 6860 78 338 [+]
KINOPOL 20,4000 17:03 100 21.00 -1.92 % 93 20.2000 20.4000 98 8 164 [+]
RYVU 25,0500 17:00 15 25.55 -1.96 % 228 25.0500 25.3000 200 24 606 [+]
ALIOR 127,2500 17:00 15 128.95 -1.96 % 10 127.2000 127.2500 254 108 13 756 [+]
BENEFIT 3 906,0000 17:04 5 3,934.00 -1.96 % 53 3890.0000 3908.0000 16 5 18 677 [+]
SANTANDER 45,6250 17:00 60 46.50 -1.97 % 50 45.0400 45.8900 284 4 163 [+]
MFO 34,9000 16:27 2 35.60 -1.97 % 135 34.3000 34.9000 47 1 22 [+]
SYNTHAVERSE 3,6450 17:00 181 3.70 -2.02 % 3176 3.6450 3.6500 800 21 75 [+]
AGORA 8,6800 17:00 13 8.82 -2.03 % 1087 8.6800 8.7800 200 18 156 [+]
BOGDANKA 24,0000 17:04 50 24.80 -2.04 % 870 23.9500 24.0000 450 384 9 538 [+]
PEPEES 0,8520 15:11 58 0.86 -2.07 % 1999 0.8400 0.8520 667 0 0 [+]
GRODNO 14,1000 17:00 15 14.20 -2.08 % 3458 14.1000 14.3000 342 4 57 [+]
AIRWAY 0,3030 17:00 1340 0.31 -2.10 % 1000 0.2980 0.3030 5726 307 90 [+]
ASSECOPOL 190,1000 17:04 560 193.00 -2.14 % 66 189.3500 190.1000 1 212 40 160 [+]
CDPROJEKT 282,1000 17:04 24 285.00 -2.18 % 125 293.4000 282.1000 2761 519 145 540 [+]
PROJPRZEM 17,8500 17:00 2 18.25 -2.19 % 74 17.4000 17.8500 112 0 4 [+]
ENEA 23,0800 17:00 136 23.50 -2.20 % 342 23.0800 23.2200 100 349 8 117 [+]
PLAZACNTR 1,5060 17:00 1 1.55 -2.21 % 328 1.5020 1.5060 936 69 105 [+]
PKPCARGO 13,6700 17:00 143 13.99 -2.22 % 1034 13.6700 13.7000 6534 85 1 170 [+]
BORYSZEW 4,6250 17:00 83 4.78 -2.22 % 232 4.6250 4.6750 149 81 377 [+]
IMPERA 1,7400 16:46 11 1.78 -2.25 % 4500 1.7000 1.7400 777 3 6 [+]
KETY 1 124,0000 17:00 38 1,144.00 -2.26 % 48 1123.0000 1124.0000 53 11 12 973 [+]
FORTE 21,2000 17:00 792 21.60 -2.30 % 814 21.2000 21.5000 203 2 40 [+]
BOS 10,0600 17:01 207 10.40 -2.33 % 279 10.0600 10.1400 20 41 421 [+]
JRHOLDING 4,9800 16:49 100 4.95 -2.35 % 450 4.8800 4.9800 1010 26 129 [+]
ENTER 58,1000 17:00 1 58.80 -2.35 % 88 57.8000 58.1000 19 12 700 [+]
MILLENNIUM 18,8500 17:00 47 18.97 -2.36 % 2805 18.8500 19.0000 3000 468 8 867 [+]
NOVITA 101,0000 11:29 1 101.00 -2.42 % 7 101.0000 102.5000 34 0 0 [+]
MODIVO 94,6400 17:01 100 97.00 -2.43 % 1705 94.6400 94.6400 125 435 41 537 [+]
MBANK 1 253,0000 17:00 26 1,253.00 -2.49 % 33 1304.0000 1253.0000 558 35 44 043 [+]
JWWINVEST 3,1100 16:08 10 3.19 -2.51 % 300 3.1200 3.1700 335 0 2 [+]
DOMDEV 251,5000 17:00 2 258.50 -2.52 % 1 251.5000 253.0000 64 8 2 036 [+]
DATAWALK 141,8000 17:04 90 145.60 -2.61 % 23 141.6000 141.8000 23 25 3 528 [+]
ONDE 9,1500 17:00 3 9.37 -2.66 % 31 9.1000 9.1500 536 22 196 [+]
MIRACULUM 0,6400 14:14 100 0.66 -2.74 % 3000 0.6340 0.6400 2800 2 1 [+]
MIRBUD 11,9800 17:04 50 12.32 -2.76 % 1971 11.9700 11.9800 891 131 1 576 [+]
OTLOG 13,2000 16:38 1 13.18 -2.80 % 110 13.1800 13.2000 226 1 7 [+]
TEXT 40,6200 17:00 15 41.80 -2.82 % 10 40.6000 40.6200 119 48 1 945 [+]
WASKO 8,2600 17:00 100 8.42 -2.82 % 100 8.2200 8.2600 1925 55 452 [+]
AUTOPARTN 22,3000 17:01 54 22.90 -2.83 % 63 22.3000 22.3500 50 141 3 190 [+]
DBENERGY 9,6000 16:25 5 10.00 -2.83 % 212 9.5800 9.6000 238 0 3 [+]
LSISOFT 43,6000 15:30 12 41.60 -2.90 % 25 42.1000 43.5000 150 1 38 [+]
BIGCHEESE 5,6800 17:00 200 5.80 -2.91 % 70 5.6300 5.6800 100 36 202 [+]
BUDIMEX 724,0000 17:02 3 745.00 -2.98 % 87 723.8000 724.0000 101 28 20 426 [+]
CREEPYJAR 580,0000 17:03 2 596.00 -3.01 % 107 580.0000 582.0000 51 2 1 164 [+]
POLIMEXMS 9,4050 17:04 1020 9.66 -3.04 % 980 9.4050 9.4700 1000 663 6 260 [+]
LUBAWA 8,3000 17:04 600 8.60 -3.04 % 300 8.2900 8.3000 300 576 4 804 [+]
XTPL 66,5000 16:48 2 67.70 -3.20 % 15 66.2000 66.5000 250 2 142 [+]
COLUMBUS 3,7200 16:48 1408 3.76 -3.25 % 25 3.7250 3.7600 355 34 126 [+]
RAINBOW 149,0000 17:00 8 151.20 -3.50 % 1049 149.0000 149.1000 9 61 9 095 [+]
ENERGOINS 2,4300 16:04 15 2.48 -3.57 % 209 2.4000 2.4200 1444 49 118 [+]
POLWAX 1,0100 17:00 1000 1.06 -3.81 % 2 1.0050 1.0100 1500 117 118 [+]
MEDICALG 27,8500 17:00 35 28.90 -3.97 % 100 27.8000 27.8500 22 111 3 099 [+]
SFINKS 0,4310 17:02 515 0.45 -4.01 % 28000 0.4300 0.4310 6716 61 27 [+]
DIAG 170,9000 17:02 10 178.10 -4.04 % 466 170.8000 170.9000 1592 92 15 656 [+]
COMPERIA 4,6000 09:00 108 4.60 -4.17 % 1000 4.4400 4.5000 1999 0 1 [+]
PGFGROUP 0,4800 17:00 488 0.50 -4.57 % 2700 0.4750 0.4800 16025 40 19 [+]
APLISENS 17,0500 17:00 249 17.90 -4.75 % 851 17.0500 17.9500 20 6 97 [+]
WOODPCKR 2,9700 17:00 200 3.12 -4.81 % 10 2.9400 2.9900 5 16 48 [+]
MOSTALWAR 5,7400 17:00 710 6.00 -5.28 % 348 5.7200 5.7400 283 37 211 [+]
EUROHOLD 3,7000 16:27 375 3.80 -5.61 % 302 3.7200 3.9200 1000 10 40 [+]
CELTIC 1,8000 16:37 334 1.84 -6.25 % 2 1.7550 1.8000 4300 28 51 [+]
ARTIFEX 21,0000 17:03 100 22.30 -6.46 % 139 20.9500 21.0000 1582 21 440 [+]
FEERUM 13,0500 17:00 35 14.00 -8.10 % 75 13.0500 14.2000 160 1 13 [+]
CAPITEA 0,6220 17:00 1813 0.69 -9.86 % 5687 0.6220 0.6300 5000 1 344 861 [+]
NOVAVISGR 0,7140 17:00 607 0.89 -19.59 % 2000 0.7040 0.7140 1310 1 256 917 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 268 4.8000 PKC 4306 0 0 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG134071.7-0.83%04-20
WIG203666.9-0.91%04-20
WIG20 Fut3634.0-1.12%04-20
WIG20USD1020.2-1.40%04-20
mWIG409240.3-0.72%04-20
sWIG8031202.8+0.06%04-20
 Notowania Świat
DJ3049442.6-0.01%04-20
SPX500 Fut7162.0+0.14%3:39
Nikkei59511.2+1.17%3:34
DAX24417.8-1.15%04-20
Ropa WTI86.6-0.90%3:49
Złoto4811.1-0.20%3:49
 Notowania Waluty
EUR/PLN4.23199+0.02%3:49
CHF/PLN4.61353+0.05%3:49
USD/PLN3.59191+0.06%3:49
EUR/USD1.17820-0.04%3:49
GBP/USD1.35261-0.05%3:49
USD/JPY158.956+0.12%3:49
Forum
» Prośba o dodanie Creotech... [0][CRI]
» Prośba o dodanie KOLEJKOWO SA [0]
» Prośba o dodanie ENERGY S. A. [2]
» CCC [4][CCC]
» Prośba o dodanie spółki Grupa... [1][RAE]
» Prośba o usunięcie OEX [1][OEX]
» Prośba o usunięcie BRAND24 [1][B24]
» Lotos w moim portfelu [5][LTS]
» kontrakty futures i ruch poza... [1]
» Dlaczego nie działają arkusze... [8]
Wzrosty Spadki Staty
OPTEAM 3.60 16.13%
FASING 16.10 14.18%
QNATECHNO 43.30 8.79%
NEWAG 120.40 7.50%
NEXITY 1.17 7.34%
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