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
MDIENERGIA 1,1800 16:30 449 0.90 45.68 % 14598 PKC PKC 10067 221 239 [+]
CAPITAL 3,2200 17:04 10000 2.72 23.85 % 3339 3.2200 3.2400 4501 1 112 3 349 [+]
APSENERGY 3,8000 16:44 19 3.20 18.01 % 2742 3.7300 3.7600 150 414 1 485 [+]
PCFGROUP 3,9850 17:00 73 3.96 11.00 % 1722 3.9550 3.9850 1427 388 1 544 [+]
NOCTILUCA 106,0000 17:01 56 97.20 10.76 % 423 106.0000 106.8000 57 23 2 401 [+]
ASMGROUP 0,2980 17:00 17315 0.27 9.96 % 8634 0.2980 0.2990 21800 801 230 [+]
MWTRADE 3,4800 15:04 750 3.26 8.75 % 320 3.2600 3.4600 250 2 6 [+]
MOVIEGAMES 9,2000 16:44 10 8.50 8.49 % 500 8.9000 9.1900 267 25 221 [+]
HELIO 53,0000 16:37 100 50.00 8.38 % 509 53.0000 53.2000 500 3 137 [+]
BORYSZEW 4,7800 17:00 126 4.50 7.78 % 5077 4.7650 4.7800 294 300 1 394 [+]
SPYROSOFT 474,0000 17:03 4 440.00 7.73 % 5 470.0000 475.0000 16 1 330 [+]
SKYLINE 1,4300 09:12 74 1.43 6.72 % 5284 1.3300 1.4300 5271 0 0 [+]
PURE 2,6750 17:04 200 2.56 5.94 % 450 2.6550 2.6800 3312 245 652 [+]
COALENERG 2,4700 17:00 10 2.35 5.20 % 750 2.4260 2.4700 404 188 466 [+]
QNATECHNO 46,7000 16:48 180 45.50 4.71 % 86 45.6000 46.7000 50 5 211 [+]
BIOCELTIX 86,8000 17:04 50 83.50 4.70 % 29 86.8000 86.9000 200 5 461 [+]
IMMOBILE 4,8100 17:00 20 4.60 4.57 % 3 4.7700 4.8100 1298 33 159 [+]
ARTIFEX 20,9000 17:00 27 20.30 4.50 % 1 20.8000 20.9000 1383 17 351 [+]
COMPERIA 4,6000 15:58 10 4.42 4.07 % 430 4.4200 4.6000 1690 2 9 [+]
HARPER 5,2200 16:49 10 5.02 3.98 % 802 5.1000 5.2200 569 1 5 [+]
ATREM 64,8000 17:00 10 62.40 3.85 % 65 64.8000 64.9000 297 14 901 [+]
VOTUM 49,2500 17:04 26 48.25 3.68 % 5 49.0000 49.2500 24 37 1 785 [+]
INTERSPPL 0,3990 15:07 1849 0.39 3.64 % 7000 0.3810 0.3985 139 6 3 [+]
CEZ 209,8000 14:22 2 205.20 3.55 % 10 206.2000 210.0000 7 0 18 [+]
KCI 0,9380 15:46 200 0.91 3.30 % 100 0.9360 0.9380 8000 73 67 [+]
RELPOL 5,7800 16:45 110 5.70 3.21 % 61 5.6600 5.7800 1040 4 22 [+]
BETACOM 5,2400 17:00 50 5.30 3.15 % 983 5.0600 5.2400 1504 2 10 [+]
NTCAPITAL 0,6140 16:47 130 0.60 3.02 % 150 0.6120 0.6140 4340 23 13 [+]
SYNTHAVERSE 3,4400 17:00 232 3.30 2.99 % 500 3.4100 3.4400 2517 47 159 [+]
ELEKTROTI 55,2000 17:00 3 53.65 2.99 % 10 55.1000 55.2000 101 35 1 923 [+]
OTLOG 13,3600 16:05 9 13.38 2.93 % 15 13.3600 13.4200 223 3 36 [+]
ONESANO 0,7300 17:00 7 0.73 2.82 % 14500 0.7060 0.7300 9276 53 38 [+]
MOLECURE 5,8900 17:00 200 5.79 2.79 % 401 5.7400 5.8900 1049 113 656 [+]
PEPCO 32,7800 17:01 661 31.99 2.76 % 1639 32.7800 32.7900 2178 3 156 103 061 [+]
OPTEAM 4,4800 16:31 5 4.32 2.75 % 5 4.4800 4.5600 1283 12 52 [+]
KRAKCHEM 0,3560 16:36 3170 0.36 2.59 % 17830 0.3560 0.3640 1500 294 104 [+]
APATOR 26,1500 17:00 9 25.60 2.55 % 19 25.7000 26.1500 50 46 1 146 [+]
LSISOFT 44,7000 16:48 1 44.00 2.52 % 55 44.1000 44.7000 151 1 26 [+]
IFSA 0,1260 17:00 400 0.12 2.44 % 4350 0.1230 0.1260 9600 51 6 [+]
BENEFIT 3 884,0000 17:02 9 3,820.00 2.37 % 89 3860.0000 3884.0000 58 3 12 887 [+]
COGNOR 5,2700 17:00 175 5.20 2.33 % 1254 5.2250 5.2700 1167 296 1 553 [+]
QUERCUS 12,6200 17:00 26 12.40 2.27 % 50 12.6200 12.7200 50 43 537 [+]
IZOLACJA 4,1700 09:10 1 4.00 2.21 % 957 4.0000 4.0900 686 0 0 [+]
DIAG 153,6000 17:01 50 152.00 2.20 % 7 PKC 153.7000 78 118 18 073 [+]
VINDEXUS 14,0000 15:35 110 13.75 2.19 % 382 13.7500 14.0000 580 3 35 [+]
CLNPHARMA 21,4500 17:02 24 21.10 2.14 % 1 21.4500 21.5000 2220 16 350 [+]
SKARBIEC 34,4000 17:00 1 33.90 2.08 % 2991 33.3000 34.4000 494 2 76 [+]
WAWEL 802,0000 16:40 1 798.00 2.04 % 19 792.0000 800.0000 1 0 14 [+]
CASPAR 5,1000 17:00 2 5.10 2.00 % 10 4.8000 5.1000 283 0 0 [+]
MOSTALWAR 5,1800 17:00 1 5.04 1.97 % 1006 5.1600 5.1800 614 10 53 [+]
GRODNO 16,2000 17:00 35 15.65 1.89 % 338 16.2000 16.3500 300 27 434 [+]
GAMEOPS 13,4500 15:39 7 13.40 1.89 % 167 13.0500 13.4500 83 2 22 [+]
ASTARTA 49,1000 17:04 27 48.00 1.87 % 100 49.1000 49.4000 80 13 651 [+]
CIGAMES 3,2800 17:04 1218 3.20 1.86 % 500 3.2550 3.2800 511 528 1 738 [+]
ERBUD 27,5500 17:00 27 27.95 1.85 % 2 27.5500 27.6000 30 2 55 [+]
OTMUCHOW 5,5000 15:02 246 5.40 1.85 % 200 5.2800 5.4800 9407 2 13 [+]
WASKO 8,9200 17:00 5 8.76 1.83 % 391 8.8600 8.9200 9999 93 825 [+]
AMBRA 19,1600 17:00 19 19.00 1.81 % 20 19.0600 19.1600 3058 8 150 [+]
PHARMENA 3,4200 09:12 252 3.42 1.79 % 652 3.3200 3.3500 100 0 1 [+]
NTTSYSTEM 11,4500 17:02 125 11.30 1.78 % 100 11.4000 11.4500 1201 8 92 [+]
ASBIS 63,5000 17:00 20 62.40 1.76 % 4 63.4500 63.5000 5510 217 13 878 [+]
ZAMET 0,8100 17:00 31 0.79 1.76 % 2350 0.8100 0.8120 100 63 51 [+]
SELVITA 35,0000 17:00 7 33.80 1.74 % 969 34.5500 35.0000 91 12 431 [+]
KRKA 1 060,0000 16:49 1 1,050.00 1.73 % 7 1032.0000 1080.0000 20 0 218 [+]
AIGAMES 0,8360 17:00 2 0.84 1.70 % 2913 0.8000 0.8360 3953 0 0 [+]
IMCOMPANY 37,9000 17:00 22 37.45 1.61 % 26 37.9000 37.9500 1092 1 48 [+]
ODLEWNIE 19,0000 17:00 2 18.50 1.60 % 267 18.7500 19.0000 255 12 224 [+]
FEERUM 13,1000 13:40 9 12.90 1.55 % 1000 13.6000 14.2000 55 0 1 [+]
MIRBUD 11,4600 17:00 237 11.31 1.51 % 722 11.4600 11.4800 97 129 1 477 [+]
ASSECOSEE 61,1000 17:00 2 60.50 1.50 % 20 61.1000 61.3000 114 11 649 [+]
ZEPAK 19,0000 17:00 10 18.72 1.50 % 27 18.9000 19.0000 569 3 66 [+]
SANOK 21,9000 17:00 1 21.60 1.39 % 100 21.8000 21.9000 110 2 47 [+]
COLUMBUS 3,6750 16:49 20 3.63 1.38 % 180 3.6750 3.6800 1050 32 116 [+]
POLICE 7,4000 17:00 5 7.46 1.37 % 190 7.2400 7.4000 30 1 6 [+]
SFINKS 0,4490 15:54 700 0.43 1.35 % 5000 0.4400 0.4490 7500 73 32 [+]
SYGNITY 76,4000 17:00 5 76.20 1.33 % 45 76.4000 77.4000 10 5 412 [+]
LENA 2,3000 16:11 19 2.27 1.32 % 998 2.2800 2.2900 1000 2 5 [+]
WOODPCKR 3,1100 15:44 100 3.07 1.30 % 600 3.1000 3.1200 100 4 13 [+]
VOXEL 101,0000 17:00 36 100.20 1.30 % 947 100.8000 101.0000 2080 4 412 [+]
INPRO 7,9000 15:19 250 7.90 1.28 % 200 7.8500 7.9000 6201 1 7 [+]
ATMGRUPA 4,0000 17:00 13 4.01 1.27 % 380 3.9400 4.0000 12798 15 60 [+]
SANTANDER 43,9550 15:57 510 43.42 1.23 % 149 43.4500 44.3000 100 14 612 [+]
FON 1,6400 13:59 5 1.64 1.23 % 688 1.6400 1.7000 6147 3 6 [+]
DOMDEV 253,5000 17:00 16 252.00 1.20 % 199 251.0000 253.5000 35 4 883 [+]
4MASS 4,2500 16:38 2 4.25 1.19 % 894 4.2000 4.2500 4708 5 20 [+]
MILKILAND 1,7480 14:30 10 1.75 1.16 % 4 1.7420 1.7440 2455 2 3 [+]
MAKARONPL 21,8500 16:40 200 21.90 1.16 % 111 21.4500 21.8500 7 2 35 [+]
APLISENS 18,0000 17:00 2 17.85 1.12 % 263 17.6500 18.0000 1389 0 7 [+]
DIGITANET 203,0000 17:00 45 199.00 1.10 % 9 201.2000 203.0000 122 8 1 532 [+]
BNPPL 147,8000 17:00 51 146.20 1.09 % 18 147.8000 148.0000 52 12 1 790 [+]
MENNICA 46,2000 17:00 10 45.70 1.09 % 133 46.2000 46.9000 20 2 100 [+]
DECORA 76,8000 16:47 1 76.00 1.05 % 49 76.0000 76.8000 4 1 43 [+]
IFIRMA 29,6000 17:00 5 29.70 1.02 % 8 29.3500 29.6000 2 3 82 [+]
POLENERGIA 49,9500 17:03 50 49.45 1.01 % 186 49.6500 49.9500 7 1 55 [+]
PKPCARGO 13,5100 17:01 310 13.38 0.97 % 2800 13.5000 13.6000 326 125 1 731 [+]
STALPROFI 8,4000 16:49 200 8.38 0.96 % 198 8.3800 8.4000 2308 2 18 [+]
ALIOR 120,9500 17:01 240 122.75 0.96 % 94 120.9000 120.9500 130 284 34 180 [+]
DEKPOL 84,4000 17:00 10 83.60 0.96 % 110 84.2000 84.4000 122 4 367 [+]
INTERCARS 740,0000 17:00 8 740.00 0.95 % 16 734.0000 740.0000 33 1 1 029 [+]
HERCULES 1,6750 17:04 4918 1.76 0.90 % 13082 1.6500 1.6750 3082 784 1 383 [+]
TRAKCJA 4,2200 17:01 23 4.16 0.84 % 292 4.1550 4.2200 420 67 278 [+]
ATAL 60,0000 17:01 40 59.90 0.84 % 484 58.8000 60.0000 207 3 189 [+]
TEXT 39,1200 17:00 4 38.90 0.82 % 50 38.8000 39.1200 172 39 1 491 [+]
ULMA 62,0000 15:44 58 64.50 0.81 % 46 60.0000 64.5000 933 0 4 [+]
VRGSA 5,2000 17:00 213 5.14 0.78 % 4766 5.2000 5.2200 870 131 680 [+]
CAPTORTX 80,6000 16:30 1 80.00 0.75 % 9 80.5000 80.6000 48 1 109 [+]
ARCHICOM 54,6000 17:00 8 54.80 0.74 % 71 53.8000 54.6000 10 1 44 [+]
RAINBOW 138,0000 17:00 8 137.20 0.73 % 4517 138.0000 138.5000 16 43 5 946 [+]
COMPREMUM 1,3850 17:02 950 1.41 0.73 % 15230 1.3600 1.3850 8849 221 308 [+]
CAPITEA 0,5680 17:01 170 0.58 0.71 % 11968 0.5540 0.5680 3182 318 181 [+]
SUNEX 2,8600 16:48 4 2.89 0.70 % 460 2.8200 2.8600 562 7 21 [+]
MEDINICE 73,4000 17:00 93 73.00 0.69 % 7 73.4000 73.7000 101 44 3 224 [+]
NEUCA 729,0000 17:00 1 725.00 0.69 % 3 720.0000 729.0000 10 2 1 356 [+]
BOWIM 6,5400 16:08 20 6.42 0.62 % 476 6.5000 6.5400 1194 22 146 [+]
ESOTIQ 33,1000 16:43 37 32.80 0.61 % 15 32.7000 33.1000 129 2 68 [+]
PCCROKITA 67,3000 17:00 10 66.30 0.60 % 26 66.8000 67.3000 8 2 135 [+]
CLOUD 67,0000 16:46 10 66.60 0.60 % 10 66.4000 67.0000 10 0 11 [+]
AMICA 52,0000 17:00 70 51.70 0.58 % 26 51.5000 52.0000 782 18 947 [+]
ALLEGRO 30,3650 17:04 554 30.30 0.55 % 2786 30.3500 30.3650 151 2 655 80 667 [+]
BIOMAXIMA 11,7400 17:00 2 11.68 0.51 % 212 11.6200 11.7400 188 2 28 [+]
KERNEL 19,7000 16:49 10 19.86 0.51 % 150 19.7000 19.8000 200 1 26 [+]
PULAWY 44,8000 17:00 5 45.00 0.45 % 20 44.4000 45.2000 20 2 83 [+]
ENERGOINS 2,3900 16:29 15 2.39 0.42 % 436 2.3600 2.3900 696 2 4 [+]
06MAGNA 2,4300 17:00 520 2.41 0.41 % 4480 2.4300 2.4800 747 27 66 [+]
EQUNICO 1,2200 17:00 10 1.22 0.41 % 50 1.2100 1.2200 6326 6 8 [+]
LESS 0,2450 17:00 2 0.24 0.41 % 50 0.2380 0.2450 19610 70 17 [+]
NOVITA 99,0000 11:22 1 99.20 0.41 % 3 99.0000 101.0000 6 0 1 [+]
IDMSAPL 0,4980 16:47 59 0.50 0.40 % 3419 0.4560 0.4980 2772 0 0 [+]
PEKABEX 10,0400 17:00 19 10.06 0.40 % 3 9.9400 10.0400 651 23 233 [+]
SANWIL 1,3000 14:49 37 1.31 0.39 % 3 1.3000 1.3100 2000 7 10 [+]
ZUE 13,1500 17:00 1 13.00 0.38 % 1200 13.0000 13.1500 624 22 294 [+]
SHOPER 40,1500 17:00 7 40.40 0.37 % 35 39.8500 40.1500 503 9 380 [+]
CDPROJEKT 279,9000 17:00 31 278.00 0.36 % 5314 279.9000 280.0000 1258 170 47 241 [+]
PTWP 145,0000 14:36 2 144.50 0.35 % 81 144.5000 145.0000 34 0 27 [+]
PKOBP 96,8600 17:01 50 96.89 0.29 % 421 96.7400 96.8600 16846 1 969 190 255 [+]
TORPOL 73,0000 17:00 94 72.90 0.27 % 20 72.7000 73.0000 288 17 1 275 [+]
MURAPOL 41,6000 17:00 6 41.45 0.24 % 300 41.2500 41.6000 123 6 230 [+]
EDINVEST 9,5000 16:39 5 9.56 0.21 % 366 9.4200 9.5000 115 1 6 [+]
NANOGROUP 2,5400 16:48 30 2.54 0.20 % 996 2.5000 2.5300 3976 41 103 [+]
LPP 22 660,0000 17:01 1 22,620.00 0.18 % 30 22660.0000 22720.0000 77 2 51 743 [+]
INGBSK 416,8000 17:00 5 418.00 0.10 % 73 415.8000 416.8000 21 12 5 165 [+]
EUROCASH 5,8650 17:02 499 5.88 0.09 % 1701 5.8650 5.9000 298 46 272 [+]
DINOPL 33,5000 17:04 456 33.56 0.06 % 1720 33.4900 33.5000 44 1 217 40 952 [+]
POLWAX 1,0400 16:39 1000 1.04 0.00 % 388 1.0300 1.0400 53813 14 14 [+]
ALTUSTFI 2,7300 09:49 1 2.67 0.00 % 380 2.6700 2.7200 1 0 0 [+]
UNICREDIT 269,0000 09:00 1 269.00 0.00 % 23 269.0000 294.0000 20 0 0 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 3 PKC 0.0000 0 0 0 [+]
MBWS 11,1000 09:06 30 0.00 0.00 % 7 11.1000 12.5000 14 0 0 [+]
MEXPOLSKA 3,9000 17:00 2 3.80 0.00 % 4420 3.8000 3.9000 2198 11 43 [+]
ATENDE 3,3200 17:00 276 3.41 0.00 % 724 3.3200 3.3800 917 7 22 [+]
DELKO 6,2800 16:30 51 6.27 0.00 % 482 6.2600 6.2800 141 1 5 [+]
ENELMED 19,0000 17:00 2 19.00 0.00 % 139 18.9000 19.0000 272 0 1 [+]
IZOSTAL 3,0600 16:48 164 3.06 0.00 % 1187 3.0400 3.0600 2036 28 86 [+]
TATRY MOUNTAIN 83,5000 09:54 53 0.00 0.00 % 3 82.5000 88.0000 2 0 0 [+]
AGROTON 4,7950 16:22 950 4.80 0.00 % 50 4.7950 4.8000 3391 3 15 [+]
MFO 34,5000 15:33 1 34.50 0.00 % 118 34.2000 34.5000 256 0 7 [+]
LARQ 2,1400 09:01 2 2.14 0.00 % 799 2.0100 2.1400 1951 0 0 [+]
FABRITY 25,0000 17:00 61 25.20 0.00 % 649 24.9000 25.0000 10 1 18 [+]
MARVIPOL 10,5000 17:02 1000 10.50 0.00 % 80 10.4500 10.5000 2812 15 161 [+]
TRANSPOL 12,7000 17:00 16 12.75 0.00 % 468 12.7000 13.0000 100 21 269 [+]
MAXCOM 6,1000 09:25 33 6.10 0.00 % 141 5.9800 6.0800 75 0 0 [+]
KOMPAP 19,2000 09:01 8 19.20 0.00 % 400 18.8000 19.2000 409 0 0 [+]
RAWLPLUG 15,4000 16:34 4 15.40 0.00 % 100 14.7000 15.4000 168 0 0 [+]
URTESTE 43,6000 09:32 6 43.60 0.00 % 1 42.7000 43.5000 4 0 0 [+]
DRAGOENT 20,1000 14:58 150 21.00 0.00 % 5 19.9000 20.2000 20 1 27 [+]
SIMFABRIC 1,6000 13:15 10 1.59 0.00 % 416 1.5840 1.5980 584 4 7 [+]
SNIEZKA 86,0000 17:00 6 86.00 0.00 % 23 83.6000 86.0000 521 0 41 [+]
NEPTIS 15,0000 15:35 1 15.10 0.00 % 7 14.9000 15.0000 182 0 2 [+]
PEPEES 0,8620 09:08 643 0.86 0.00 % 62 0.8420 0.8600 2000 1 1 [+]
FORTE 20,0000 16:40 72 20.00 0.00 % 588 19.8500 20.0000 2343 7 149 [+]
CAVATINA 13,9500 16:36 7 14.00 0.00 % 10 13.7500 13.9500 200 0 0 [+]
BOS 10,2000 17:00 23 10.20 0.00 % 1 10.1800 10.2200 613 21 212 [+]
AGORA 8,6000 16:25 31 8.42 0.00 % 200 8.4600 8.5800 255 30 257 [+]
BBIDEVNFI 5,4000 17:00 1 5.36 0.00 % 1687 5.3200 5.4000 403 1 7 [+]
DEBICA 84,9000 16:21 1 84.90 0.00 % 106 84.9000 85.1000 100 1 108 [+]
IBSM 74,6000 09:00 1 74.60 0.00 % 1 70.4000 72.8000 1 0 0 [+]
IMPERA 1,9000 15:35 2 1.90 0.00 % 4603 1.8000 1.9000 10192 9 16 [+]
SECOGROUP 35,2000 15:50 1 36.60 0.00 % 230 35.0000 35.4000 184 0 9 [+]
ORCOGROUP 3,4400 10:19 7 0.00 0.00 % 4301 3.4400 4.0000 10 0 0 [+]
LOKUM 24,4000 16:14 2 24.40 0.00 % 5 24.0000 24.4000 499 0 0 [+]
SOPHARMA 8,5000 15:24 1 8.10 0.00 % 182 7.9400 8.1000 120 0 3 [+]
MIRACULUM 0,6300 17:00 100 0.63 0.00 % 4500 0.6180 0.6300 2748 6 4 [+]
RAFAMET 49,0000 09:36 2 49.00 0.00 % 48 47.5000 49.3000 5 0 0 [+]
WIRTUALNA 57,8000 17:00 93 57.80 0.00 % 30 57.6000 57.8000 1491 14 798 [+]
SILVANO 5,1600 17:00 95 0.00 0.00 % 311 4.8700 5.1600 305 0 0 [+]
SEKO 10,1500 16:34 2 10.20 0.00 % 88 10.1000 10.1500 490 3 27 [+]
WARIMPEX 2,3100 17:00 10 2.29 0.00 % 3324 2.2700 2.3100 1704 6 15 [+]
EUROHOLD 3,9200 09:15 100 0.00 0.00 % 2 3.8000 3.9200 5889 0 0 [+]
WIKANA 8,0000 09:55 1 8.00 0.00 % 1 7.3500 7.9500 1000 0 0 [+]
ALTA 1,6500 11:12 184 1.65 0.00 % 4 1.5950 1.6500 172 0 1 [+]
TERMOREX 0,7050 10:10 15 0.71 0.00 % 599 0.6800 0.7000 20001 0 0 [+]
POINTGROUP 2,1200 10:53 4 2.13 0.00 % 388 2.0500 2.1200 4154 0 0 [+]
MOL 47,6800 16:41 1 47.50 -0.04 % 64 47.4800 47.7000 8 104 4 910 [+]
BIOTON 4,1800 17:00 125 4.19 -0.12 % 1250 4.1500 4.1800 583 12 49 [+]
UNIBEP 15,3000 17:00 112 15.34 -0.13 % 100 15.2400 15.3000 118 9 134 [+]
NOVAVISGR 0,6990 16:17 2300 0.70 -0.14 % 328 0.6990 0.7000 3592 46 32 [+]
AIRWAY 0,3060 17:00 135 0.31 -0.16 % 14350 0.3000 0.3060 4865 238 71 [+]
KOMPUTRON 6,1200 16:43 3 6.12 -0.16 % 100 5.8900 6.1200 49 14 80 [+]
HANDLOWY 116,0000 17:00 6 115.80 -0.17 % 219 115.8000 116.4000 709 9 1 028 [+]
MEDICALG 26,9000 17:02 60 27.50 -0.19 % 383 26.9000 26.9500 646 33 905 [+]
GAMFACTOR 5,2600 15:59 99 5.25 -0.19 % 52 5.2000 5.2600 286 1 8 [+]
PHN 9,4800 17:00 2 9.50 -0.21 % 526 9.4600 9.4800 38 2 14 [+]
AILLERON 16,8600 16:48 3 16.90 -0.24 % 772 16.8600 17.0600 29 3 50 [+]
ZABKA 24,2400 17:01 40 24.35 -0.25 % 3748 24.2400 24.2600 20 2 200 53 245 [+]
WITTCHEN 15,9600 17:02 100 16.00 -0.25 % 228 15.9600 15.9900 19 9 143 [+]
LENTEX 7,7200 14:29 1 7.56 -0.26 % 142 7.4400 7.7000 915 0 2 [+]
INTROL 7,6600 16:49 1 7.72 -0.26 % 199 7.5400 7.6600 1 1 11 [+]
SYNEKTIK 288,0000 17:00 1 293.00 -0.28 % 9 288.0000 288.6000 4 16 4 569 [+]
ELKOP 1,8000 14:45 1 1.73 -0.28 % 5000 1.7700 1.8000 432 1 1 [+]
TENDERHUT 5,9800 10:06 7 5.98 -0.33 % 40 5.8400 6.0000 50 0 0 [+]
PATENTUS 2,8900 12:32 174 2.87 -0.34 % 1 2.8400 2.8800 328 1 4 [+]
BEST 29,6000 16:07 58 29.70 -0.34 % 346 29.2000 29.6000 261 4 111 [+]
ACTION 28,9000 16:48 156 29.50 -0.34 % 414 28.9000 28.9500 1 8 241 [+]
GREENX 2,2740 17:00 401 2.31 -0.35 % 10499 2.2740 2.2800 999 194 443 [+]
MCI 27,7000 16:06 70 27.80 -0.36 % 168 27.5000 27.7000 159 9 236 [+]
DEVELIA 10,2800 17:00 49 10.28 -0.39 % 285 10.1800 10.3000 900 210 2 124 [+]
JRHOLDING 5,1000 15:20 16 5.02 -0.39 % 524 4.9900 5.0600 300 7 38 [+]
GETIN 0,4990 17:00 137 0.50 -0.40 % 11591 0.4990 0.5010 22250 173 86 [+]
LIBET 1,2150 13:48 9 1.20 -0.41 % 1 1.1450 1.2150 9052 1 2 [+]
STALPROD 233,0000 16:42 17 235.00 -0.43 % 18 232.0000 234.0000 86 0 91 [+]
HUUUGE 23,0000 17:00 6 22.85 -0.43 % 25 22.9000 23.0000 861 28 649 [+]
GRUPRACUJ 45,0000 17:00 25 45.85 -0.44 % 221 44.9500 45.6000 140 461 20 930 [+]
OPONEOPL 86,6000 16:48 1 87.10 -0.46 % 699 86.6000 87.2000 55 8 739 [+]
ACAUTOGAZ 21,7000 15:08 300 21.60 -0.46 % 706 21.7000 21.8000 106 1 24 [+]
MLPGROUP 103,0000 16:19 49 104.00 -0.48 % 25 102.0000 103.0000 1072 2 231 [+]
RANKPROGR 3,9750 17:00 10 3.93 -0.50 % 616 3.9400 3.9750 2864 2 9 [+]
INSTALKRK 37,5000 11:46 1 37.50 -0.53 % 5 37.6000 37.8000 70 0 2 [+]
XTPL 63,6000 17:00 100 63.80 -0.62 % 50 63.1000 63.6000 5 5 326 [+]
VIVID 0,6300 16:37 1367 0.63 -0.63 % 119 0.6300 0.6340 31 3 2 [+]
PGE 10,8800 17:01 725 10.96 -0.64 % 5000 10.8600 10.8850 122 7 273 79 268 [+]
ONDE 8,9400 16:44 85 9.00 -0.67 % 5 8.8900 8.9300 50 9 81 [+]
ADIUVO 0,5920 16:47 2 0.60 -0.67 % 1387 0.5700 0.5920 3114 18 10 [+]
PRAGMAINK 2,8800 12:56 1000 2.88 -0.69 % 485 2.8800 2.9200 20 1 3 [+]
AMREST 11,5400 17:00 600 11.74 -0.69 % 3040 11.5400 11.5800 39 51 592 [+]
WIELTON 5,5800 17:00 13 5.62 -0.71 % 1150 5.5500 5.5800 3690 27 153 [+]
MABION 8,2200 17:00 237 8.29 -0.72 % 16 8.2100 8.2200 254 22 181 [+]
BIGCHEESE 5,4700 16:25 118 5.59 -0.73 % 22 5.4700 5.5400 200 13 72 [+]
GTC 2,6600 16:08 220 2.69 -0.75 % 1180 2.6600 2.7100 1000 9 25 [+]
KOGENERA 76,3000 17:00 6 78.30 -0.78 % 1291 76.1000 76.3000 68 4 328 [+]
ZREMB 8,7300 17:00 14 8.80 -0.80 % 1003 8.7000 8.7300 36 30 259 [+]
ABPL 123,8000 17:00 20 124.80 -0.80 % 13 122.8000 123.8000 10 3 324 [+]
TAURONPE 9,7480 17:00 4956 9.82 -0.83 % 750 9.7440 9.7500 63 2 604 25 428 [+]
STAPORKOW 4,7400 15:18 1 4.78 -0.84 % 1993 4.7400 4.7800 279 1 5 [+]
TARCZYNSKI 118,0000 15:56 24 119.00 -0.84 % 97 118.0000 119.0000 360 0 23 [+]
ENERGA 18,8400 17:00 237 18.86 -0.84 % 245 18.8200 18.8400 213 10 184 [+]
LUBAWA 8,0000 17:00 137 8.07 -0.87 % 1000 7.9150 8.0000 1887 287 2 281 [+]
MLSYSTEM 15,2200 16:36 10 15.66 -0.91 % 43 15.2200 15.2600 782 4 63 [+]
CREOTECH 640,0000 17:00 2 647.00 -0.93 % 15 636.0000 640.0000 19 7 4 601 [+]
ASSECOBS 82,6000 17:00 2 83.60 -0.96 % 617 80.8000 82.6000 395 2 144 [+]
ARLEN 30,7000 17:00 3 31.30 -0.97 % 100 30.6000 31.4000 500 4 119 [+]
MONNARI 6,1400 17:00 13 6.28 -0.97 % 330 6.0200 6.1400 196 17 101 [+]
TESGAS 2,0300 16:46 1 2.05 -0.98 % 900 1.9850 2.0300 705 4 8 [+]
KGL 9,9000 12:24 82 9.90 -1.00 % 94 9.6000 9.7000 108 1 8 [+]
PLAYWAY 245,5000 16:47 57 245.50 -1.01 % 129 244.0000 245.5000 147 2 413 [+]
UNIMOT 154,4000 17:04 3 156.40 -1.03 % 21 154.4000 154.6000 11 5 700 [+]
XTB 104,7000 17:03 100 108.70 -1.04 % 363 104.6800 104.7000 87 332 35 005 [+]
MOSTALZAB 6,6400 17:04 565 6.65 -1.04 % 118 6.6400 6.6500 1500 39 261 [+]
MERCOR 13,7000 17:00 6 14.00 -1.08 % 128 13.7000 13.7500 383 2 27 [+]
MUZA 9,0000 13:45 1 9.10 -1.10 % 501 8.9500 9.0000 244 1 7 [+]
MOSTALPLC 13,5000 14:01 2 13.50 -1.10 % 164 13.4500 13.5000 157 1 19 [+]
CYFRPLSAT 13,7500 17:01 10000 13.91 -1.11 % 3629 13.7000 13.7500 7568 932 12 831 [+]
DADELO 70,5000 17:00 16 71.50 -1.12 % 646 70.5000 71.8000 9 5 369 [+]
GENOMTEC 4,7750 16:45 640 4.83 -1.14 % 721 4.7550 4.7750 360 17 82 [+]
TALEX 17,2000 16:09 569 17.30 -1.15 % 12 17.1000 18.0000 22 1 18 [+]
KETY 1 112,0000 17:00 9 1,120.00 -1.16 % 25 1111.0000 1116.0000 3 11 12 452 [+]
POLTREG 17,0000 16:13 66 17.35 -1.16 % 4468 16.9000 17.1500 128 2 39 [+]
IPOPEMA 6,4200 16:37 1 6.50 -1.23 % 3002 6.2800 6.4200 340 13 85 [+]
ORANGEPL 14,2650 17:00 2617 14.45 -1.25 % 727 14.2600 14.3200 25 506 7 218 [+]
BOOMBIT 6,3200 17:00 498 6.44 -1.25 % 334 6.3200 6.3800 169 9 57 [+]
KSGAGRO 3,5400 17:00 700 3.58 -1.26 % 7 3.5400 3.5850 248 4 15 [+]
PEKAO 232,8000 17:01 83 237.00 -1.27 % 1061 232.8000 233.4000 13 645 150 695 [+]
CYBERFLKS 184,9000 17:00 2 187.00 -1.28 % 60 183.0000 184.9000 146 18 3 323 [+]
SCPFL 138,8000 17:00 6 139.00 -1.28 % 50 138.4000 138.8000 32 1 162 [+]
ROPCZYCE 22,2000 15:25 4860 22.60 -1.33 % 10 22.3000 22.6000 37 8 167 [+]
CORMAY 0,5800 17:02 20 0.59 -1.36 % 26679 0.5660 0.5840 12876 88 50 [+]
KRUK 466,7000 17:01 2 477.80 -1.37 % 2 466.7000 467.8000 61 20 9 559 [+]
COMP 57,2000 17:00 1651 58.00 -1.38 % 67 57.2000 57.5000 174 6 339 [+]
STALEXP 2,8250 17:00 817 2.85 -1.40 % 390 2.8250 2.8350 6787 106 299 [+]
MANGATA 70,2000 17:00 6 71.20 -1.40 % 148 69.6000 70.2000 64 1 47 [+]
GRUPAAZOTY 17,6600 17:00 2 18.00 -1.45 % 273 17.6600 17.7000 400 134 2 389 [+]
ULTGAMES 13,6000 15:28 1 13.60 -1.45 % 72 13.6000 13.9000 1346 0 0 [+]
YARRL 5,4200 16:33 45 5.60 -1.45 % 450 5.3800 5.4800 180 1 3 [+]
MBANK 1 141,0000 17:00 54 1,152.50 -1.47 % 1053 1141.0000 1142.0000 47 19 21 122 [+]
BLOOBER 26,8000 17:00 1 27.20 -1.47 % 180 26.5500 26.8000 575 20 548 [+]
VIGOSYS 538,0000 16:42 2 558.00 -1.47 % 10 532.0000 538.0000 13 3 1 783 [+]
PCCEXOL 2,0000 16:44 96 2.03 -1.48 % 147 2.0000 2.0200 1010 28 56 [+]
PZU 64,0400 17:01 40 65.40 -1.48 % 2553 64.0400 64.1000 100 2 006 129 035 [+]
KINOPOL 19,9000 17:00 10 20.30 -1.49 % 227 19.8500 20.0000 143 4 83 [+]
TOYA 9,2600 17:00 258 9.50 -1.49 % 142 9.2600 9.3500 320 43 404 [+]
11B 164,0000 17:00 45 166.50 -1.50 % 188 164.0000 165.0000 10 15 2 426 [+]
PKNORLEN 127,1000 17:01 9 129.08 -1.53 % 5726 127.0800 127.1000 6199 947 120 788 [+]
SANPL 620,0000 17:00 69 630.00 -1.56 % 1 620.0000 622.4000 58 82 51 130 [+]
PROCHEM 25,0000 17:00 3 25.20 -1.57 % 53 24.8000 25.0000 97 2 38 [+]
MILLENNIUM 17,6700 17:00 338 17.96 -1.59 % 2818 17.6700 17.7250 1038 427 7 546 [+]
ATLANTAPL 18,0000 17:00 69 18.05 -1.64 % 271 18.0000 18.6000 420 2 35 [+]
RYVU 23,5500 17:00 147 23.95 -1.67 % 853 23.5500 23.8000 1798 9 219 [+]
SONEL 14,5500 14:03 1 14.80 -1.69 % 20 14.4000 14.5000 15 1 13 [+]
DMGROUP 2,3300 17:00 2 2.40 -1.69 % 25 2.3000 2.3300 18226 7 18 [+]
GPW 76,6000 17:00 3 77.40 -1.73 % 4 76.5500 76.6000 1500 65 4 952 [+]
IMS 2,2300 14:05 1478 2.28 -1.76 % 100 2.2050 2.2300 100 7 14 [+]
ENTER 55,0000 16:49 17 55.30 -1.79 % 51 54.8000 55.1000 24 13 716 [+]
MOBRUK 351,5000 17:00 2 358.00 -1.82 % 3 351.5000 353.5000 20 2 668 [+]
NEXITY 1,0800 14:04 127 1.09 -1.82 % 873 1.0800 1.0900 615 1 1 [+]
ENEA 22,5800 17:00 124 23.30 -1.83 % 1593 22.5800 22.7000 261 191 4 339 [+]
INTERBUD 1,8350 16:24 4 1.87 -1.87 % 760 1.7800 1.8350 431 1 2 [+]
KGHM 312,0000 17:03 100 318.00 -1.92 % 5597 312.0000 312.2000 2 411 129 133 [+]
NEWAG 112,0000 17:00 6 118.00 -1.93 % 281 112.0000 113.0000 30 19 2 168 [+]
DBENERGY 9,8000 14:00 39 9.80 -2.00 % 10 9.6400 9.9000 10 0 1 [+]
ONEMORE 2,9000 17:00 31 2.95 -2.03 % 6452 2.8600 2.9000 11139 95 274 [+]
ASSECOPOL 186,4000 17:01 101 191.75 -2.05 % 1000 186.4000 186.6000 76 141 26 520 [+]
ECHO 5,1900 17:00 2 5.30 -2.08 % 2 5.1900 5.2100 227 19 98 [+]
DATAWALK 131,8000 17:00 2 134.00 -2.08 % 48 131.8000 132.0000 3 10 1 366 [+]
ARCTIC 7,0000 17:02 1000 7.15 -2.10 % 42 6.9900 7.0000 842 77 543 [+]
FERRO 28,0000 17:00 53 28.60 -2.10 % 700 27.8000 28.0000 1107 32 895 [+]
PHOTON 1,1050 17:00 269 1.11 -2.21 % 1531 1.0800 1.1050 371 23 24 [+]
INC SA 1,7500 16:32 5 1.79 -2.23 % 3 1.6950 1.7500 3095 30 52 [+]
CELTIC 1,7000 17:01 4500 1.70 -2.30 % 7200 1.7000 1.7400 2121 18 31 [+]
CREEPYJAR 584,0000 17:00 10 600.00 -2.34 % 10 584.0000 586.0000 23 2 1 003 [+]
BUDIMEX 687,6000 17:00 4 717.80 -2.36 % 50 687.6000 687.8000 6 23 15 686 [+]
ANSWEAR 18,9400 17:00 6 19.38 -2.37 % 797 18.9400 19.0000 724 9 170 [+]
PANOVA 16,0000 15:40 1 16.40 -2.44 % 110 16.0000 16.3000 153 0 0 [+]
XPLUS 2,7900 17:00 25 2.80 -2.45 % 141 2.7200 2.7900 975 2 4 [+]
TSGAMES 108,0000 17:01 105 111.00 -2.53 % 10 107.9000 108.0000 889 17 1 841 [+]
JWWINVEST 3,0000 15:37 590 3.07 -2.60 % 120 2.9800 3.0300 100 5 15 [+]
JSW 26,9000 17:03 200 28.20 -2.61 % 10 26.8800 27.0300 104 357 9 757 [+]
VERCOM 129,2000 17:00 6 132.80 -2.71 % 44 129.2000 129.6000 60 3 364 [+]
EUROTEL 25,7500 17:03 50 26.50 -2.83 % 161 25.7000 25.8500 43 4 98 [+]
MOJ 1,7000 14:03 1200 1.75 -2.86 % 4500 1.7000 1.7500 1685 5 8 [+]
3RGAMES 0,6800 17:02 250 0.71 -2.86 % 50 0.6720 0.6800 292 174 121 [+]
PASSUS 133,2000 17:00 4 139.00 -3.06 % 52 132.0000 133.2000 45 5 620 [+]
PROTEKTOR 1,2000 17:00 824 1.24 -3.07 % 6523 1.2000 1.2040 2000 84 101 [+]
SELENAFM 50,0000 17:02 135 51.60 -3.10 % 65 50.0000 50.4000 353 5 244 [+]
SCANWAY 416,0000 17:00 53 430.00 -3.26 % 48 415.0000 416.0000 96 10 4 085 [+]
KRVITAMIN 12,2000 15:40 57 12.65 -3.56 % 160 12.2000 12.6000 8 0 2 [+]
DGA 27,9000 17:04 45 28.80 -3.79 % 5 27.6000 28.0000 988 0 8 [+]
AUTOPARTN 21,5000 17:04 200 22.50 -3.80 % 1915 21.5000 21.5500 174 102 2 238 [+]
MERCATOR 49,0500 17:00 248 50.80 -3.82 % 226 49.0000 49.3500 48 22 1 077 [+]
REMAK 10,7500 16:46 39 10.90 -4.02 % 80 10.7500 10.8000 163 3 28 [+]
FASING 14,2000 10:41 300 14.40 -4.05 % 1350 14.1000 14.4000 90 2 29 [+]
BUMECH 20,5000 17:00 243 21.42 -4.21 % 523 20.3200 20.5000 2257 219 4 473 [+]
BOGDANKA 23,8000 17:04 100 25.20 -4.23 % 60 23.7500 23.8000 223 152 3 670 [+]
CDRL 7,8000 17:00 569 8.45 -4.29 % 461 7.8000 8.0000 942 20 159 [+]
ERG 42,0000 16:39 180 42.00 -4.55 % 39 40.6000 42.0000 180 0 8 [+]
RENDER 75,4000 16:41 4 75.40 -4.56 % 20 75.6000 78.4000 4 0 26 [+]
EUCO 0,4950 16:49 700 0.53 -4.81 % 4800 0.4940 0.5040 500 157 79 [+]
PLAZACNTR 1,6400 17:00 89 1.76 -5.20 % 900 1.6200 1.6400 1070 32 53 [+]
MODIVO 80,2600 17:03 70 85.54 -6.15 % 5137 80.2600 80.2800 719 891 73 443 [+]
PGFGROUP 0,4630 17:00 1450 0.50 -6.46 % 387 0.4630 0.4735 1000 55 26 [+]
PROJPRZEM 16,5500 16:46 71 17.70 -6.50 % 329 16.5500 17.3000 539 4 71 [+]
POLIMEXMS 8,3400 17:02 5863 9.29 -6.76 % 154 8.3350 8.3400 71881 2 965 25 634 [+]
HYDROTOR 14,6000 17:00 100 15.45 -8.75 % 409 14.2000 14.6000 71 4 54 [+]
KPPD 19,3000 11:44 17 21.40 -12.27 % 230 19.5000 21.8000 100 1 12 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 268 4.8000 PKC 4279 0 0 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG129799.2-0.66%17:09
WIG203528.9-0.79%17:09
WIG20 Fut3499.0-0.82%17:04
WIG20USD974.7-0.69%17:15
mWIG408955.9-0.40%17:09
sWIG8031070.2-0.04%17:09
 Notowania Świat
US5007175.4+0.14%21:41
Nasdaq10027290.1-0.05%21:40
Nikkei60537.4+1.38%8:45
DAX24094.3-0.14%17:31
Ropa WTI96.2+1.89%21:41
Złoto4678.6-0.83%21:41
 Notowania Waluty
EUR/PLN4.24883+0.18%21:41
CHF/PLN4.61421+0.09%21:41
USD/PLN3.62405+0.14%21:41
EUR/USD1.17240+0.05%21:41
GBP/USD1.35357+0.02%21:41
USD/JPY159.395-0.02%21:41
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
MDIENERGIA 1.18 45.68%
CAPITAL 3.22 23.85%
APSENERGY 3.80 18.01%
PCFGROUP 3.99 11.00%
NOCTILUCA 106.00 10.76%
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