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 2,2000 17:01 1993 1.67 29.41 % 2500 2.1800 2.2000 18143 1 347 2 709 [+]
CAPITAL 3,0400 17:04 125 2.64 11.76 % 942 3.0400 3.0800 4000 423 1 237 [+]
IDMSAPL 0,5000 16:31 340 0.50 10.13 % 3000 0.4620 0.5000 15628 3 2 [+]
DINOPL 32,0800 17:04 21 33.50 9.98 % 2 32.0600 32.0800 16266 14 045 459 130 [+]
ORCOGROUP 4,2600 15:25 4 4.26 9.79 % 341 3.7600 4.2600 159 0 0 [+]
KPPD 21,8000 16:44 5 20.40 9.55 % 131 21.0000 21.8000 345 2 48 [+]
BENEFIT 4 308,0000 17:04 1 4,150.00 7.43 % 34 4294.0000 4308.0000 3 9 38 670 [+]
PHOTON 1,2450 17:00 400 1.17 6.41 % 60 1.2100 1.2450 10400 73 86 [+]
PEKABEX 9,1300 17:00 137 8.70 6.16 % 163 9.1300 9.3400 2849 154 1 407 [+]
IZOLACJA 3,8800 17:00 2 3.88 5.43 % 75 3.6000 3.8800 754 4 14 [+]
ASMGROUP 0,2430 17:00 200 0.24 4.74 % 14000 0.2360 0.2430 7143 243 59 [+]
COMPERIA 4,8000 16:34 1 4.62 4.35 % 2325 4.6000 4.8000 1579 1 3 [+]
IFSA 0,1300 16:07 1000 0.12 4.00 % 185903 0.1240 0.1300 19000 251 31 [+]
AIRWAY 0,3040 17:00 1400 0.29 3.75 % 30 0.2955 0.3040 5000 249 74 [+]
MEDICALG 31,7500 17:00 18 30.50 3.59 % 6 31.6000 31.8000 198 55 1 706 [+]
FASING 15,5000 17:00 2 15.00 3.33 % 1239 14.5000 15.5000 198 1 10 [+]
MUZA 9,3500 16:44 177 9.10 3.31 % 50 9.2000 9.3500 626 3 30 [+]
COALENERG 2,0900 17:03 615 2.06 3.26 % 10 2.0600 2.0900 4171 92 191 [+]
COMPREMUM 1,1300 16:29 9 1.10 3.20 % 1000 1.0900 1.1250 600 28 30 [+]
PLAZACNTR 1,6500 17:00 411 1.64 3.12 % 311 1.6200 1.6580 595 16 26 [+]
POLWAX 1,0000 15:08 50 0.95 3.09 % 11 0.9900 1.0000 1845 13 13 [+]
ULTGAMES 15,3500 17:00 85 15.05 3.02 % 619 15.3500 15.4000 95 6 88 [+]
LIBET 1,3700 16:18 2 1.33 3.01 % 13801 1.3300 1.3700 16 11 15 [+]
ASSECOBS 91,6000 17:04 3 89.00 2.92 % 23 89.8000 91.8000 219 1 112 [+]
PANOVA 16,4000 17:00 1 15.95 2.82 % 222 16.0500 16.4000 19 3 49 [+]
ARTIFEX 23,3000 17:00 19 22.45 2.64 % 150 23.0500 23.3000 433 5 115 [+]
VRGSA 5,5000 17:00 6 5.38 2.61 % 2987 5.4600 5.5000 6243 209 1 136 [+]
NTTSYSTEM 11,9000 17:00 400 11.65 2.59 % 595 11.8000 11.9000 31 18 217 [+]
STAPORKOW 4,7800 14:33 120 4.76 2.58 % 302 4.6800 4.7800 1053 4 17 [+]
ERG 43,0000 15:23 5 40.00 2.38 % 290 40.0000 42.0000 180 0 19 [+]
PHARMENA 3,4500 14:39 144 3.37 2.37 % 43 3.3000 3.4000 500 2 6 [+]
TRANSPOL 18,5500 17:00 73 18.15 2.20 % 364 18.0500 18.5500 927 25 469 [+]
VIGOSYS 566,0000 17:00 1 582.00 2.17 % 61 558.0000 566.0000 13 1 689 [+]
WARIMPEX 2,3600 17:00 10 2.35 2.16 % 290 2.3000 2.3600 680 9 21 [+]
WOODPCKR 2,9100 16:44 1115 2.85 2.11 % 605 2.8600 2.9100 1150 50 145 [+]
ATREM 63,9000 17:00 15 62.80 2.08 % 28 62.6000 63.9000 336 15 916 [+]
IMS 2,0400 16:15 1270 2.04 2.00 % 30 1.9860 2.0400 377 19 40 [+]
MLSYSTEM 15,4000 16:48 10 15.50 1.99 % 358 15.3800 15.4000 325 9 134 [+]
AMREST 10,4200 17:00 235 10.34 1.96 % 40000 10.3000 10.4200 2428 110 1 133 [+]
PTWP 131,5000 14:17 1 129.00 1.94 % 1 130.0000 131.5000 398 0 6 [+]
QNATECHNO 47,9000 17:00 14 46.00 1.91 % 198 47.1000 48.3000 86 2 111 [+]
PEPEES 0,8600 12:48 1954 0.86 1.90 % 187 0.8500 0.8600 50026 2 2 [+]
MOLECURE 5,4000 17:00 80 5.37 1.89 % 10 5.3000 5.4000 2546 15 82 [+]
ANSWEAR 18,4200 16:48 29 18.10 1.88 % 500 18.1800 18.4000 546 3 59 [+]
GREENX 2,3500 17:02 75 2.32 1.82 % 37574 2.3400 2.3500 3843 579 1 344 [+]
MABION 7,8700 17:00 4 7.78 1.81 % 2 7.8100 7.8700 2942 15 121 [+]
EUROTEL 22,6000 17:00 60 22.80 1.80 % 4 22.6000 22.8000 360 3 74 [+]
TENDERHUT 5,7000 11:30 40 5.60 1.79 % 160 5.7000 5.7200 160 1 4 [+]
ALTUSTFI 3,4200 17:00 436 3.38 1.79 % 815 3.4200 3.4900 1 165 587 [+]
AILLERON 17,3400 17:00 76 17.00 1.76 % 30 17.0400 17.3400 88 5 89 [+]
APSENERGY 4,1400 17:00 41 4.26 1.72 % 1576 4.0600 4.1400 639 17 70 [+]
TARCZYNSKI 120,5000 15:30 2 119.00 1.69 % 1 119.5000 120.5000 90 0 20 [+]
TALEX 18,6000 13:47 118 18.60 1.64 % 30 18.2000 18.7000 550 0 5 [+]
ZABKA 23,1900 17:01 1400 22.82 1.62 % 8805 23.1900 23.2000 130 3 388 78 668 [+]
KCI 0,9280 11:22 6 0.93 1.53 % 3000 0.9160 0.9280 4194 3 3 [+]
XTPL 60,2000 16:47 5 61.00 1.52 % 4 60.0000 60.4000 437 1 56 [+]
MOL 46,9200 16:28 10 48.58 1.51 % 50 46.9000 46.9200 200 2 90 [+]
IPOPEMA 6,8200 16:48 1 6.94 1.49 % 303 6.8000 6.8200 999 1 8 [+]
REMAK 10,3000 15:48 100 10.60 1.48 % 200 9.9000 10.3000 100 0 4 [+]
TERMOREX 0,7000 15:40 69 0.70 1.45 % 1012 0.6950 0.7000 431 1 1 [+]
ECHO 4,9000 17:00 6 4.89 1.45 % 14 4.9000 4.9100 10 23 113 [+]
RANKPROGR 3,9300 17:00 5 3.88 1.42 % 3000 3.8750 3.9300 3324 6 21 [+]
MOBRUK 358,0000 17:01 2 353.00 1.42 % 34 356.0000 360.0000 16 4 1 426 [+]
SHOPER 39,9000 17:00 143 38.95 1.40 % 5 39.5000 39.9000 2114 6 250 [+]
COMP 58,5000 17:00 5 57.70 1.39 % 231 58.0000 58.6000 32 7 427 [+]
MFO 32,4000 16:18 1 32.90 1.25 % 55 31.6000 32.4000 32 1 34 [+]
MOJ 1,6200 17:00 1500 1.60 1.25 % 4800 1.6000 1.6300 2000 6 10 [+]
PCCROKITA 68,2000 17:01 38 67.20 1.19 % 242 68.2000 68.3000 80 3 192 [+]
SYGNITY 77,9000 17:00 29 77.50 1.17 % 10 77.1000 77.9000 203 6 451 [+]
BEST 28,9000 16:32 28 28.90 1.05 % 5 28.5000 28.9000 247 1 31 [+]
PURE 2,4350 15:18 42 0.00 1.04 % 29415 PKC PKC 48356 0 0 [+]
ARLEN 29,5500 16:38 2 29.40 1.03 % 7 29.5500 29.6500 66 9 271 [+]
HERCULES 1,4650 17:00 27 1.45 1.03 % 50 1.4250 1.4650 1923 26 37 [+]
DADELO 69,4000 16:27 1 68.70 1.02 % 4 68.6000 69.4000 606 6 437 [+]
BOOMBIT 6,0000 15:24 28 6.06 1.01 % 222 6.0000 6.0400 1780 1 6 [+]
LARQ 2,0200 14:27 1000 2.02 1.00 % 1000 1.9700 2.0200 1000 11 22 [+]
EDINVEST 8,3600 16:41 21 8.38 0.97 % 12 8.3400 8.3600 544 1 10 [+]
TEXT 40,2800 17:00 2 40.20 0.95 % 1300 40.2000 40.2800 245 31 1 237 [+]
PROCHEM 24,1000 09:00 2 24.10 0.84 % 50 23.4000 24.1000 19 0 0 [+]
ALLEGRO 30,9200 17:02 399 30.50 0.82 % 100 30.8700 30.9200 22554 4 002 122 915 [+]
COLUMBUS 3,7400 15:18 268 0.00 0.81 % 1238 PKC PKC 14572 0 0 [+]
BOS 10,2800 17:00 13 10.24 0.78 % 1 10.2400 10.2800 3398 24 249 [+]
INTERCARS 773,0000 17:00 3 759.00 0.78 % 5 766.0000 779.0000 55 13 10 388 [+]
ACTION 30,4000 16:04 1 30.50 0.66 % 1 30.3000 30.3500 1 6 191 [+]
MWTRADE 3,1000 16:25 216 3.08 0.65 % 1359 2.9200 3.1000 184 0 1 [+]
BORYSZEW 4,6900 17:00 920 4.69 0.64 % 2767 4.6800 4.6900 4905 81 375 [+]
MODIVO 78,1000 17:00 376 78.00 0.64 % 5041 78.1000 78.2000 88 266 20 928 [+]
PGFGROUP 0,6290 17:00 14 0.62 0.64 % 14790 0.6130 0.6290 1486 25 16 [+]
4MASS 4,0900 16:41 42 4.02 0.62 % 100 4.0500 4.0900 59 12 47 [+]
OPONEOPL 85,5000 17:00 4 85.20 0.59 % 106 85.0000 85.6000 29 2 187 [+]
DEBICA 88,4000 17:00 2 88.00 0.57 % 1 88.0000 88.4000 25 1 74 [+]
TORPOL 70,4000 17:00 9 69.60 0.57 % 35 70.0000 70.4000 31 7 493 [+]
CREOTECH 701,0000 17:02 40 697.00 0.57 % 19 701.0000 702.0000 50 18 12 498 [+]
DEKPOL 73,0000 16:44 1 73.00 0.55 % 141 72.8000 73.0000 301 1 58 [+]
CEZ 218,6000 16:07 1 217.40 0.55 % 1 214.2000 218.6000 24 0 17 [+]
ONDE 9,0800 17:00 4 9.07 0.55 % 10 9.0600 9.0800 1601 17 155 [+]
APLISENS 18,5000 13:57 2 18.40 0.54 % 10 18.2500 18.4500 10 0 1 [+]
WIELTON 5,5700 17:00 275 5.54 0.54 % 6237 5.5600 5.5700 668 26 142 [+]
PASSUS 113,0000 17:03 100 111.20 0.53 % 13 113.0000 113.8000 33 8 937 [+]
POLICE 7,6600 17:00 927 7.78 0.52 % 3333 7.6600 7.7200 303 5 37 [+]
MAKARONPL 21,1000 16:45 2 21.20 0.48 % 41 20.7500 21.1000 35 5 101 [+]
CLNPHARMA 20,9000 17:00 26 20.95 0.48 % 10 20.6500 20.9000 518 3 66 [+]
SNIEZKA 86,0000 16:47 9 86.80 0.47 % 28 85.8000 86.0000 822 0 28 [+]
RYVU 22,9500 17:00 40 22.90 0.44 % 10 22.6500 22.9500 420 14 328 [+]
APATOR 24,1000 17:02 41 24.00 0.42 % 1 24.0500 24.1500 1056 4 95 [+]
EUCO 0,5120 14:52 5 0.00 0.39 % 500 PKC PKC 134784 0 0 [+]
RELPOL 5,3200 10:33 10 5.38 0.38 % 35 5.3200 5.3600 10 2 9 [+]
OTMUCHOW 5,4200 16:49 10 5.64 0.37 % 299 5.2200 5.4200 1374 0 2 [+]
HELIO 56,4000 16:46 2 56.20 0.36 % 18 55.6000 56.4000 372 0 24 [+]
KRKA 1 104,0000 15:34 7 1,100.00 0.36 % 3 1092.0000 1104.0000 7 0 169 [+]
SUNEX 2,8100 15:48 1 2.80 0.36 % 4 2.7650 2.8100 400 10 28 [+]
SCPFL 118,8000 17:00 2 118.40 0.34 % 28 118.0000 118.8000 34 3 339 [+]
NTCAPITAL 0,6020 17:00 23 0.60 0.33 % 340 0.5740 0.6020 477 0 0 [+]
AMBRA 18,2000 17:00 55 18.14 0.33 % 76 18.1600 18.2000 131 3 55 [+]
OTLOG 12,9600 12:21 5 13.14 0.31 % 15 12.9600 13.1400 47 0 5 [+]
SYNEKTIK 279,8000 17:02 3 281.80 0.29 % 10 279.0000 279.8000 68 8 2 220 [+]
DECORA 74,5000 16:44 1 74.50 0.27 % 22 74.2000 74.5000 237 2 162 [+]
KETY 1 150,0000 17:02 5 1,132.00 0.26 % 10 1141.0000 1150.0000 52 7 8 005 [+]
RENDER 76,8000 11:36 2 77.60 0.26 % 23 76.8000 77.2000 55 0 10 [+]
SIMFABRIC 1,5920 12:13 138 1.54 0.25 % 64 1.5400 1.5840 1066 2 3 [+]
ATMGRUPA 4,1900 17:00 42 4.18 0.24 % 872 4.1700 4.1900 2179 27 114 [+]
PLAYWAY 236,5000 17:00 1 235.50 0.21 % 24 235.5000 236.5000 8 1 180 [+]
IFIRMA 27,0500 17:00 20 27.20 0.19 % 44 27.0500 27.1000 294 3 76 [+]
VERCOM 120,0000 17:00 11 119.40 0.17 % 4 119.8000 120.0000 15 4 424 [+]
DELKO 6,1600 16:34 1 6.15 0.16 % 173 6.1500 6.1600 71 3 20 [+]
GRUPRACUJ 42,7000 17:00 43 43.60 0.12 % 105 42.7000 43.0000 385 23 978 [+]
SKYLINE 1,6000 09:07 8 0.00 0.00 % 4824 1.6000 1.6800 408 0 0 [+]
NEPTIS 15,1000 16:07 12 14.70 0.00 % 8 14.8000 15.1000 540 0 6 [+]
PHN 9,4000 17:00 400 9.48 0.00 % 3751 9.3600 9.4000 200 14 132 [+]
MEXPOLSKA 3,8000 17:00 2 3.61 0.00 % 417 3.6600 3.8000 11 4 15 [+]
FEERUM 14,7500 15:59 2 14.75 0.00 % 200 14.0000 14.7500 48 0 3 [+]
INTERBUD 1,9200 17:00 21 1.92 0.00 % 1665 1.8000 1.9200 1061 1 3 [+]
SECOGROUP 36,4000 16:01 13 36.40 0.00 % 100 35.8000 36.4000 361 0 8 [+]
MILKILAND 1,7460 17:00 2 1.72 0.00 % 1002 1.7120 1.7460 4085 10 18 [+]
NEXITY 1,0900 10:15 33 0.00 0.00 % 147 1.0900 1.1400 100 0 0 [+]
ACAUTOGAZ 21,7000 16:01 1 21.70 0.00 % 393 21.5000 21.7000 153 0 9 [+]
SONEL 15,1500 14:24 137 15.05 0.00 % 32 14.8000 15.1000 20 0 7 [+]
SOPHARMA 7,4400 11:57 25 7.44 0.00 % 100 7.4200 7.9200 1000 0 1 [+]
BLOOBER 25,1000 17:00 84 26.05 0.00 % 220 25.1000 25.5000 3 3 88 [+]
ESOTIQ 31,9000 17:00 1 31.40 0.00 % 5 31.3000 31.9000 99 2 53 [+]
TOYA 8,8100 17:02 1108 8.81 0.00 % 1226 8.8100 8.8200 16 31 270 [+]
FERRO 28,8000 17:00 3 28.90 0.00 % 56 28.7000 28.8000 83 2 61 [+]
VINDEXUS 14,0500 16:44 143 14.05 0.00 % 212 13.8500 14.0500 208 2 31 [+]
PRAGMAINK 3,2000 16:16 128 0.00 0.00 % 200 3.1000 3.2600 557 0 0 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 14 PKC 0.0000 0 0 0 [+]
TATRY MOUNTAIN 83,5000 10:15 2 0.00 0.00 % 5 83.5000 89.0000 99 0 0 [+]
KINOPOL 19,9000 17:00 2 19.95 0.00 % 469 19.6000 19.9000 117 14 284 [+]
IZOSTAL 3,1600 17:00 6 3.13 0.00 % 500 3.1400 3.1600 943 4 14 [+]
HARPER 5,0600 16:25 284 5.06 0.00 % 400 5.0400 5.1200 8227 6 28 [+]
MURAPOL 41,0000 17:00 13 41.35 0.00 % 79 41.0000 41.3000 39 9 374 [+]
GAMFACTOR 5,0000 16:48 82 5.00 0.00 % 18 5.0000 5.1000 658 5 23 [+]
ORANGEPL 15,7050 17:04 174 15.80 0.00 % 5830 15.7050 15.7350 13744 852 13 335 [+]
GAMEOPS 13,4000 16:44 1 13.50 0.00 % 169 13.2000 13.4000 118 1 8 [+]
CASPAR 4,9000 17:00 2 4.90 0.00 % 22 4.5200 4.9000 3295 0 0 [+]
SPYROSOFT 399,0000 16:39 3 399.00 0.00 % 5 395.0000 399.0000 17 0 198 [+]
DGA 26,4000 17:00 2 26.40 0.00 % 2 26.2000 26.4000 124 0 0 [+]
WIKANA 8,0000 15:14 62 8.00 0.00 % 1019 7.6500 8.0000 2021 0 1 [+]
MBWS 11,2000 13:54 711 0.00 0.00 % 1000 7.0000 12.5000 14 0 0 [+]
HYDROTOR 14,2000 09:24 144 15.20 0.00 % 50 14.0000 14.2000 536 0 3 [+]
PROTEKTOR 1,2800 16:49 100 1.28 0.00 % 1197 1.2760 1.2800 304 47 60 [+]
LENTEX 7,2400 14:06 274 7.02 0.00 % 2 6.8400 7.1800 1378 5 34 [+]
KOMPAP 18,8000 12:58 16 19.00 0.00 % 65 18.7000 19.0000 146 0 2 [+]
LESS 0,2370 14:49 99 0.24 0.00 % 2960 0.2320 0.2350 50 8 2 [+]
EUROCASH 5,3650 17:00 482 5.35 0.00 % 4314 5.3650 5.3850 2 119 640 [+]
PROJPRZEM 17,8000 17:00 2 17.80 0.00 % 221 17.3500 17.8000 519 0 0 [+]
FON 1,6000 09:47 1 1.60 0.00 % 2948 1.6000 1.6550 487 0 0 [+]
ULMA 63,0000 09:00 1 63.00 0.00 % 30 59.0000 63.0000 94 0 0 [+]
ENERGOINS 2,2100 16:27 1 2.22 0.00 % 2616 2.1600 2.2100 843 18 40 [+]
ELEKTROTI 60,4500 17:00 8 60.45 0.00 % 200 60.0000 60.4500 49 17 984 [+]
BETACOM 5,5000 16:48 15 5.50 0.00 % 1550 5.2800 5.5000 1444 5 25 [+]
ATLANTAPL 18,2500 16:02 2 18.00 0.00 % 32 18.1000 18.2000 60 0 1 [+]
SILVANO 5,2800 14:57 1 0.00 0.00 % 441 4.9200 5.2800 517 0 0 [+]
BBIDEVNFI 5,4800 17:00 1 5.38 0.00 % 451 5.3600 5.4800 1000 1 6 [+]
IMPERA 1,7000 16:02 4 1.70 0.00 % 5441 1.7000 1.7700 950 0 0 [+]
KOMPUTRON 6,0000 16:49 4 6.00 0.00 % 79 5.9700 6.0000 999 4 24 [+]
MIRACULUM 0,6160 16:26 200 0.60 0.00 % 433 0.5980 0.6160 1690 3 2 [+]
06MAGNA 2,4200 17:00 21 2.40 0.00 % 686 2.4000 2.4200 842 0 1 [+]
POINTGROUP 1,9100 16:33 122 1.91 0.00 % 147 1.9100 1.9850 3 0 0 [+]
AIGAMES 0,8100 17:00 2 0.81 0.00 % 998 0.8000 0.8100 608 1 1 [+]
IBSM 71,8000 12:11 1 71.80 0.00 % 8 70.0000 71.8000 6 0 1 [+]
DIAG 159,1000 17:00 18 158.20 0.00 % 73 159.1000 159.3000 2 29 4 586 [+]
WIRTUALNA 58,5000 16:49 102 58.60 -0.17 % 36105 58.4000 58.5000 110 115 6 689 [+]
CYBERFLKS 176,1000 17:00 17 177.00 -0.17 % 19 176.1000 176.9000 2 13 2 268 [+]
ENTER 51,9000 17:00 50 51.90 -0.19 % 100 51.3000 51.9000 7 8 420 [+]
ERBUD 25,1000 17:00 12 25.10 -0.20 % 410 25.1000 25.3500 38 2 54 [+]
PCCEXOL 1,9950 17:00 740 2.01 -0.25 % 810 1.9750 1.9950 60 87 173 [+]
INSTALKRK 37,8000 11:47 28 37.90 -0.26 % 142 37.4000 37.8000 35 0 7 [+]
3RGAMES 0,6980 17:00 10 0.70 -0.29 % 1200 0.6900 0.6980 13525 20 13 [+]
ENEA 20,4600 17:02 115 20.66 -0.29 % 269 20.4200 20.4600 1255 529 10 766 [+]
NOCTILUCA 99,7000 17:00 1 100.00 -0.30 % 39 99.7000 100.8000 32 4 403 [+]
ATENDE 3,1800 16:32 1 3.16 -0.31 % 531 3.1800 3.2000 254 27 88 [+]
ATAL 64,0000 16:49 3 64.10 -0.31 % 1088 63.6000 63.9000 50 9 584 [+]
SELVITA 32,1000 17:00 5 32.40 -0.31 % 2583 32.1000 33.0500 15 18 576 [+]
MAXCOM 6,4200 12:24 98 6.42 -0.31 % 2 6.3000 6.4000 1 0 1 [+]
RAFAMET 58,3000 17:00 15 58.60 -0.34 % 1 57.8000 58.4000 53 0 8 [+]
MERCOR 14,4000 16:32 1 14.25 -0.35 % 85 14.2500 14.3000 1 1 15 [+]
CAVATINA 13,5500 09:31 3 13.55 -0.37 % 226 13.3000 13.5500 220 0 0 [+]
SANWIL 1,3150 16:17 1500 1.32 -0.38 % 480 1.3100 1.3200 345 2 2 [+]
MOSTALPLC 13,0000 17:00 1 12.90 -0.38 % 92 12.6500 13.0000 40 1 10 [+]
WITTCHEN 15,5000 17:00 1 15.66 -0.39 % 189 15.4000 15.5000 578 16 252 [+]
AMICA 51,2000 17:00 5 51.30 -0.39 % 1 50.9000 51.3000 269 9 447 [+]
KERNEL 19,6800 17:00 23 19.60 -0.40 % 1382 19.6800 19.7200 130 5 96 [+]
BIGCHEESE 4,7750 17:00 100 4.80 -0.42 % 492 4.7050 4.7750 399 8 36 [+]
VOTUM 47,5000 17:00 15 47.00 -0.42 % 252 47.5000 47.8000 10 44 2 100 [+]
ROPCZYCE 22,4000 11:40 117 22.30 -0.44 % 225 22.3000 22.4000 6 0 3 [+]
SFINKS 0,4400 16:40 5 0.44 -0.45 % 24871 0.4300 0.4400 990 3 1 [+]
BUMECH 19,8000 17:00 33 19.69 -0.50 % 2 19.6800 19.8000 1239 67 1 312 [+]
FORTE 19,9000 17:00 6 19.95 -0.50 % 587 19.8500 19.9000 113 1 16 [+]
KRUK 426,1000 17:00 3 429.00 -0.51 % 220 426.1000 429.0000 354 24 10 124 [+]
CAPTORTX 78,6000 16:49 50 77.50 -0.51 % 37 78.6000 79.1000 104 1 80 [+]
ENERGA 18,7400 17:00 442 18.80 -0.53 % 250 18.6800 18.7600 536 16 291 [+]
CYFRPLSAT 16,4650 17:00 3 16.45 -0.54 % 803 16.4650 16.4700 73 710 11 708 [+]
CDRL 8,6500 17:00 148 8.40 -0.57 % 213 8.4000 8.6500 148 2 19 [+]
CDPROJEKT 257,8000 17:03 40 258.00 -0.58 % 743 257.8000 258.5000 15 170 43 754 [+]
GPW 81,5000 17:00 3 82.30 -0.61 % 88 81.4500 81.5000 15 102 8 272 [+]
KOGENERA 81,0000 17:00 1 81.50 -0.61 % 3 80.0000 81.0000 299 10 816 [+]
GETIN 0,4895 17:00 2 0.50 -0.61 % 111 0.4895 0.4940 12000 265 130 [+]
OPTEAM 7,6500 17:00 78 7.70 -0.65 % 1031 7.4000 7.6500 27 33 244 [+]
MONNARI 5,9600 17:00 12 5.84 -0.67 % 294 5.8200 5.9600 2239 6 35 [+]
INPRO 7,4500 15:54 13 7.50 -0.67 % 94 7.4000 7.4500 389 2 18 [+]
BIOTON 4,3600 17:00 583 4.41 -0.68 % 386 4.2800 4.3600 2939 74 320 [+]
UNICREDIT 303,2500 10:32 5 305.95 -0.70 % 60 26.0000 308.0000 5 0 35 [+]
PEPCO 30,8300 17:03 100 30.71 -0.71 % 1840 30.8100 30.8300 793 588 18 090 [+]
BIOMAXIMA 11,0200 17:00 5 11.04 -0.72 % 666 10.9800 11.0200 81 6 69 [+]
ASSECOPOL 182,7000 17:02 10 184.40 -0.73 % 266 182.7000 182.7500 1023 130 23 522 [+]
ONEMORE 2,7000 17:00 10 2.70 -0.74 % 2211 2.6600 2.7000 2013 56 151 [+]
COGNOR 4,9960 17:00 96 5.05 -0.77 % 25 4.9960 4.9980 210 152 751 [+]
XPLUS 2,5700 16:27 800 2.56 -0.77 % 10330 2.5700 2.5800 500 2 6 [+]
KRVITAMIN 12,7000 13:40 1 11.90 -0.78 % 45 11.9000 12.7000 8 0 0 [+]
FABRITY 24,7000 17:00 760 25.00 -0.80 % 111 24.7000 24.8000 111 2 59 [+]
STALEXP 3,0450 17:00 200 3.08 -0.81 % 100 3.0400 3.0450 1637 178 542 [+]
DATAWALK 120,8000 17:03 16 122.60 -0.82 % 40 120.0000 121.0000 492 10 1 232 [+]
CAPITEA 0,4860 16:49 2192 0.49 -0.82 % 2639 0.4850 0.4860 7274 100 49 [+]
NANOGROUP 2,4000 17:00 2 2.46 -0.83 % 594 2.3700 2.4000 8701 52 125 [+]
NEUCA 708,0000 17:00 1 714.00 -0.84 % 4 707.0000 715.0000 25 1 528 [+]
STALPROFI 9,4000 17:04 413 9.66 -0.84 % 1000 9.3600 9.4000 127 5 51 [+]
ZEPAK 18,6000 17:02 200 18.76 -0.85 % 1325 18.4000 18.6000 229 4 84 [+]
MANGATA 68,6000 16:35 17 69.60 -0.87 % 30 68.8000 71.0000 20 2 147 [+]
LENA 2,2400 17:00 5 2.26 -0.88 % 1753 2.2200 2.2400 398 14 32 [+]
MIRBUD 10,0600 17:00 5 10.17 -0.89 % 77 10.0600 10.0700 5 170 1 716 [+]
ZAMET 0,8760 17:00 2000 0.87 -0.90 % 2222 0.8460 0.8760 1521 11 9 [+]
MENNICA 43,2000 16:49 5 43.20 -0.92 % 18 43.2000 43.6000 254 4 187 [+]
AGORA 8,5400 16:43 86 8.60 -0.93 % 153 8.5000 8.5400 14 3 23 [+]
MLPGROUP 100,5000 16:44 20 101.50 -0.99 % 103 100.0000 100.5000 297 1 65 [+]
MOVIEGAMES 8,0100 16:37 86 7.82 -0.99 % 34 7.6600 8.0100 659 4 32 [+]
MARVIPOL 9,8000 17:03 1809 9.26 -1.01 % 1641 9.7800 9.8000 191 50 483 [+]
WAWEL 772,0000 16:02 10 776.00 -1.03 % 24 772.0000 774.0000 3 0 118 [+]
RAWLPLUG 14,4500 11:48 31 14.60 -1.03 % 1 14.4000 14.5000 1806 0 1 [+]
ABPL 133,4000 17:00 4 134.80 -1.04 % 891 132.6000 133.4000 16 7 878 [+]
ASTARTA 56,0000 17:04 17 56.40 -1.06 % 31 56.0000 56.1000 150 6 336 [+]
LPP 20 460,0000 17:00 7 20,480.00 -1.06 % 6 20440.0000 20460.0000 2 2 44 479 [+]
MCI 27,7000 15:20 51 28.20 -1.07 % 17 27.7000 27.8000 61 1 18 [+]
INTROL 7,2600 17:00 5 7.24 -1.09 % 190 7.1400 7.2600 385 4 25 [+]
GRODNO 17,9000 17:00 31 18.15 -1.10 % 1300 17.9000 18.2500 342 15 276 [+]
ASSECOSEE 59,1000 17:00 25 59.80 -1.17 % 115 59.1000 59.7000 30 5 274 [+]
POLENERGIA 49,7000 17:00 1 50.10 -1.19 % 30 49.2500 49.7000 119 8 404 [+]
ONESANO 0,6520 17:00 1985 0.69 -1.21 % 918 0.6520 0.6800 2479 6 4 [+]
STALPROD 240,0000 16:47 40 245.00 -1.23 % 35 240.0000 243.0000 228 1 136 [+]
RAINBOW 135,0000 17:01 11 136.70 -1.24 % 5 135.0000 135.1000 40 15 2 099 [+]
NEWAG 111,0000 17:00 25 112.20 -1.25 % 11 109.6000 111.0000 13 11 1 179 [+]
SYNTHAVERSE 3,0800 17:04 1500 3.15 -1.28 % 30678 3.0700 3.0800 1450 47 144 [+]
PULAWY 45,8000 17:00 48 46.30 -1.29 % 30 44.7000 46.0000 542 0 18 [+]
INGBSK 400,8000 17:00 40 408.00 -1.33 % 978 400.2000 400.8000 18 13 5 270 [+]
BUDIMEX 674,0000 17:00 35 700.00 -1.35 % 106 674.0000 674.2000 4 43 28 787 [+]
ASBIS 68,8000 17:04 50 69.75 -1.36 % 20 68.7000 68.8000 1000 310 21 246 [+]
CELTIC 1,4550 16:34 1000 1.48 -1.36 % 2 1.3850 1.4000 5400 19 27 [+]
11B 144,5000 17:00 6 147.00 -1.37 % 73 144.5000 145.0000 49 6 891 [+]
YARRL 5,7000 16:25 25 5.80 -1.38 % 532 5.6800 5.7000 475 3 19 [+]
SANOK 21,4000 17:00 30 21.60 -1.38 % 596 21.4000 21.6000 426 1 20 [+]
SEKO 10,6500 16:47 132 10.65 -1.39 % 65 10.6500 10.7000 5 6 63 [+]
NOVITA 99,6000 16:19 1 100.00 -1.39 % 4 99.6000 100.0000 83 0 2 [+]
VOXEL 97,8000 17:00 3 99.20 -1.41 % 1 97.8000 98.4000 30 9 848 [+]
SANTANDER 42,8000 15:52 40 43.44 -1.46 % 100 42.1400 42.9900 24 2 71 [+]
GTC 2,6700 14:29 380 2.61 -1.48 % 5 2.6000 2.6300 10 1 1 [+]
IMCOMPANY 39,0000 17:00 1 38.30 -1.52 % 300 38.0500 39.0000 193 2 78 [+]
PCFGROUP 3,5750 16:45 1 3.63 -1.52 % 1512 3.5300 3.5600 838 24 85 [+]
MERCATOR 57,3000 17:01 50 57.60 -1.55 % 51 57.2000 57.3000 318 12 710 [+]
MILLENNIUM 18,2500 17:02 273 18.38 -1.56 % 146 18.2450 18.2500 41487 437 7 990 [+]
KSGAGRO 3,7000 17:00 14 3.72 -1.60 % 23 3.6950 3.7000 448 1 4 [+]
UNIMOT 168,6000 17:00 8 170.00 -1.63 % 2 168.6000 168.8000 34 2 421 [+]
PKPCARGO 14,9900 17:04 118 15.20 -1.64 % 500 14.9600 14.9900 100 87 1 313 [+]
BOWIM 8,3600 17:00 200 8.40 -1.65 % 44 8.3400 8.3600 1247 17 141 [+]
INTERSPPL 0,3850 16:31 3020 0.39 -1.66 % 480 0.3850 0.3910 1328 12 5 [+]
DIGITANET 200,4000 17:00 31 198.30 -1.67 % 10 199.1000 200.4000 69 7 1 489 [+]
UNIBEP 13,8600 17:00 200 14.06 -1.70 % 500 13.7800 13.8600 33 11 148 [+]
SCANWAY 344,0000 17:02 3 353.00 -1.71 % 18 342.0000 344.0000 7 4 1 511 [+]
HANDLOWY 115,0000 17:00 30 115.60 -1.71 % 123 114.8000 115.4000 124 18 2 082 [+]
PATENTUS 2,8600 16:49 7 2.86 -1.72 % 500 2.8100 2.8500 280 13 37 [+]
LOKUM 22,7000 16:46 2 22.70 -1.73 % 56 22.2000 22.7000 63 0 6 [+]
DMGROUP 2,2400 17:00 2 2.28 -1.75 % 30 2.2100 2.2400 4898 3 8 [+]
NOVAVISGR 0,6600 16:02 1000 0.67 -1.79 % 1620 0.6420 0.6600 76461 34 23 [+]
CIGAMES 2,9800 17:00 211 3.03 -1.81 % 500 2.9450 2.9800 3789 1 199 3 544 [+]
ARCHICOM 52,0000 17:00 7 53.40 -1.89 % 61 51.4000 52.0000 173 4 183 [+]
CLOUD 62,0000 14:01 10 64.20 -1.90 % 251 62.6000 63.6000 18 1 40 [+]
IMMOBILE 5,0800 17:00 49 5.16 -1.93 % 315 4.9800 5.0800 318 19 98 [+]
TAURONPE 9,1260 17:01 7995 9.36 -1.93 % 871 9.1260 9.1280 5638 2 817 25 817 [+]
MOSTALZAB 6,4000 17:00 26 6.53 -1.99 % 134 6.4000 6.4800 474 10 64 [+]
QUERCUS 11,6800 17:00 216 12.00 -2.01 % 100 11.6400 11.6800 800 18 215 [+]
ALIOR 121,0000 17:00 269 122.80 -2.02 % 1078 121.0000 121.0500 61 253 30 812 [+]
MEDINICE 71,5000 17:00 11 72.40 -2.05 % 307 71.5000 72.9000 212 32 2 309 [+]
ENELMED 19,0000 17:00 2 19.30 -2.06 % 4 18.9000 19.0000 2 0 7 [+]
JRHOLDING 4,6500 16:29 35 4.65 -2.11 % 68 4.6500 4.7500 578 2 9 [+]
BIOCELTIX 88,0000 17:00 15 89.90 -2.11 % 90 87.2000 88.0000 70 6 517 [+]
WASKO 8,0000 17:00 229 8.06 -2.20 % 100 7.9800 8.0000 371 35 278 [+]
DEVELIA 10,5200 17:00 555 10.70 -2.23 % 7850 10.5200 10.6000 4213 584 6 188 [+]
SELENAFM 48,0000 16:40 14 48.20 -2.24 % 31 47.7000 48.0000 236 4 195 [+]
VIVID 0,6430 17:00 8457 0.65 -2.28 % 5680 0.6430 0.6450 30 27 18 [+]
TRAKCJA 3,8400 17:02 410 3.91 -2.29 % 100 3.8300 3.8400 9161 120 461 [+]
MBANK 1 221,0000 17:01 4 1,242.00 -2.32 % 6 1221.0000 1221.5000 38 27 32 403 [+]
LUBAWA 8,8100 17:01 300 9.10 -2.33 % 7394 8.8100 8.8250 6 207 1 830 [+]
DOMDEV 249,5000 17:00 16 255.50 -2.35 % 49 247.5000 249.5000 72 3 760 [+]
BNPPL 144,2000 17:00 9 146.00 -2.44 % 648 144.2000 145.8000 40 8 1 130 [+]
ADIUVO 0,5500 16:22 300 0.56 -2.48 % 1000 0.5420 0.5500 2333 5 3 [+]
BOGDANKA 21,4500 17:00 5 22.00 -2.50 % 836 21.4500 21.5000 593 223 4 818 [+]
PKOBP 97,5000 17:04 30 98.72 -2.50 % 15 97.3400 97.5000 2202 1 731 168 999 [+]
TESGAS 1,9100 15:42 459 1.96 -2.55 % 41 1.9100 1.9550 1000 7 14 [+]
POLTREG 17,0000 16:30 200 17.50 -2.58 % 1153 17.0000 17.2000 1080 2 35 [+]
EQUNICO 1,1150 14:50 1500 1.15 -2.62 % 1305 1.1150 1.1200 8869 31 35 [+]
INC SA 1,6500 16:25 6097 1.70 -2.65 % 55 1.6550 1.7050 1900 34 57 [+]
PZU 62,4400 17:04 14 64.10 -2.68 % 1451 62.4400 62.4600 500 1 609 100 870 [+]
GRUPAAZOTY 20,5200 17:02 100 21.00 -2.75 % 2505 20.5200 20.5400 30 416 8 467 [+]
SKARBIEC 35,0000 17:00 11 35.90 -2.78 % 3 34.6000 35.0000 153 5 184 [+]
DBENERGY 9,0400 15:38 47 9.22 -2.80 % 80 9.1000 9.4600 50 0 4 [+]
PEKAO 231,8000 17:03 8 237.10 -2.81 % 142 231.7000 231.8000 629 522 121 077 [+]
CORMAY 0,5520 17:00 130 0.56 -2.82 % 1212 0.5440 0.5520 2897 30 17 [+]
PKNORLEN 140,0800 17:04 16 144.70 -2.96 % 12222 140.0800 140.6000 30 1 094 154 721 [+]
KRAKCHEM 0,3280 15:11 1962 0.34 -2.96 % 5138 0.3290 0.3330 4719 34 11 [+]
ARCTIC 5,8200 17:00 221 5.91 -3.00 % 3235 5.8200 5.9000 250 133 783 [+]
POLIMEXMS 7,8600 17:00 130 8.08 -3.02 % 6350 7.8600 7.8650 3 934 7 387 [+]
ODLEWNIE 19,1500 17:01 50 19.40 -3.04 % 1 19.0500 19.1500 28 22 427 [+]
HUUUGE 21,6000 17:00 2 22.30 -3.14 % 178 21.6000 22.0500 100 1 18 [+]
EUROHOLD 4,2400 12:49 10 4.38 -3.20 % 910 4.0800 4.2200 1000 1 3 [+]
PGE 10,0300 17:01 249 10.40 -3.37 % 51461 10.0300 10.0700 94 3 444 34 938 [+]
LSISOFT 45,8000 16:47 1 47.40 -3.38 % 1 44.7000 45.8000 72 1 23 [+]
TSGAMES 93,5000 17:00 58 97.10 -3.61 % 553 93.5000 93.9500 1000 31 2 934 [+]
KGL 10,6000 16:14 1 11.00 -3.64 % 253 10.4000 10.6000 754 1 12 [+]
CREEPYJAR 524,0000 17:04 30 528.00 -3.68 % 54 524.0000 528.0000 3 2 1 097 [+]
MOSTALWAR 4,0900 17:00 1 4.16 -3.99 % 500 4.0600 4.0900 544 24 96 [+]
ZUE 12,4000 17:00 275 12.95 -4.25 % 510 12.1500 12.4000 1099 49 608 [+]
AUTOPARTN 24,0000 17:04 100 24.75 -4.38 % 252 23.9000 24.0000 7430 274 6 630 [+]
XTB 105,4200 17:02 34 110.00 -4.42 % 728 105.3800 105.4200 866 617 66 112 [+]
ALTA 1,5500 14:40 53 1.58 -4.91 % 2060 1.5500 1.5750 3 8 12 [+]
AGROTON 5,0000 17:00 28 5.20 -4.94 % 589 5.0000 5.2200 5 3 14 [+]
JWWINVEST 2,8400 15:21 25 2.98 -5.02 % 175 2.8400 2.9300 2 18 53 [+]
ZREMB 9,6600 17:00 131 10.28 -5.29 % 483 9.6600 9.8000 490 50 487 [+]
JSW 26,4500 17:01 300 27.98 -5.47 % 8708 26.4500 26.5000 300 809 21 785 [+]
ELKOP 1,6650 16:43 596 1.71 -5.67 % 1050 1.6700 1.7400 2 17 28 [+]
URTESTE 44,1000 16:08 18 45.00 -5.77 % 110 43.0000 44.1000 78 2 93 [+]
GENOMTEC 5,9400 17:00 450 6.32 -5.86 % 3 5.8600 5.9400 204 47 288 [+]
DRAGOENT 17,9500 17:03 10 18.65 -6.51 % 200 17.4000 17.9500 5 4 66 [+]
KGHM 336,1500 17:04 10 351.05 -8.63 % 603 336.1000 336.1500 77 1 505 511 591 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 268 4.8000 PKC 6712 0 0 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG131378.5-1.84%17:09
WIG203545.4-2.37%17:09
WIG20 Fut3495.0-2.56%17:04
WIG20USD971.0-2.88%17:15
mWIG409139.4-0.48%17:09
sWIG8030807.0-0.30%17:09
 Notowania Świat
US LargeCap7426.5-1.00%18:22
Nasdaq10029199.4-1.29%18:21
Nikkei61409.3-1.99%8:45
DAX23955.2-2.05%17:31
Ropa WTI105.2+3.95%18:22
Złoto4537.9-2.46%18:22
 Notowania Waluty
EUR/PLN4.24841+0.12%18:22
CHF/PLN4.64414+0.08%18:22
USD/PLN3.65392+0.49%18:22
EUR/USD1.16270-0.37%18:22
GBP/USD1.33258-0.59%18:22
USD/JPY158.683+0.21%18:22
Forum
» Sterydy doustne czy iniekcyjne... [0]
» CREOTECH QUANTUM S.A - prośba o... [1]
» Prośba o usunięcie QRT [0][QRT]
» Realizacja zlecenia zakupu o... [0][ING]
» Brak danych [0]
» Zmiana nazwy spółki [0][SPL]
» Prośba o dodanie Creotech... [0][CRI]
» Prośba o dodanie KOLEJKOWO SA [0]
» Prośba o dodanie ENERGY S. A. [2]
» CCC [4][CCC]
Wzrosty Spadki Staty
MDIENERGIA 2.20 29.41%
CAPITAL 3.04 11.76%
IDMSAPL 0.50 10.13%
DINOPL 32.08 9.98%
ORCOGROUP 4.26 9.79%
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