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
IFSA 0,8360 09:08 400 0.76 20.81 % 165248 PKC PKC 14886 314 242 [+]
FMG 58,2000 15:53 7 50.20 11.49 % 1 58.2000 60.4000 1 1 31 [+]
ORCOGROUP 4,9800 17:00 50 4.50 10.67 % 94 4.8000 4.9800 5270 117 558 [+]
IMMOBILE 3,8000 17:00 550 3.80 8.88 % 1540 3.7500 3.8000 1000 71 268 [+]
CASPAR 4,9800 17:00 2 4.56 8.73 % 1050 4.8200 4.9800 229 8 38 [+]
DATAWALK 105,9400 17:01 35 98.97 8.72 % 281 105.9400 106.0000 189 49 5 050 [+]
3RGAMES 0,7100 17:00 1 0.66 7.90 % 2000 0.6940 0.7100 9289 98 68 [+]
ELEKTROTI 42,7000 17:00 50 40.20 7.69 % 104 42.4000 42.7000 502 58 2 429 [+]
MENNICA 47,0000 17:04 22 44.00 7.06 % 12 46.0000 47.0000 41 9 413 [+]
DOMDEV 264,0000 17:00 14 250.00 6.67 % 3 263.0000 264.0000 106 4 1 065 [+]
MEXPOLSKA 3,6300 17:00 1115 3.41 6.45 % 2 3.6000 3.6300 185 39 140 [+]
SEKO 9,1600 17:00 67 8.80 6.26 % 545 9.0600 9.1600 1911 32 294 [+]
SYNEKTIK 273,6000 17:04 4 260.00 5.56 % 2 273.4000 274.0000 242 25 6 624 [+]
DRAGOENT 22,5000 17:00 53 20.90 5.14 % 2 21.2000 22.5000 260 1 26 [+]
PEPCO 29,5200 17:03 6797 28.11 5.02 % 1626 29.5000 29.5500 5 2 285 67 189 [+]
MOLECURE 6,1700 16:45 1 6.00 4.75 % 3397 6.1100 6.1700 506 85 518 [+]
OTMUCHOW 4,6600 09:26 446 4.66 4.72 % 990 4.3100 4.5000 344 1 3 [+]
POINTGROUP 1,7950 16:38 720 1.72 4.66 % 6454 1.7100 1.7950 600 11 20 [+]
ALTA 1,4700 16:43 47 1.41 4.63 % 3843 1.4650 1.4850 1478 41 59 [+]
KGHM 272,4000 17:04 18 265.10 4.37 % 5 272.1000 272.4000 8256 763 205 600 [+]
RAEN 0,4920 16:11 108 0.49 4.02 % 500 0.4610 0.4920 32653 59 28 [+]
COGNOR 4,8680 17:00 620 4.80 3.97 % 3909 4.8500 4.8680 800 669 3 173 [+]
BNPPL 135,0000 17:00 290 129.50 3.85 % 577 130.5000 135.0000 1453 34 4 442 [+]
INTROL 7,8400 17:00 10 7.56 3.70 % 92 7.8400 7.8600 500 10 79 [+]
PULAWY 50,8000 17:01 20 50.00 3.67 % 28 50.8000 51.0000 100 1 67 [+]
CLOUD 57,0000 16:42 50 55.40 3.64 % 100 57.0000 57.8000 10 1 34 [+]
PROJPRZEM 14,4000 17:00 2 14.40 3.60 % 505 13.9000 14.4000 263 3 47 [+]
CYFRPLSAT 11,1300 17:03 101 10.76 3.49 % 141 11.1100 11.1300 1100 1 284 14 036 [+]
ATMGRUPA 3,9000 16:48 128 3.80 3.45 % 19 3.8400 3.9000 1021 23 85 [+]
GRODNO 10,5500 16:39 110 10.65 3.43 % 942 10.5500 10.6500 150 38 411 [+]
RELPOL 5,1000 16:49 461 4.90 3.24 % 300 5.0800 5.1000 339 37 181 [+]
ORANGEPL 9,9980 17:04 150 9.70 3.05 % 1914 9.9900 9.9980 250 513 5 091 [+]
IFIRMA 30,9500 16:47 1 30.10 3.00 % 85 30.6000 30.9500 2 2 57 [+]
RENDER 76,6000 16:34 2 76.00 2.96 % 100 75.2000 76.6000 26 0 11 [+]
HANDLOWY 105,4000 17:04 8 102.40 2.93 % 8 105.2000 105.4000 1277 43 4 509 [+]
WIKANA 7,1000 14:39 111 6.80 2.90 % 1570 6.8000 7.0000 234 0 3 [+]
EDINVEST 7,1000 16:13 32 7.00 2.90 % 830 6.9200 7.1000 274 3 21 [+]
VINDEXUS 12,4500 17:00 3 12.10 2.89 % 83 12.3000 12.4500 2215 7 89 [+]
ATAL 53,5000 17:00 276 53.00 2.88 % 177 53.5000 53.7000 126 46 2 485 [+]
ARTIFEX 12,3600 17:00 80 12.02 2.83 % 56 12.0000 12.3600 200 25 293 [+]
CIGAMES 2,5500 17:00 1146 2.49 2.82 % 69 2.5250 2.5500 3746 418 1 061 [+]
RANKPROGR 4,1600 17:00 4787 4.24 2.72 % 4213 4.1600 4.2400 1000 63 265 [+]
OPONEOPL 86,0000 17:00 14 83.20 2.63 % 70 85.6000 86.0000 143 13 1 079 [+]
HYDROTOR 14,1500 16:45 145 13.80 2.54 % 89 13.8000 14.1500 386 3 47 [+]
ATREM 57,2000 16:48 1 56.80 2.51 % 243 57.0000 57.2000 198 8 447 [+]
MURAPOL 38,9000 17:00 79 38.55 2.50 % 35 38.7500 38.9000 150 20 766 [+]
VRGSA 4,9200 17:03 1200 4.81 2.50 % 1000 4.9100 4.9200 1200 80 390 [+]
TSGAMES 87,0000 17:00 5 84.80 2.47 % 148 86.9000 87.0000 65 42 3 633 [+]
NEWAG 95,3000 17:03 50 93.20 2.47 % 71 93.9000 95.3000 294 12 1 091 [+]
PCFGROUP 3,4100 17:00 200 3.33 2.40 % 5000 3.4000 3.4100 300 105 360 [+]
ASSECOSEE 64,0000 17:00 88 62.50 2.40 % 103 63.4000 64.0000 1059 6 366 [+]
ELKOP 1,7550 17:00 1413 1.68 2.33 % 1587 1.7550 1.7900 3675 44 75 [+]
IPOPEMA 4,0000 16:21 13 4.00 2.30 % 294 3.9600 4.0000 2045 10 40 [+]
EUROHOLD 2,7200 14:31 12 2.72 2.26 % 1988 2.7200 2.9800 33 4 11 [+]
MDIENERGIA 0,8200 16:44 15 0.80 2.24 % 5034 0.7940 0.8180 1470 9 7 [+]
DEVELIA 8,3000 17:00 1 8.18 2.22 % 5786 8.3000 8.3200 357 140 1 149 [+]
NEUCA 835,0000 17:00 1 824.00 2.20 % 3 830.0000 835.0000 9 3 2 214 [+]
VERCOM 124,6000 17:00 56 123.80 2.13 % 12 123.0000 124.6000 94 26 3 182 [+]
SUNEX 3,6250 17:00 102 3.54 2.11 % 1612 3.6250 3.6500 598 71 255 [+]
GRUPAAZOTY 17,4900 17:02 120 17.13 2.10 % 538 17.3800 17.4900 493 410 7 086 [+]
TALEX 19,8000 09:00 16 19.80 2.06 % 240 18.6000 19.2000 95 0 1 [+]
VOXEL 119,6000 17:00 5 117.20 2.05 % 239 119.6000 119.8000 318 13 1 603 [+]
BRAND24 60,0000 15:45 3 59.80 2.04 % 130 60.0000 60.4000 150 0 23 [+]
INTERCARS 555,0000 17:00 4 540.00 2.02 % 1 548.0000 555.0000 18 2 1 117 [+]
BEST 31,4000 13:54 51 31.00 1.95 % 250 31.0000 31.4000 993 4 120 [+]
ENEA 19,5900 17:02 1040 19.22 1.93 % 2996 19.4000 19.5900 8960 238 4 645 [+]
SELENAFM 53,6000 16:42 18 52.80 1.90 % 177 53.4000 53.6000 932 14 738 [+]
PKNORLEN 94,8700 17:04 146 93.20 1.84 % 1042 94.4200 94.8700 3170 1 178 111 226 [+]
QNATECHNO 28,5000 16:38 1 28.90 1.79 % 91 28.5000 28.9000 63 0 9 [+]
ONESANO 0,8140 17:00 14 0.78 1.75 % 100 0.8000 0.8140 7486 41 33 [+]
STALPROD 236,0000 17:00 46 228.00 1.72 % 11 232.0000 236.0000 294 4 942 [+]
XTB 71,0000 17:00 57 70.36 1.69 % 75 70.9200 71.0000 1025 269 18 950 [+]
JSW 21,8400 17:04 20 21.50 1.68 % 938 21.8400 21.8500 22 827 18 407 [+]
TARCZYNSKI 122,5000 16:32 10 120.50 1.66 % 75 120.0000 122.5000 1 0 11 [+]
FEERUM 12,3500 17:00 2 12.40 1.65 % 19 12.1000 12.3500 189 0 3 [+]
JWWINVEST 3,1500 16:33 360 3.03 1.61 % 100 3.0600 3.1500 170 2 7 [+]
NTTSYSTEM 8,8800 15:56 300 8.80 1.60 % 500 8.8000 8.8600 40 8 71 [+]
SOPHARMA 12,7500 13:18 10 0.00 1.59 % 0 0.0000 0.0000 0 0 0 [+]
CDPROJEKT 245,8000 17:03 39 242.60 1.57 % 4 PKC 246.0000 75 206 50 648 [+]
SKARBIEC 32,7000 16:41 171 32.10 1.55 % 52 32.2000 32.7000 329 7 242 [+]
HELIO 32,9000 17:00 25 32.40 1.54 % 1 32.5000 32.9000 928 0 6 [+]
TAURONPE 8,8700 17:00 1407 8.75 1.49 % 2905 8.8600 8.8700 26999 2 056 18 085 [+]
MOL 31,4600 16:16 50 32.70 1.48 % 40 31.2000 32.7000 30 2 58 [+]
MEDINICE 16,8400 17:00 24 16.68 1.45 % 117 16.7000 16.8400 453 61 1 020 [+]
STALEXP 3,1600 17:00 2 3.15 1.44 % 2487 3.1450 3.1600 9998 1 009 3 194 [+]
GPW 64,5000 17:00 2 63.70 1.42 % 2 64.3500 64.5000 660 26 1 698 [+]
KINOPOL 21,5000 17:01 233 21.20 1.42 % 1000 21.3000 21.5000 267 11 233 [+]
DADELO 57,8000 17:00 20 58.20 1.40 % 30 57.8000 58.4000 50 4 254 [+]
ZUE 11,0500 17:00 165 11.00 1.38 % 200 10.9500 11.0500 3470 5 56 [+]
DIGITANET 163,0000 17:02 3 162.60 1.37 % 5 160.2000 163.0000 197 15 2 473 [+]
BORYSZEW 5,9800 17:00 10 5.90 1.36 % 10 5.9200 5.9800 2500 138 819 [+]
RAINBOW 150,0000 17:02 50 148.40 1.35 % 6 149.7000 150.0000 94 76 11 340 [+]
ASBIS 31,6000 17:02 2000 31.80 1.35 % 15 31.5800 31.6000 9937 167 5 305 [+]
KRUK 492,7000 17:03 5 487.80 1.34 % 109 490.3000 492.7000 322 45 22 302 [+]
ALTUSTFI 3,1000 13:33 2500 3.06 1.31 % 6 3.0400 3.0900 6720 17 51 [+]
OPTEAM 3,1600 16:46 109 3.12 1.28 % 500 3.1400 3.1600 1204 2 6 [+]
CEZ 225,8000 17:04 8 223.40 1.26 % 60 220.2000 228.0000 3 1 124 [+]
WAWEL 702,0000 16:48 6 698.00 1.15 % 3 700.0000 702.0000 35 0 53 [+]
GETIN 0,5360 17:00 12 0.53 1.13 % 20641 0.5360 0.5380 4821 621 330 [+]
NOCTILUCA 90,4000 17:00 6 89.40 1.12 % 155 90.0000 90.4000 14 3 253 [+]
MCI 28,0000 16:44 1 27.60 1.08 % 5 27.9000 28.0000 52 6 155 [+]
TESGAS 1,9200 15:58 243 1.89 1.05 % 28 1.8950 1.9350 2300 20 37 [+]
MILLENNIUM 16,7000 17:00 807 16.69 1.03 % 14 16.6800 16.7000 102147 458 7 666 [+]
DELKO 7,8400 17:00 850 7.88 1.03 % 165 7.8200 7.8600 815 34 268 [+]
SANPL 544,0000 17:00 64 539.00 0.97 % 2 PKC 544.2000 193 96 52 111 [+]
UNIMOT 126,2000 17:00 25 127.00 0.96 % 130 126.2000 127.2000 1 2 287 [+]
DEKPOL 86,2000 17:00 4 85.40 0.94 % 14 85.4000 86.2000 77 2 172 [+]
BBIDEVNFI 5,4000 16:49 1 5.35 0.93 % 398 5.2000 5.4000 7018 13 67 [+]
ESOTIQ 32,8000 17:00 25 32.50 0.92 % 100 32.4000 32.8000 97 4 122 [+]
ENTER 56,0000 17:00 22 56.80 0.90 % 29 56.0000 56.4000 29 20 1 102 [+]
PLAZACNTR 2,2500 17:00 34 2.28 0.90 % 1086 2.2300 2.2500 4283 13 30 [+]
KGL 11,4000 16:33 2 11.70 0.88 % 7 11.2000 11.4000 702 7 73 [+]
KOMPAP 23,2000 15:14 78 24.00 0.87 % 122 23.2000 23.6000 425 1 18 [+]
BLOOBER 23,5000 17:00 1 23.50 0.86 % 1160 23.2000 23.5000 890 28 643 [+]
INSTALKRK 35,7000 16:45 22 35.50 0.85 % 161 35.5000 35.8000 106 2 66 [+]
CREOTECH 367,0000 17:00 15 366.00 0.82 % 20 367.0000 368.0000 56 5 1 789 [+]
PGE 8,6400 17:03 1000 8.61 0.82 % 3300 8.6380 8.6400 13169 2 783 24 002 [+]
ASSECOPOL 223,2000 17:00 118 221.00 0.81 % 111 222.6000 223.2000 117 86 19 201 [+]
PKOBP 84,8200 17:03 1948 84.14 0.81 % 500 84.8000 84.8200 6561 1 275 108 225 [+]
TEXT 38,0000 17:02 1 37.70 0.80 % 144 38.0000 38.0800 175 211 7 949 [+]
ZAMET 0,7660 16:13 20 0.76 0.79 % 1000 0.7620 0.7660 447 79 60 [+]
RYVU 25,8000 17:04 41 25.60 0.78 % 12 25.8000 25.9000 150 64 1 659 [+]
TOYA 9,2600 17:00 787 9.29 0.76 % 878 9.2600 9.2900 2325 73 677 [+]
PTWP 139,0000 16:08 2 139.00 0.72 % 8 135.0000 138.0000 11 0 6 [+]
UNIBEP 13,9000 16:43 1 14.10 0.72 % 200 13.8000 13.9000 50 4 51 [+]
SPYROSOFT 576,0000 17:00 1 572.00 0.70 % 1 574.0000 578.0000 5 0 84 [+]
APATOR 22,3500 17:00 44 22.45 0.68 % 35 22.2000 22.3500 6 17 383 [+]
ATLANTAPL 17,1000 17:00 11 17.15 0.59 % 460 16.6000 17.1000 1113 4 60 [+]
DINOPL 40,7900 17:04 239 40.81 0.59 % 756 40.7800 40.7900 467 1 954 79 258 [+]
BENEFIT 3 450,0000 17:01 2 3,465.00 0.58 % 5 3445.0000 3450.0000 22 2 5 737 [+]
LARQ 1,7200 14:54 184 1.79 0.58 % 5500 1.7000 1.7200 893 6 11 [+]
11B 142,3000 17:01 65 140.50 0.57 % 30 141.7000 142.3000 29 59 8 249 [+]
PEPEES 0,9050 17:00 10 0.87 0.56 % 2000 0.9000 0.9050 490 10 9 [+]
SCPFL 142,8000 17:00 10 143.60 0.56 % 12 142.8000 143.6000 61 10 1 452 [+]
LUBAWA 7,3900 17:04 100 7.40 0.54 % 6 7.3850 7.3900 7450 844 6 196 [+]
NOVITA 96,0000 16:47 20 96.20 0.42 % 1 95.8000 96.0000 173 0 13 [+]
ABPL 106,0000 16:49 40 105.60 0.38 % 10 105.4000 106.0000 140 6 615 [+]
LPP 21 180,0000 17:00 1 21,090.00 0.38 % 4 21180.0000 21190.0000 4 2 52 608 [+]
EUROTEL 28,9000 17:00 1 28.80 0.35 % 325 28.5000 28.9000 3778 4 119 [+]
PATENTUS 3,2500 16:49 1 3.24 0.31 % 62 3.1400 3.2500 988 5 17 [+]
TRAKCJA 3,1850 17:00 158 3.19 0.31 % 996 3.1850 3.1950 391 104 330 [+]
IBSM 69,2000 16:44 10 70.00 0.29 % 13 67.2000 69.2000 103 0 2 [+]
KETY 899,0000 17:04 1 899.00 0.28 % 38 898.5000 899.0000 295 12 10 980 [+]
ALLEGRO 30,9600 17:03 2500 30.91 0.21 % 38 PKC 30.9600 366 2 098 64 575 [+]
KOGENERA 63,4000 17:00 5 63.40 0.16 % 5 62.8000 63.4000 60 2 121 [+]
CAPITEA 0,3485 17:00 50 0.35 0.14 % 18900 0.3415 0.3485 2739 434 150 [+]
MBANK 1 058,0000 17:04 12 1,057.00 0.14 % 45 1053.0000 1058.0000 488 13 13 879 [+]
MIRBUD 14,5600 17:00 26 14.55 0.07 % 100 14.5100 14.5600 3218 86 1 243 [+]
DMGROUP 2,6400 17:00 2 2.62 0.00 % 2000 2.6100 2.6400 2427 6 16 [+]
MILKILAND 1,8300 16:45 1000 1.83 0.00 % 1700 1.8100 1.8450 2837 133 243 [+]
SKYLINE 1,4000 10:27 1004 1.40 0.00 % 1000 1.3700 1.4000 1499 1 1 [+]
PRAGMAINK 3,1400 14:17 200 3.00 0.00 % 300 3.0200 3.1400 74 1 2 [+]
INTERBUD 2,0400 12:40 6 0.00 0.00 % 12 1.8600 1.9800 1638 0 0 [+]
XPLUS 2,2600 14:25 5 2.26 0.00 % 3183 2.2600 2.2700 75 1 2 [+]
MOBRUK 313,0000 17:00 24 311.00 0.00 % 22 312.5000 313.0000 775 4 1 403 [+]
APLISENS 17,4000 17:00 1 17.40 0.00 % 140 17.3000 17.4000 1283 3 60 [+]
KRVITAMIN 10,2500 16:11 130 10.25 0.00 % 859 10.2500 10.3000 17 1 5 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 10 1.4100 0.0000 0 0 0 [+]
JRHOLDING 4,8800 16:44 100 4.88 0.00 % 176 4.8600 4.8800 141 25 120 [+]
SERINUS 0,7100 12:51 522 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
SANOK 20,1000 17:00 1 19.85 0.00 % 4 20.1000 20.2000 288 2 37 [+]
GAMEOPS 10,0000 17:02 99 10.00 0.00 % 10 9.7500 10.0000 582 12 115 [+]
WARIMPEX 2,3500 17:00 437 2.36 0.00 % 4359 2.3400 2.3500 563 37 87 [+]
LENA 2,6000 16:28 591 2.61 0.00 % 500 2.5800 2.6000 59 31 80 [+]
CYBERFLKS 200,0000 17:01 5 200.00 0.00 % 238 200.0000 200.5000 48 12 2 401 [+]
MANGATA 58,4000 17:00 1 58.40 0.00 % 1 58.2000 58.4000 9 5 273 [+]
4MASS 4,3800 17:00 732 4.36 0.00 % 1055 4.3750 4.3800 268 78 342 [+]
POLICE 6,9000 17:00 6 6.86 0.00 % 341 6.8000 6.9000 678 11 77 [+]
AIGAMES 0,7380 15:49 10 0.72 0.00 % 1000 0.7120 0.7380 1293 42 30 [+]
ODLEWNIE 10,2000 17:00 600 10.20 0.00 % 10 10.2000 10.2500 904 5 48 [+]
NEPTIS 13,3000 16:16 226 13.40 0.00 % 689 13.2000 13.3000 610 0 5 [+]
SILVANO 4,8500 10:59 270 4.85 0.00 % 104 4.8000 4.8500 1366 0 2 [+]
ASSECOBS 85,0000 17:00 1 85.00 0.00 % 29 84.4000 85.0000 724 1 95 [+]
CAPTORTX 68,0000 17:03 38 67.20 0.00 % 462 68.0000 68.6000 288 7 493 [+]
EQUNICO 0,9000 16:06 400 0.90 0.00 % 5000 0.9000 0.9200 869 12 10 [+]
LESS 0,2170 17:00 2 0.22 0.00 % 4225 0.2160 0.2170 4260 49 11 [+]
APSENERGY 2,4200 14:49 1000 2.47 0.00 % 500 2.3800 2.4200 2600 12 29 [+]
PANOVA 15,5000 16:39 1 15.60 0.00 % 921 15.5000 15.7000 455 1 14 [+]
UNICREDIT 294,0000 15:36 35 295.30 -0.02 % 0 0.0000 299.0000 4 0 21 [+]
PZU 67,9000 17:04 4 68.00 -0.03 % 103 67.9000 67.9200 44 902 61 071 [+]
MABION 6,8200 17:00 1000 6.80 -0.15 % 5211 6.8200 6.8300 300 98 681 [+]
ACTION 30,2500 16:23 2 30.30 -0.17 % 25 30.2000 30.2500 15 4 124 [+]
ALIOR 111,8000 17:00 233 112.00 -0.18 % 34 111.7500 111.8000 108 118 13 183 [+]
SANTANDER 42,2850 16:48 155 42.37 -0.20 % 85 42.2850 43.0000 24 1 61 [+]
KERNEL 21,0000 17:00 4 21.05 -0.24 % 32 20.7000 21.0000 227 9 181 [+]
SELVITA 40,6000 17:03 1000 40.70 -0.25 % 196 40.3000 40.7000 348 37 1 491 [+]
WASKO 1,6950 15:00 6 1.70 -0.29 % 4400 1.6750 1.6950 4400 3 5 [+]
YARRL 6,7800 16:42 25 6.80 -0.29 % 600 6.7000 6.7800 1215 10 69 [+]
EUROCASH 6,1600 17:02 397 6.15 -0.32 % 500 6.1450 6.1600 3609 735 4 486 [+]
CLNPHARMA 18,9400 17:00 10 19.00 -0.32 % 47 18.9400 18.9600 246 37 701 [+]
INC SA 1,4950 15:48 883 1.50 -0.33 % 1329 1.4650 1.5000 2502 60 88 [+]
MONNARI 5,9600 16:04 450 5.92 -0.33 % 11 5.8800 5.9600 400 17 103 [+]
DEBICA 81,3000 17:00 40 81.60 -0.37 % 115 81.2000 81.3000 110 1 81 [+]
AUTOPARTN 16,1400 17:00 516 16.18 -0.37 % 31 16.1200 16.1400 601 133 2 158 [+]
ENERGOINS 2,4700 16:46 12 2.51 -0.40 % 1510 2.4400 2.4600 50 27 65 [+]
ERBUD 24,2000 17:00 224 24.30 -0.41 % 173 24.1500 24.2000 1243 19 464 [+]
MLPGROUP 94,4000 16:46 500 95.00 -0.42 % 500 94.4000 94.8000 165 3 243 [+]
ARCHICOM 44,1000 17:00 49 44.50 -0.45 % 289 44.1000 44.9000 354 7 290 [+]
ROPCZYCE 22,3000 15:48 24 22.40 -0.45 % 80 22.3000 22.4000 228 2 51 [+]
NTCAPITAL 0,4250 16:38 913 0.40 -0.47 % 12790 0.4200 0.4250 1000 27 11 [+]
MERCOR 20,6000 17:00 150 20.70 -0.48 % 511 20.5000 20.6000 6 9 183 [+]
KSGAGRO 3,8800 16:44 3727 3.75 -0.51 % 365 3.7500 3.8800 97 14 54 [+]
NANOGROUP 2,6200 16:43 500 2.63 -0.57 % 50 2.6150 2.6200 1391 20 51 [+]
ZABKA 23,0800 17:01 128 23.23 -0.60 % 370 23.0400 23.0900 5354 1 587 36 616 [+]
LENTEX 6,6600 16:32 500 6.70 -0.60 % 1000 6.6600 6.8600 50 14 97 [+]
ENERGA 18,8800 17:00 179 19.00 -0.63 % 221 18.8800 18.9800 1168 33 632 [+]
MAKARONPL 22,3000 17:00 1 22.45 -0.67 % 40 21.9000 22.3000 49 4 85 [+]
WIELTON 5,5100 17:00 126 5.56 -0.72 % 4992 5.5100 5.5200 4740 367 2 031 [+]
SHOPER 51,6000 17:00 1 52.00 -0.77 % 46 51.2000 51.6000 196 33 1 705 [+]
RAWLPLUG 12,6000 12:33 190 12.85 -0.79 % 2 12.2500 12.6000 207 2 25 [+]
PCCROKITA 61,4000 17:00 1 61.90 -0.81 % 97 61.1000 61.4000 14 23 1 378 [+]
ULMA 60,5000 15:47 23 60.50 -0.82 % 148 60.5000 61.0000 44 0 4 [+]
HUUUGE 23,8000 17:00 202 24.00 -0.83 % 637 23.8000 24.0000 1205 23 550 [+]
PHN 9,4600 17:00 2 9.54 -0.84 % 26 9.4400 9.4600 298 4 40 [+]
WIRTUALNA 59,2000 17:01 178 59.70 -0.84 % 57 59.1000 59.5000 185 29 1 693 [+]
ULTGAMES 11,7000 16:27 7 11.55 -0.85 % 130 11.4000 11.6500 100 9 97 [+]
ARCTIC 8,1000 17:02 122 8.11 -0.86 % 5998 8.1000 8.1400 6754 93 760 [+]
INGBSK 340,0000 17:00 3 345.00 -0.87 % 124 340.0000 344.0000 19 47 16 127 [+]
COMPREMUM 0,9000 16:49 2000 0.91 -0.88 % 1802 0.8920 0.9000 62896 184 165 [+]
MAXCOM 4,5200 17:00 2 4.51 -0.88 % 1034 4.5000 4.5200 79 6 28 [+]
KRKA 870,0000 17:00 6 854.00 -0.91 % 9 864.0000 870.0000 3 0 75 [+]
WITTCHEN 15,1600 17:00 86 15.32 -0.92 % 65 15.1400 15.1600 539 88 1 337 [+]
GAMFACTOR 6,0800 17:00 20 6.12 -0.98 % 386 6.0000 6.0800 52 29 176 [+]
MEDICALG 34,1500 17:00 72 34.70 -1.01 % 445 33.9500 34.1500 78 23 772 [+]
KPPD 19,6000 12:58 5 19.90 -1.01 % 20 19.6000 19.7000 43 1 15 [+]
GOBARTO 18,8000 15:06 100 19.00 -1.05 % 173 19.0000 19.0000 439 1 12 [+]
BIOTON 3,7400 17:00 766 3.79 -1.06 % 7 3.7300 3.7400 1705 82 307 [+]
PKPCARGO 12,6900 17:03 870 12.83 -1.09 % 603 12.6500 12.6900 1130 267 3 353 [+]
POLENERGIA 54,4000 17:00 23 55.00 -1.09 % 30 53.8000 54.4000 1647 8 442 [+]
DIAG 167,5000 17:00 352 167.15 -1.09 % 100 167.5000 167.5500 200 28 4 750 [+]
VOTUM 45,0000 17:00 787 45.50 -1.10 % 3 44.6500 45.0000 1174 13 581 [+]
BUDIMEX 640,8000 17:00 5 633.00 -1.11 % 181 640.8000 641.0000 58 28 17 655 [+]
ATENDE 2,6500 17:00 2290 2.68 -1.12 % 127655 2.6500 2.6700 34 135 359 [+]
FERRO 26,5000 17:02 19 27.00 -1.12 % 102 26.4000 26.5000 20 31 811 [+]
MFO 35,2000 16:15 100 35.30 -1.12 % 389 35.2000 35.4000 30 1 37 [+]
CAVATINA 13,3000 17:00 6 13.45 -1.12 % 400 13.1000 13.3000 34 6 75 [+]
OTLOG 10,4800 16:46 3 10.56 -1.13 % 3 10.3200 10.4800 102 13 130 [+]
GRENEVIA 3,0100 17:00 167 3.04 -1.15 % 8309 3.0100 3.0450 1400 164 497 [+]
INPRO 8,6000 17:00 1 8.70 -1.15 % 2500 8.5500 8.6000 99 0 2 [+]
DGA 25,6000 17:00 114 25.10 -1.16 % 5 25.6000 25.7000 16 1 32 [+]
BIGCHEESE 11,8000 16:26 80 11.94 -1.17 % 327 11.6200 11.8000 200 5 53 [+]
PGFGROUP 0,4980 17:00 1200 0.50 -1.19 % 2000 0.4700 0.4980 2874 24 12 [+]
SANWIL 1,2350 17:00 233 1.22 -1.20 % 652 1.2150 1.2350 1362 43 53 [+]
AMREST 13,1400 17:03 170 13.18 -1.20 % 68 13.1000 13.1400 55 120 1 576 [+]
TORPOL 56,5000 17:00 54 57.80 -1.22 % 909 56.4000 56.5000 721 17 957 [+]
ASTARTA 44,3000 17:02 29 44.50 -1.23 % 224 44.2500 44.3000 33 8 343 [+]
BOGDANKA 17,5800 17:04 100 17.70 -1.24 % 3794 17.5800 17.6000 200 145 2 575 [+]
PEKAO 205,5000 17:04 1 208.00 -1.25 % 10599 205.5000 206.3000 26 468 96 682 [+]
SECOGROUP 30,6000 15:47 100 31.00 -1.29 % 53 30.2000 30.8000 88 0 3 [+]
MERCATOR 38,0000 17:02 100 38.30 -1.30 % 394 38.0000 38.1000 160 17 633 [+]
DECORA 75,0000 17:00 1 76.60 -1.32 % 16 74.2000 75.2000 132 2 153 [+]
KCI 0,8980 16:39 27 0.91 -1.32 % 9430 0.8820 0.8980 4566 28 24 [+]
PEKABEX 10,9500 17:04 150 11.05 -1.35 % 1056 10.9000 10.9500 358 40 443 [+]
SFINKS 0,3640 17:00 900 0.37 -1.36 % 100 0.3640 0.3650 4403 66 24 [+]
LOKUM 21,6000 16:30 25 21.90 -1.37 % 4 21.6000 22.1000 43 1 11 [+]
SYNTHAVERSE 3,5300 17:01 114 3.59 -1.40 % 4609 3.5300 3.5800 100 300 1 062 [+]
HARPER 5,4400 16:22 100 5.42 -1.45 % 136 5.3800 5.4400 127 10 56 [+]
AMICA 60,9000 17:00 11 62.00 -1.46 % 47 60.9000 61.2000 103 14 866 [+]
ECHO 4,7400 17:00 1797 4.89 -1.46 % 554 4.7300 4.7400 2150 48 228 [+]
TERMOREX 0,6700 15:10 15 0.68 -1.47 % 925 0.6700 0.6850 500 0 0 [+]
IMPERA 1,3300 16:36 11 1.33 -1.48 % 7384 1.3300 1.3500 22960 3 3 [+]
POLIMEXMS 7,9300 17:01 149 8.06 -1.49 % 5235 7.9200 7.9300 21851 839 6 720 [+]
GENOMTEC 3,6000 17:00 4078 3.56 -1.50 % 22 3.6000 3.7000 12873 57 204 [+]
QUERCUS 12,8000 17:00 2 13.05 -1.54 % 210 12.5500 12.8000 7631 38 490 [+]
RAFAMET 38,0000 16:44 10 38.40 -1.55 % 100 36.2000 37.8000 65 1 38 [+]
06MAGNA 2,5400 16:47 50 2.58 -1.55 % 4470 2.5100 2.5300 1017 16 41 [+]
VIGOSYS 442,0000 17:00 1 451.00 -1.56 % 14 441.0000 445.0000 30 1 483 [+]
ONDE 8,2100 17:01 100 8.37 -1.56 % 196 8.2100 8.2500 2202 75 620 [+]
TRANSPOL 3,7600 16:02 332 3.88 -1.57 % 200 3.7500 3.8700 917 28 107 [+]
MARVIPOL 8,4600 16:22 10 8.44 -1.63 % 150 8.4800 8.5800 2518 6 49 [+]
GREENX 2,0300 17:00 500 2.06 -1.65 % 20341 2.0300 2.0400 1611 443 904 [+]
NOVAVISGR 0,8900 16:43 27 0.90 -1.66 % 3295 0.8660 0.8900 29659 134 118 [+]
STAPORKOW 4,7000 16:38 1 4.80 -1.67 % 1920 4.6000 4.7000 1898 4 17 [+]
CORMAY 0,3540 17:00 20 0.36 -1.67 % 787 0.3460 0.3540 980 202 71 [+]
FABRITY 23,4000 17:00 25 23.80 -1.68 % 92 23.3000 23.4000 196 2 46 [+]
FORTE 22,9000 17:00 111 23.10 -1.72 % 583 22.8000 22.9000 437 5 124 [+]
MOSTALZAB 6,2700 17:04 267 6.37 -1.72 % 2733 6.2700 6.2800 4530 91 575 [+]
MOSTALPLC 13,6500 17:02 70 13.65 -1.80 % 373 13.6500 13.7000 100 5 62 [+]
BIOMAXIMA 10,9000 17:00 33 11.10 -1.80 % 95 10.9000 11.0000 1150 13 147 [+]
IZOSTAL 3,1300 16:46 67 3.19 -1.88 % 523 3.1300 3.1500 665 19 59 [+]
XTPL 71,9000 16:49 20 73.10 -1.91 % 25 71.0000 71.9000 59 7 480 [+]
AIRWAY 0,3280 17:00 1123 0.33 -1.94 % 12588 0.3280 0.3300 30878 143 47 [+]
SNIEZKA 80,4000 16:42 1 82.00 -1.95 % 10 80.4000 81.0000 2 0 24 [+]
PLAYWAY 250,0000 17:00 1 255.00 -1.96 % 49 250.0000 252.5000 19 4 920 [+]
IDMSAPL 0,5000 16:35 3666 0.51 -1.96 % 2348 0.4960 0.5000 15000 6 3 [+]
PASSUS 89,6000 17:00 197 91.40 -1.97 % 56 89.0000 89.6000 3 2 157 [+]
HERCULES 1,2350 16:31 91 1.26 -1.98 % 2909 1.2350 1.2400 8143 5 7 [+]
SYGNITY 88,2000 17:00 3 90.00 -2.00 % 587 88.2000 89.0000 50 10 887 [+]
LSISOFT 29,2000 16:12 22 29.40 -2.01 % 323 29.2000 29.4000 149 0 8 [+]
BIOCELTIX 81,3000 17:00 10 82.80 -2.05 % 26 81.2000 81.3000 40 6 470 [+]
URTESTE 37,2000 16:39 3 38.00 -2.11 % 27 37.1000 37.2000 36 1 32 [+]
KRAKCHEM 0,4150 17:00 1617 0.42 -2.12 % 541 0.4150 0.4200 1000 31 13 [+]
SIMFABRIC 1,5480 16:41 10 1.52 -2.15 % 1744 1.5240 1.5480 1206 42 64 [+]
AGORA 8,9800 17:00 321 9.22 -2.18 % 127 8.9600 8.9800 1449 32 291 [+]
CREEPYJAR 400,0000 17:00 2 407.00 -2.20 % 7 397.0000 400.0000 54 1 542 [+]
POLWAX 1,0900 17:00 1203 1.12 -2.24 % 5017 1.0900 1.1000 5 230 242 [+]
PROCHEM 21,6000 17:04 21 22.10 -2.26 % 150 21.5000 22.0000 30 0 4 [+]
PCCEXOL 2,1500 16:48 277 2.20 -2.27 % 1323 2.1500 2.1800 995 130 283 [+]
PHOTON 1,7050 17:00 320 1.71 -2.29 % 680 1.7050 1.7200 1000 49 83 [+]
BOWIM 4,2200 17:00 400 4.38 -2.31 % 3808 4.2000 4.2300 736 28 119 [+]
ANSWEAR 26,6500 17:02 461 27.30 -2.38 % 21 26.5500 26.7000 458 37 990 [+]
BOS 9,6100 17:00 100 9.84 -2.44 % 919 9.6100 9.6400 10 86 835 [+]
COLUMBUS 4,7300 17:00 77 4.84 -2.47 % 239 4.7100 4.7300 105 148 702 [+]
IZOLACJA 3,8800 17:00 2 4.09 -2.51 % 134 3.6900 3.8800 148 26 99 [+]
MOVIEGAMES 8,4000 16:49 2 8.60 -2.78 % 17 8.3200 8.4000 48 20 168 [+]
ENELMED 17,2000 17:00 52 18.10 -2.82 % 75 17.1000 17.2000 75 0 4 [+]
CCC 116,8500 17:04 90 120.55 -2.95 % 650 116.8000 116.8500 39183 596 70 300 [+]
BETACOM 4,5600 17:00 500 4.74 -2.98 % 4 4.5600 4.7000 5390 2 9 [+]
ADIUVO 0,5140 16:14 4600 0.52 -3.02 % 389 0.4900 0.5180 4229 117 58 [+]
ZEPAK 16,0000 17:00 66 16.40 -3.03 % 1217 16.0000 16.0800 100 57 921 [+]
BOOMBIT 5,5200 16:01 248 5.70 -3.16 % 182 5.5200 5.6000 3626 22 125 [+]
AGROTON 5,4200 17:00 1 5.60 -3.21 % 14 5.4200 5.5000 1000 7 42 [+]
AMBRA 16,3000 17:04 28 16.84 -3.21 % 457 16.2600 16.3000 16 57 936 [+]
MWTRADE 3,0000 12:04 100 3.00 -3.23 % 911 2.9400 3.0000 203 0 0 [+]
ACAUTOGAZ 20,8000 17:00 72 21.50 -3.26 % 11 20.7000 20.9000 1 16 326 [+]
BUMECH 13,3400 17:03 6 13.62 -3.33 % 4 13.3200 13.3400 2605 274 3 541 [+]
STALPROFI 7,4400 17:00 40 7.80 -3.38 % 792 7.4400 7.4600 181 31 232 [+]
MBWS 11,0000 14:46 63 11.05 -3.51 % 6 10.0000 11.0500 19 0 5 [+]
MLSYSTEM 14,7600 17:00 43 15.30 -3.53 % 811 14.7600 14.8800 1250 30 451 [+]
WOODPCKR 2,4000 17:00 10 2.49 -3.61 % 1490 2.3700 2.4000 71 12 28 [+]
COMP 58,6000 17:03 156 59.80 -3.62 % 225 58.4000 58.6000 2000 26 1 510 [+]
ASMGROUP 0,3160 17:03 5827 0.33 -3.66 % 25985 0.3140 0.3160 12124 476 153 [+]
AILLERON 15,6800 17:00 3 16.28 -3.69 % 15 15.6000 15.6800 30 24 375 [+]
PHARMENA 2,5900 17:04 1000 2.62 -3.72 % 400 2.5600 2.5900 799 31 80 [+]
GTC 3,0600 17:00 20 3.09 -3.77 % 1180 3.0600 3.1400 586 15 46 [+]
CELTIC 2,2700 17:00 5 2.30 -3.81 % 1110 2.2200 2.2700 820 12 27 [+]
COALENERG 2,6900 17:04 886 2.79 -3.93 % 236 2.6700 2.7000 2108 196 526 [+]
VIVID 0,6840 16:45 3548 0.71 -4.20 % 1000 0.6860 0.7000 6552 110 77 [+]
KOMPUTRON 6,3600 17:00 61 6.58 -4.22 % 259 6.3600 6.4200 841 4 27 [+]
SONEL 14,6500 17:02 97 15.25 -4.25 % 103 14.6500 15.1000 15 3 43 [+]
POLTREG 24,5000 17:00 1 25.60 -4.30 % 4 24.4000 24.5000 1 11 278 [+]
REMAK 11,0000 17:02 26 11.45 -4.35 % 114 11.0000 11.1000 450 3 36 [+]
IMS 2,6100 16:27 44 2.53 -4.40 % 1100 2.5500 2.5900 2707 126 312 [+]
MUZA 7,6200 16:39 2 7.80 -4.51 % 6 7.6200 7.7000 2 0 2 [+]
ZREMB 7,2000 17:03 96 7.60 -4.76 % 4 7.2000 7.2900 1686 78 567 [+]
DBENERGY 8,0000 16:45 2 8.36 -4.76 % 10 7.8200 8.0000 538 6 45 [+]
ATLANTIS 1,5800 17:00 77 1.62 -4.82 % 366 1.5600 1.5800 67 16 26 [+]
COMPERIA 7,6000 16:44 2 7.90 -5.00 % 300 7.5000 7.6000 998 4 29 [+]
LIBET 1,4200 14:36 2000 1.50 -5.33 % 3791 1.4200 1.4600 1321 16 23 [+]
EUCO 1,2200 17:02 652 1.29 -5.43 % 29198 1.2100 1.2200 2259 253 314 [+]
INTERSPPL 0,4360 16:31 1978 0.45 -5.63 % 10194 0.4360 0.4500 8500 252 111 [+]
TENDERHUT 5,8800 15:41 2 6.24 -5.77 % 2562 5.8800 5.9800 20 1 8 [+]
MOJ 1,6000 10:48 289 1.61 -5.88 % 1001 1.6100 1.6300 289 1 1 [+]
NEXITY 1,1100 17:00 944 1.11 -5.93 % 693 1.1000 1.1400 1000 9 10 [+]
ERG 38,0000 15:55 1 39.60 -5.94 % 230 36.4000 38.0000 249 1 28 [+]
FASING 13,5000 14:43 1 14.30 -6.25 % 94 13.5000 13.9000 30 1 8 [+]
MOSTALWAR 7,4800 17:03 54 7.40 -6.50 % 500 7.4600 7.4800 547 65 485 [+]
CDRL 8,7500 17:00 214 9.40 -6.91 % 736 8.7500 9.1500 69 3 24 [+]
PURE 3,1800 17:00 92 3.46 -7.83 % 900 3.1500 3.1800 2408 95 309 [+]
MIRACULUM 0,6260 17:00 2813 0.68 -7.94 % 2187 0.6260 0.6300 28 162 104 [+]
IMCOMPANY 25,2000 17:00 23 27.50 -8.36 % 678 25.2000 26.7000 9 5 129 [+]
TATRY MOUNTAIN 90,0000 17:00 2 97.00 -12.62 % 12 90.0000 97.0000 7 0 2 [+]
FON 2,0200 16:47 320 2.13 -13.68 % 1383 2.0200 2.0900 1347 39 82 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 3 PKC PKC 4513 0 0 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG116571.8+0.89%17:09
WIG203173.5+0.86%17:09
WIG20 Fut3205.0+1.01%17:04
WIG20USD885.0+0.99%17:15
mWIG408116.1+1.28%17:09
sWIG8028881.7+0.10%17:09
 Notowania Świat
S&P5006872.7+0.56%20:21
Nasdaq23428.7+0.52%20:22
Nikkei50402.4+1.81%7:45
DAX24296.2+0.03%17:31
Ropa WTI57.9+2.51%20:22
Złoto4430.9+2.10%20:22
 Notowania Waluty
EUR/PLN4.21683+0.27%20:22
CHF/PLN4.52983+0.34%20:22
USD/PLN3.58858-0.08%20:22
EUR/USD1.17507+0.35%20:22
GBP/USD1.34588+0.63%20:22
USD/JPY157.016-0.43%20:22
Forum
» Zmiana nazwy [1][PMG]
» split [3][CMP]
» ###Prośba o zmianę nazwy w... [1][KBT]
» Dywidenda [1]
» złoto [6]
» spolka Military [3]
» Problem z ustawieniem ceny... [1][LPP]
» fw20u2520 [2]
» prosba o dodanie [2]
» Orlen [2][ATS]
Wzrosty Spadki Staty
FMG 58.20 11.49%
ORCOGROUP 4.98 10.67%
IMMOBILE 3.80 8.88%
CASPAR 4.98 8.73%
DATAWALK 105.94 8.72%
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