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
HERCULES 1,6600 17:04 1387 1.44 28.19 % 9064 1.6600 1.6650 1050 1 165 1 848 [+]
SOPHARMA 8,5000 16:19 7 10.00 16.44 % 80 8.1200 9.7000 80 5 52 [+]
ONESANO 0,7100 17:02 9 0.63 12.70 % 24671 0.7020 0.7100 1541 306 200 [+]
CAPITAL 2,6000 17:04 1500 3.62 12.07 % 21679 2.6000 2.7800 714 703 2 281 [+]
PCFGROUP 3,5900 17:03 500 3.31 8.79 % 680 3.5500 3.5900 1112 96 337 [+]
DGA 29,0000 12:10 31 26.90 8.21 % 500 27.0000 28.8000 219 1 41 [+]
HYDROTOR 16,0000 15:43 69 15.00 6.67 % 5 15.4500 15.9500 110 1 8 [+]
LARQ 2,1400 09:01 10 2.14 6.47 % 799 2.0100 2.1000 500 0 0 [+]
PLAZACNTR 1,7300 17:00 50 1.64 5.75 % 555 1.6960 1.7300 3784 98 171 [+]
DRAGOENT 20,1000 16:39 1 19.50 5.51 % 5 19.9000 20.1000 7 8 168 [+]
MOVIEGAMES 8,4800 17:00 71 7.87 5.34 % 50 8.4600 8.4800 138 11 90 [+]
ADIUVO 0,5960 17:00 2 0.56 5.30 % 1134 0.5660 0.5960 2549 3 2 [+]
PASSUS 137,4000 17:01 17 130.60 5.21 % 11 134.6000 137.4000 17 14 1 774 [+]
VRGSA 5,1600 17:00 4673 4.95 5.09 % 100 5.1400 5.1600 1327 203 1 030 [+]
RENDER 79,0000 14:01 7 75.20 5.05 % 103 75.2000 77.8000 90 0 29 [+]
NEUCA 724,0000 17:02 21 700.00 4.93 % 7 722.0000 724.0000 12 4 2 836 [+]
CAPITEA 0,5640 17:00 3291 0.54 4.44 % 13376 0.5640 0.5800 8168 1 340 769 [+]
POLWAX 1,0400 14:22 1948 1.00 4.00 % 224 1.0250 1.0350 5477 28 28 [+]
KRAKCHEM 0,3470 16:32 1057 0.33 3.89 % 9000 0.3400 0.3460 1500 179 62 [+]
OTMUCHOW 5,4000 12:54 43 5.20 3.85 % 21 5.2600 5.4000 559 9 47 [+]
LSISOFT 43,6000 17:00 1 43.50 3.56 % 224 42.0000 43.6000 39 0 19 [+]
COMPREMUM 1,3750 17:04 375 1.35 3.38 % 755 1.3700 1.3900 3537 672 945 [+]
OPTEAM 4,3600 17:00 39 4.22 3.32 % 63 4.2400 4.3600 48 6 24 [+]
GRODNO 15,9000 17:02 80 15.50 3.25 % 525 15.6500 15.9500 3873 98 1 570 [+]
EUROHOLD 3,9200 09:15 100 3.90 3.16 % 60 3.8600 3.9200 3948 0 1 [+]
3RGAMES 0,7000 16:47 999 0.70 2.94 % 750 0.6780 0.7000 1000 48 33 [+]
FASING 14,8000 16:11 20 14.40 2.78 % 30 14.4000 14.8000 90 0 0 [+]
NTTSYSTEM 11,2500 16:48 139 11.00 2.74 % 260 11.1500 11.2500 321 16 177 [+]
COMP 58,0000 17:00 6 56.10 2.65 % 70 57.5000 58.0000 187 8 464 [+]
ANSWEAR 19,4000 17:00 9 19.26 2.65 % 51 19.0600 19.4000 1570 43 808 [+]
ACTION 29,0000 17:00 2 28.40 2.65 % 345 29.0000 29.1500 21 146 4 199 [+]
CAVATINA 13,9500 16:38 113 13.90 2.57 % 13 13.9500 14.0000 709 0 6 [+]
IBSM 74,6000 09:00 1 74.60 2.47 % 14 70.2000 73.0000 104 0 0 [+]
ASSECOBS 83,4000 17:00 146 81.20 2.46 % 100 82.2000 83.4000 461 9 739 [+]
PGE 10,9500 17:01 2000 10.69 2.43 % 700 10.9300 10.9500 6757 2 595 28 292 [+]
CYFRPLSAT 13,9050 17:00 53 13.59 2.32 % 25000 13.8750 13.9050 4125 1 474 20 257 [+]
APSENERGY 3,2200 17:00 1 3.18 2.22 % 1 3.1500 3.2200 2895 109 341 [+]
KOMPUTRON 6,1300 17:00 131 6.00 2.17 % 1002 5.9800 6.1300 228 5 32 [+]
HELIO 48,9000 16:36 20 47.80 2.09 % 170 47.5000 48.9000 276 1 50 [+]
IZOLACJA 4,0800 17:00 2 4.17 2.00 % 1000 4.0000 4.0800 64 0 0 [+]
IMMOBILE 4,6000 15:16 20 4.50 2.00 % 10 4.5800 4.5900 3000 17 78 [+]
SILVANO 5,1600 17:00 95 5.16 1.98 % 311 4.8700 5.1600 305 0 1 [+]
MOLECURE 5,7300 17:00 83 5.69 1.96 % 3106 5.6700 5.7300 455 83 467 [+]
RYVU 23,9500 17:00 150 23.70 1.91 % 90 23.6000 23.9500 161 10 244 [+]
YARRL 5,5000 16:42 20 5.50 1.85 % 105 5.4600 5.5000 140 0 2 [+]
VERCOM 132,8000 17:00 3 128.20 1.84 % 12 130.2000 132.8000 23 2 268 [+]
TORPOL 72,8000 17:01 42 71.80 1.82 % 343 72.8000 72.9000 166 15 1 110 [+]
ROPCZYCE 22,5000 16:39 50 22.30 1.81 % 1000 22.4000 22.5000 372 2 53 [+]
MEDICALG 26,9500 17:00 41 26.80 1.70 % 55 26.5500 26.9500 209 24 653 [+]
MAXCOM 6,1000 17:00 2 6.10 1.67 % 141 5.9800 6.1000 229 0 0 [+]
IMS 2,2700 16:31 93 2.22 1.57 % 112 2.2700 2.2800 100 2 6 [+]
DIAG 150,3000 17:02 31 148.80 1.55 % 101 150.0000 150.3000 144 289 42 952 [+]
ASMGROUP 0,2710 17:00 108 0.27 1.50 % 13605 0.2710 0.2760 6000 929 258 [+]
POLTREG 17,2000 17:00 605 17.05 1.47 % 356 17.2000 17.3000 141 16 283 [+]
ASTARTA 48,2000 17:02 30 47.60 1.47 % 3657 47.9500 48.2000 285 15 727 [+]
XPLUS 2,8600 16:40 5 2.87 1.42 % 492 2.8100 2.8600 835 3 8 [+]
ATLANTAPL 18,3000 16:45 31 18.05 1.39 % 169 18.3000 18.6000 411 0 5 [+]
NOCTILUCA 95,7000 17:03 6 94.80 1.38 % 18 95.0000 95.7000 15 15 1 385 [+]
ORANGEPL 14,4450 17:02 110 14.35 1.37 % 4528 14.4450 14.4600 3025 1 052 15 130 [+]
SFINKS 0,4430 17:03 396 0.44 1.37 % 450 0.4350 0.4440 3350 46 20 [+]
INTROL 7,6800 16:49 1 7.58 1.32 % 1 7.5200 7.6800 1 2 15 [+]
ABPL 124,8000 17:00 1 123.60 1.30 % 24 124.0000 124.8000 490 10 1 299 [+]
PANOVA 16,4000 17:00 2 16.30 1.23 % 241 15.9000 16.4000 8 2 27 [+]
PCCROKITA 66,9000 17:00 15 66.40 1.21 % 19 66.3000 66.9000 15 2 129 [+]
GAMEOPS 13,2000 16:34 1 13.05 1.15 % 190 13.1500 13.2000 99 0 6 [+]
BORYSZEW 4,4350 17:00 1311 4.40 1.14 % 1479 4.4350 4.4400 321 390 1 775 [+]
PROTEKTOR 1,2380 17:01 1359 1.22 1.14 % 641 1.2380 1.2420 40 79 98 [+]
MURAPOL 41,5000 17:00 6 40.90 1.10 % 46 41.0000 41.5000 13 13 526 [+]
MEXPOLSKA 3,9000 17:00 900 3.93 1.04 % 258 3.7800 3.9000 7098 2 6 [+]
PEKABEX 10,0000 17:00 4 9.90 1.01 % 239 9.8200 10.0000 96 52 508 [+]
SIMFABRIC 1,6000 16:14 1 1.60 1.01 % 3350 1.5860 1.6000 880 2 3 [+]
ASSECOSEE 60,2000 17:00 13 59.60 1.01 % 358 60.0000 60.2000 105 1 68 [+]
TESGAS 2,0500 17:00 493 2.03 0.99 % 277 2.0300 2.0500 2106 3 6 [+]
INTERCARS 733,0000 17:00 14 727.00 0.96 % 8 727.0000 733.0000 30 1 902 [+]
MARVIPOL 10,5000 17:00 400 10.35 0.96 % 718 10.4000 10.5000 15877 4 44 [+]
STAPORKOW 4,7800 13:32 22 4.76 0.84 % 5027 4.7400 4.7800 1361 3 14 [+]
BNPPL 146,2000 17:00 1 145.00 0.83 % 17 144.8000 146.2000 275 7 1 048 [+]
CYBERFLKS 187,3000 17:00 25 189.60 0.75 % 3 187.1000 187.6000 1 18 3 318 [+]
ALTUSTFI 2,7300 14:43 3 2.70 0.74 % 1 2.6900 2.7100 1 2 6 [+]
CLNPHARMA 21,0000 17:00 6 20.85 0.72 % 271 20.9500 21.0000 1182 9 186 [+]
PATENTUS 2,9000 16:41 1 2.90 0.69 % 1 2.8700 2.9000 1434 1 2 [+]
BEST 29,7000 16:42 7 29.50 0.68 % 301 29.3000 29.7000 177 5 152 [+]
NEPTIS 15,0000 17:00 226 14.80 0.67 % 46 14.8000 15.1000 802 0 6 [+]
DINOPL 33,4800 17:04 162 33.50 0.66 % 1837 33.4800 33.4900 294 1 283 43 054 [+]
INTERSPPL 0,3850 16:30 4 0.38 0.65 % 30 0.3900 0.3990 3930 1 0 [+]
GPW 77,9500 17:00 2 77.45 0.65 % 4 77.8000 78.0000 1000 75 5 838 [+]
UNIMOT 156,0000 17:00 12 154.20 0.65 % 30 155.6000 156.0000 240 4 561 [+]
ALLEGRO 30,2000 17:04 20019 30.10 0.62 % 58763 30.2000 30.2050 3708 3 839 115 991 [+]
DEBICA 84,9000 16:44 39 84.40 0.59 % 20 84.7000 84.9000 46 2 190 [+]
OPONEOPL 87,0000 17:04 499 87.00 0.58 % 499 87.0000 87.1000 117 8 659 [+]
APLISENS 17,8000 17:00 109 17.70 0.56 % 144 17.7000 17.8500 6 1 17 [+]
INC SA 1,7900 16:40 2 1.78 0.56 % 103 1.7400 1.7900 10846 12 22 [+]
INSTALKRK 37,7000 13:34 2 37.80 0.53 % 228 37.5000 37.7000 48 0 11 [+]
BIOMAXIMA 11,6800 17:00 4 11.62 0.52 % 6 11.6200 11.6800 284 2 18 [+]
ATMGRUPA 3,9500 16:48 25 3.91 0.51 % 938 3.9500 3.9700 136 20 79 [+]
KGL 10,0000 09:00 1 10.00 0.50 % 94 9.6000 10.0000 1674 0 0 [+]
KINOPOL 20,2000 17:00 2 20.00 0.50 % 100 20.1000 20.2000 228 3 55 [+]
COGNOR 5,1500 17:00 200 5.15 0.49 % 498 5.1200 5.1500 2020 181 930 [+]
ACAUTOGAZ 21,8000 15:58 1 21.70 0.46 % 282 21.6000 21.8000 333 1 28 [+]
KCI 0,9080 17:01 9 0.91 0.44 % 41 0.9080 0.9100 15740 9 9 [+]
PKNORLEN 129,0800 17:03 10 128.80 0.42 % 129 129.0600 129.0800 963 963 124 038 [+]
LIBET 1,2200 09:56 10 1.22 0.41 % 86 1.1450 1.2150 8998 0 1 [+]
EQUNICO 1,2150 16:00 150 1.21 0.41 % 200 1.1850 1.2150 2145 5 6 [+]
FABRITY 25,0000 15:20 8 24.90 0.40 % 683 24.9000 25.0000 374 0 12 [+]
GAMFACTOR 5,2700 16:35 400 5.24 0.38 % 646 5.1400 5.2600 800 11 57 [+]
LUBAWA 8,0700 17:02 476 8.20 0.37 % 1300 8.0400 8.0700 4524 229 1 847 [+]
BBIDEVNFI 5,4000 17:00 1 5.40 0.37 % 817 5.3400 5.4000 1697 0 0 [+]
GTC 2,6800 15:24 3 2.67 0.37 % 464 2.6700 2.6800 385 1 2 [+]
ARCHICOM 54,2000 17:04 474 56.80 0.37 % 2 52.6000 54.6000 102 6 312 [+]
NEWAG 114,2000 17:00 8 114.00 0.35 % 242 114.2000 114.8000 7 11 1 237 [+]
PTWP 144,5000 16:48 80 145.00 0.35 % 85 144.5000 146.5000 128 0 70 [+]
WOODPCKR 3,0700 17:03 5 3.06 0.33 % 982 3.0500 3.1400 5 5 15 [+]
BOWIM 6,5000 16:47 430 6.46 0.31 % 660 6.5000 6.5400 4327 16 107 [+]
IPOPEMA 6,5000 16:40 40 6.48 0.31 % 489 6.4800 6.5000 3038 5 30 [+]
FON 1,6200 16:47 1024 1.70 0.31 % 1816 1.6200 1.6900 97 5 8 [+]
ESOTIQ 32,9000 16:18 25 33.00 0.30 % 250 32.4000 32.9000 57 1 27 [+]
SKARBIEC 33,7000 16:14 15 33.60 0.30 % 75 32.9000 33.7000 510 1 30 [+]
PROJPRZEM 17,7000 17:00 2 17.70 0.28 % 24 17.4000 17.7000 758 0 5 [+]
MOBRUK 358,0000 17:00 5 357.00 0.28 % 16 356.0000 358.0000 2 4 1 306 [+]
PEPCO 31,9000 17:02 1500 32.00 0.28 % 19049 31.9000 31.9100 1393 1 801 57 441 [+]
MANGATA 71,2000 14:41 10 71.00 0.28 % 200 70.2000 71.2000 30 1 38 [+]
INTERBUD 1,8700 17:00 37 1.87 0.27 % 405 1.7750 1.8700 1033 1 1 [+]
DEKPOL 83,6000 17:00 30 83.40 0.24 % 42 82.0000 83.6000 2 1 96 [+]
PEPEES 0,8620 09:01 2 0.86 0.23 % 62 0.8420 0.8620 55 0 0 [+]
SYNEKTIK 288,8000 17:00 9 293.00 0.21 % 9 288.4000 288.8000 50 12 3 599 [+]
RAFAMET 49,0000 11:51 3 48.90 0.20 % 30 48.0000 49.0000 102 0 1 [+]
PGFGROUP 0,4950 12:47 1 0.50 0.20 % 4000 0.4670 0.4950 4196 6 3 [+]
GETIN 0,5010 17:00 13888 0.51 0.20 % 50 0.4980 0.5010 113 79 40 [+]
PURE 2,5250 17:02 856 2.52 0.20 % 344 2.5250 2.5700 1601 66 168 [+]
APATOR 25,5000 17:00 12 25.10 0.20 % 221 25.0500 25.5000 247 8 206 [+]
TEXT 38,8000 17:02 100 38.80 0.15 % 17 38.8000 38.8400 132 23 876 [+]
IMCOMPANY 37,3000 15:49 9 37.45 0.13 % 1 37.1500 37.3000 90 0 11 [+]
KOGENERA 76,9000 17:00 6 76.80 0.13 % 10 76.2000 76.9000 133 6 450 [+]
ENEA 23,0000 17:03 150 22.90 0.09 % 10789 23.0000 23.0400 1000 334 7 645 [+]
TERMOREX 0,7050 09:43 500 0.71 0.00 % 599 0.6800 0.7050 2418 1 0 [+]
HUUUGE 23,1000 17:00 6 23.05 0.00 % 875 22.6000 23.1000 225 6 127 [+]
LOKUM 24,4000 16:39 2 24.40 0.00 % 10 24.2000 24.4000 509 0 0 [+]
KRVITAMIN 12,6500 16:49 1 12.35 0.00 % 4 12.2500 12.6500 247 0 5 [+]
URTESTE 43,6000 12:23 3 43.60 0.00 % 135 43.0000 43.6000 73 0 16 [+]
MFO 34,5000 16:29 150 34.60 0.00 % 52 34.5000 34.8000 25 1 28 [+]
MBWS 11,1000 09:06 30 0.00 0.00 % 1000 7.0000 12.5000 14 0 0 [+]
DBENERGY 10,0000 16:15 4 10.00 0.00 % 6 9.8000 10.1000 10 0 0 [+]
ARLEN 31,0000 16:40 8 31.20 0.00 % 47 31.0000 31.4000 130 10 311 [+]
BOOMBIT 6,4000 16:38 150 6.40 0.00 % 20 6.3400 6.4600 955 48 304 [+]
GRUPRACUJ 45,2000 17:02 251 45.20 0.00 % 111 44.9000 45.5000 100 32 1 419 [+]
ULTGAMES 13,8000 17:04 2 13.90 0.00 % 46 13.5000 13.8000 106 2 22 [+]
PRAGMAINK 2,9000 15:09 5 0.00 0.00 % 1950 2.8600 2.9200 20 0 0 [+]
VINDEXUS 13,7000 17:00 2 13.70 0.00 % 2759 13.5000 13.7000 67 1 18 [+]
TENDERHUT 6,0000 13:27 50 0.00 0.00 % 40 5.8400 5.8600 40 0 0 [+]
SKYLINE 1,3400 11:56 3000 1.34 0.00 % 5284 1.3300 1.4300 5319 6 8 [+]
WIRTUALNA 57,8000 17:00 287 57.80 0.00 % 90 57.5000 57.8000 3619 23 1 346 [+]
ZUE 13,1000 17:00 101 12.85 0.00 % 1500 12.9000 13.1000 9132 36 467 [+]
ZAMET 0,7960 14:59 6 0.80 0.00 % 449 0.7860 0.7960 2445 3 3 [+]
ENELMED 19,0000 17:00 2 19.00 0.00 % 138 18.9000 19.0000 301 1 15 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 3 PKC 0.0000 0 0 0 [+]
TATRY MOUNTAIN 83,5000 09:54 53 0.00 0.00 % 3 82.5000 88.0000 2 0 0 [+]
PHOTON 1,1300 17:00 59 1.13 0.00 % 49 1.1250 1.1300 11550 25 28 [+]
CAPTORTX 80,0000 16:40 3 79.80 0.00 % 172 79.3000 80.0000 60 3 268 [+]
AGROTON 4,7950 16:14 99 4.80 0.00 % 5 4.7850 4.7950 203 0 1 [+]
ELEKTROTI 53,6000 17:00 20 53.60 0.00 % 10 53.2000 53.6000 18 13 706 [+]
KOMPAP 19,2000 16:45 8 19.20 0.00 % 122 18.8000 19.2000 417 1 12 [+]
ERG 44,0000 09:32 11 44.00 0.00 % 180 42.0000 44.0000 175 0 0 [+]
ORCOGROUP 3,4400 10:19 7 0.00 0.00 % 4301 3.4400 4.0000 10 0 0 [+]
WIKANA 8,0000 12:54 9 7.95 0.00 % 75 7.3000 8.0000 2416 2 18 [+]
SEKO 10,1500 16:41 125 10.15 0.00 % 122 10.1000 10.1500 1655 1 14 [+]
ULMA 61,5000 15:32 150 64.50 0.00 % 200 60.5000 61.5000 94 0 11 [+]
WARIMPEX 2,3100 16:42 60 2.31 0.00 % 1624 2.2900 2.3100 852 1 2 [+]
IDMSAPL 0,4960 15:44 6 0.00 0.00 % 3419 0.4560 0.4980 3000 0 0 [+]
RAWLPLUG 15,4000 17:00 25 14.70 0.00 % 3 14.9500 15.4000 1175 4 60 [+]
WASKO 8,7600 17:00 13 8.72 0.00 % 222 8.6000 8.7600 17225 25 214 [+]
MIRACULUM 0,6300 17:00 50 0.63 0.00 % 2300 0.6180 0.6300 1750 23 14 [+]
BOS 10,2000 17:03 50 10.28 0.00 % 2758 10.1800 10.2000 204 39 399 [+]
BIOTON 4,1850 17:00 20 4.12 0.00 % 28 4.1400 4.1850 3681 4 17 [+]
SNIEZKA 86,0000 16:48 7 86.60 0.00 % 20 85.0000 86.0000 692 0 10 [+]
BETACOM 5,0800 14:46 127 5.28 0.00 % 1650 5.0800 5.2800 2004 1 7 [+]
AGORA 8,6000 16:37 300 8.60 0.00 % 300 8.4800 8.6400 250 23 194 [+]
MDIENERGIA 0,8100 14:33 14 0.81 0.00 % 114 0.7800 0.7980 28 6 5 [+]
MOJ 1,7500 16:16 1 0.00 0.00 % 415 1.7500 1.8000 4280 0 0 [+]
PROCHEM 25,4000 09:00 1 25.40 0.00 % 54 24.6000 25.2000 197 0 0 [+]
NOVAVISGR 0,7000 17:00 752 0.71 0.00 % 1247 0.7000 0.7050 723 18 13 [+]
KPPD 22,0000 09:48 11 0.00 0.00 % 360 21.4000 22.0000 800 0 0 [+]
STALEXP 2,8650 17:00 40 2.89 0.00 % 960 2.8650 2.8900 5111 64 184 [+]
KERNEL 19,6000 17:00 184 19.64 -0.10 % 3947 19.6000 19.7000 2752 5 90 [+]
PZU 65,0000 17:03 25 65.08 -0.12 % 3891 64.9000 65.0000 32302 1 453 93 933 [+]
MILKILAND 1,7280 16:49 5 1.71 -0.12 % 8 1.6960 1.7280 2475 39 66 [+]
PKOBP 96,5800 17:04 100 97.58 -0.13 % 22 96.5800 96.6100 1219 2 038 195 965 [+]
SCPFL 140,6000 17:00 19 140.80 -0.14 % 88 139.0000 140.6000 29 3 473 [+]
COLUMBUS 3,6250 17:00 400 3.57 -0.14 % 2 3.5950 3.6250 2 14 51 [+]
MOSTALZAB 6,7100 17:00 381 6.72 -0.15 % 420 6.6700 6.7100 8 34 225 [+]
KRUK 473,2000 17:04 2 474.00 -0.17 % 148 473.2000 474.8000 7 28 13 363 [+]
KETY 1 125,0000 17:00 10 1,115.00 -0.18 % 10 1124.0000 1125.0000 32 13 14 398 [+]
TSGAMES 110,8000 17:00 5 111.00 -0.18 % 316 110.8000 111.0000 115 19 2 155 [+]
AMICA 51,7000 17:00 19 52.00 -0.19 % 537 51.5000 51.7000 1039 8 399 [+]
WITTCHEN 16,0000 17:00 479 16.04 -0.19 % 1066 16.0000 16.0500 192 11 168 [+]
NANOGROUP 2,5350 16:41 400 2.54 -0.20 % 2611 2.5000 2.5350 100 45 114 [+]
SPYROSOFT 440,0000 16:27 1 440.00 -0.23 % 1 436.0000 440.0000 11 0 92 [+]
AIGAMES 0,8220 16:43 20 0.82 -0.24 % 200 0.8020 0.8220 235 1 1 [+]
KSGAGRO 3,5850 10:17 1 3.54 -0.28 % 1 3.5550 3.5750 1 5 17 [+]
DATAWALK 134,6000 17:00 3 134.00 -0.30 % 3 134.2000 134.6000 1 7 886 [+]
CIGAMES 3,2200 17:00 300 3.24 -0.31 % 2000 3.2100 3.2200 11225 172 558 [+]
DELKO 6,2800 16:31 16 6.30 -0.32 % 206 6.2700 6.2800 43 2 11 [+]
ONEMORE 2,9600 17:00 1 2.97 -0.34 % 2866 2.9300 2.9600 1672 83 245 [+]
MOSTALPLC 13,6500 14:53 4 13.85 -0.36 % 136 13.5500 13.6500 139 1 17 [+]
ASSECOPOL 190,3000 17:00 391 195.90 -0.37 % 3927 190.3000 190.3500 88 206 39 796 [+]
ECHO 5,3000 16:49 451 5.32 -0.38 % 930 5.2800 5.3000 51 23 121 [+]
SANWIL 1,2950 13:55 1849 1.32 -0.38 % 1686 1.2950 1.3100 502 3 4 [+]
DEVELIA 10,3200 17:00 81 10.34 -0.39 % 3783 10.3200 10.3400 782 342 3 501 [+]
BOGDANKA 24,8500 17:00 100 25.10 -0.40 % 1000 24.8500 25.0000 5213 95 2 357 [+]
LESS 0,2440 17:00 2 0.24 -0.41 % 10857 0.2360 0.2440 48 6 2 [+]
REMAK 11,2000 11:41 1 11.25 -0.44 % 7 10.9000 11.2000 1155 0 0 [+]
MAKARONPL 21,6000 16:38 22 21.60 -0.46 % 33 21.6000 21.9000 142 3 67 [+]
POINTGROUP 2,1200 17:00 1 2.04 -0.47 % 3760 2.0400 2.1200 4558 2 4 [+]
MLPGROUP 103,5000 15:55 20 104.00 -0.48 % 150 103.0000 104.0000 116 1 76 [+]
STALPROFI 8,3200 15:17 125 8.36 -0.48 % 478 8.3000 8.3200 804 5 41 [+]
SANTANDER 43,4200 17:00 6 43.02 -0.50 % 20 43.2500 43.4200 133 3 125 [+]
POLENERGIA 49,4500 17:02 35 49.90 -0.50 % 121 49.3000 49.4500 373 4 208 [+]
SHOPER 40,0000 17:00 20 40.95 -0.50 % 466 40.0000 40.2500 15 7 264 [+]
LENTEX 7,7400 17:00 5 7.74 -0.51 % 1 7.5600 7.7400 471 0 0 [+]
ODLEWNIE 18,7000 16:49 1 18.55 -0.53 % 122 18.5500 18.7000 291 14 259 [+]
SYGNITY 75,4000 17:01 99 76.10 -0.53 % 162 75.2000 76.2000 377 7 556 [+]
BLOOBER 27,2000 17:02 50 27.30 -0.55 % 50 27.1000 27.2000 26 23 630 [+]
ELKOP 1,8050 15:40 8 1.75 -0.55 % 6 1.7250 1.8050 258 0 0 [+]
MODIVO 85,5200 17:00 10 86.98 -0.56 % 1922 85.5200 85.5400 2 391 33 553 [+]
PEKAO 235,8000 17:04 300 237.40 -0.59 % 3971 235.8000 236.1000 186 605 142 338 [+]
ALTA 1,6500 16:41 1 1.60 -0.60 % 4 1.5950 1.6500 499 2 4 [+]
PHN 9,5000 17:00 2 9.52 -0.63 % 583 9.4400 9.5000 1882 15 147 [+]
INPRO 7,8000 13:55 6 7.85 -0.64 % 617 7.8000 7.9000 6465 1 6 [+]
PULAWY 44,6000 16:46 100 45.80 -0.67 % 123 44.2000 44.7000 113 1 65 [+]
NTCAPITAL 0,5960 16:41 320 0.60 -0.67 % 992 0.5680 0.5960 4560 0 0 [+]
COALENERG 2,3480 17:01 180 2.35 -0.68 % 520 2.3480 2.3760 1227 140 329 [+]
VOXEL 99,7000 17:00 50 100.40 -0.70 % 405 99.5000 99.7000 10629 5 476 [+]
TAURONPE 9,8300 17:04 1198 9.93 -0.71 % 15550 9.8300 9.8460 3586 1 664 16 451 [+]
MCI 27,8000 16:40 225 28.00 -0.71 % 320 27.8000 27.9000 268 3 93 [+]
KRKA 1 042,0000 16:29 1 1,050.00 -0.76 % 12 1030.0000 1048.0000 1 0 17 [+]
JRHOLDING 5,1200 17:00 16 5.16 -0.78 % 50 5.0800 5.1200 184 12 59 [+]
DOMDEV 250,5000 17:00 16 254.50 -0.79 % 24 250.5000 252.0000 28 5 1 188 [+]
GENOMTEC 4,8300 17:00 1 4.87 -0.82 % 2110 4.7500 4.8300 199 10 46 [+]
06MAGNA 2,4200 17:00 30 2.41 -0.82 % 47 2.4100 2.4200 217 1 3 [+]
TARCZYNSKI 119,0000 16:43 1 120.00 -0.83 % 58 119.0000 120.0000 485 0 4 [+]
STALPROD 234,0000 17:00 17 235.00 -0.85 % 81 234.0000 235.0000 47 0 74 [+]
GREENX 2,2820 17:00 1416 2.30 -0.87 % 2584 2.2820 2.3000 40359 331 760 [+]
PHARMENA 3,3600 15:53 751 3.43 -0.88 % 652 3.3200 3.3600 1249 1 4 [+]
PKPCARGO 13,3800 17:00 12 13.50 -0.89 % 2258 13.3800 13.4900 2 49 650 [+]
ENERGA 19,0000 17:00 67 19.18 -0.94 % 131 18.8400 19.0000 5448 18 335 [+]
MIRBUD 11,2900 17:02 194 11.56 -0.96 % 700 11.2000 11.3000 1104 179 2 025 [+]
XTB 105,8000 17:00 11 106.46 -0.97 % 8 105.7800 105.8000 652 420 44 255 [+]
IZOSTAL 3,0600 16:47 116 3.07 -0.97 % 884 3.0600 3.0800 10 13 39 [+]
PCCEXOL 2,0300 16:44 1 2.04 -0.98 % 2201 2.0200 2.0300 509 32 64 [+]
FORTE 20,0000 17:00 82 20.30 -0.99 % 330 19.9000 20.1000 2057 9 186 [+]
CREEPYJAR 598,0000 17:00 16 604.00 -0.99 % 6 592.0000 598.0000 23 2 1 079 [+]
CORMAY 0,5880 17:00 102 0.58 -1.01 % 5035 0.5740 0.5880 54405 111 65 [+]
EUROCASH 5,8600 17:00 56 5.92 -1.01 % 1293 5.8600 5.9100 996 85 500 [+]
IFIRMA 29,3000 16:47 2 29.65 -1.01 % 210 29.3000 29.6500 70 1 40 [+]
AMREST 11,6200 17:00 19 11.60 -1.02 % 854 11.6200 11.7000 100 34 396 [+]
HANDLOWY 116,2000 17:00 8 116.60 -1.02 % 233 116.2000 117.0000 7 22 2 539 [+]
FERRO 28,6000 17:00 12 28.90 -1.04 % 503 28.4000 28.6000 488 11 304 [+]
OTLOG 12,9800 16:41 70 13.12 -1.07 % 320 12.9800 13.3400 5 3 45 [+]
ZREMB 8,8000 17:00 816 8.89 -1.12 % 6302 8.8000 8.9000 397 53 465 [+]
MLSYSTEM 15,3600 16:27 94 15.40 -1.16 % 200 15.3200 15.4000 414 5 79 [+]
ZEPAK 18,7200 16:49 10 18.82 -1.16 % 11 18.7200 18.7600 456 5 102 [+]
CLOUD 66,6000 10:41 3 67.60 -1.19 % 6 65.2000 66.6000 30 0 5 [+]
SANPL 629,8000 17:04 9 637.80 -1.22 % 1619 629.8000 633.0000 12 46 29 192 [+]
WIELTON 5,6200 17:00 21 5.65 -1.23 % 659 5.6200 5.6500 100 28 158 [+]
EDINVEST 9,4800 16:16 95 9.60 -1.25 % 380 9.3600 9.4800 379 2 16 [+]
VIVID 0,6340 14:38 6500 0.64 -1.25 % 30 0.6340 0.6390 30 10 6 [+]
DMGROUP 2,3700 17:00 2 2.36 -1.25 % 2 2.3400 2.3700 18862 1 2 [+]
MONNARI 6,2000 17:00 5 6.24 -1.27 % 230 6.1200 6.2000 2316 0 2 [+]
JWWINVEST 3,0800 11:06 250 3.08 -1.28 % 522 3.0700 3.0900 1000 0 1 [+]
QUERCUS 12,3400 17:00 64 12.62 -1.28 % 136 12.3400 12.5000 803 45 562 [+]
BUMECH 21,4000 17:02 65 22.10 -1.29 % 364 21.3000 21.4000 42 80 1 708 [+]
AUTOPARTN 22,3500 17:00 12 22.55 -1.32 % 159 22.2500 22.4000 86 61 1 358 [+]
ATAL 59,5000 17:00 35 60.10 -1.33 % 40 59.1000 59.5000 15 4 242 [+]
SANOK 21,6000 12:27 24 22.00 -1.37 % 100 21.7000 21.8000 50 0 7 [+]
DADELO 71,3000 17:00 2 72.10 -1.38 % 397 71.3000 72.1000 136 4 310 [+]
NOVITA 98,6000 09:03 2 98.60 -1.40 % 5 99.2000 101.0000 10 0 0 [+]
ONDE 9,0000 17:00 8 9.14 -1.42 % 80 8.9900 9.0000 1187 17 156 [+]
MABION 8,2800 17:00 12 8.38 -1.43 % 76 8.2800 8.3900 119 19 157 [+]
SELENAFM 51,6000 17:00 200 53.20 -1.53 % 304 51.2000 51.6000 125 5 257 [+]
XTPL 64,0000 17:00 120 65.00 -1.54 % 204 63.9000 64.0000 120 3 168 [+]
MOSTALWAR 5,0800 17:01 74 5.16 -1.55 % 223 5.0600 5.0800 144 21 104 [+]
SUNEX 2,8400 16:48 75 2.84 -1.56 % 175 2.8400 2.8850 41 2 6 [+]
HARPER 5,0200 16:32 1 5.16 -1.57 % 2566 5.0200 5.0800 120 2 10 [+]
ATREM 62,4000 17:00 19 63.40 -1.58 % 180 61.8000 62.4000 248 10 607 [+]
PLAYWAY 248,0000 17:00 9 252.50 -1.59 % 121 245.5000 248.0000 7 3 712 [+]
POLIMEXMS 8,9450 17:04 934 9.05 -1.60 % 6627 8.9300 8.9450 2916 679 6 088 [+]
RANKPROGR 3,9950 17:00 5 4.05 -1.60 % 300 3.9400 3.9950 513 4 14 [+]
BIGCHEESE 5,5100 16:38 300 5.60 -1.61 % 700 5.5100 5.5900 660 8 46 [+]
KGHM 318,1000 17:04 38 318.70 -1.62 % 118 318.1000 318.1500 1301 569 180 530 [+]
AILLERON 16,9000 16:48 91 16.76 -1.63 % 206 16.9000 17.0600 94 6 104 [+]
INGBSK 416,4000 17:04 19 421.40 -1.65 % 53 416.4000 418.6000 38 16 6 576 [+]
ENERGOINS 2,3800 17:02 480 2.41 -1.65 % 20 2.3800 2.3900 783 18 42 [+]
MBANK 1 158,0000 17:00 21 1,179.00 -1.66 % 1511 1158.0000 1161.0000 1 35 39 963 [+]
SONEL 14,8000 16:41 50 15.10 -1.66 % 100 14.7000 14.8000 2093 1 14 [+]
CDPROJEKT 278,9000 17:03 67 282.80 -1.69 % 232 278.9000 279.0000 1475 274 76 681 [+]
SELVITA 34,4000 17:00 31 35.00 -1.71 % 469 34.4000 34.8500 25 20 677 [+]
MILLENNIUM 17,9550 17:02 2675 17.96 -1.72 % 1439 17.9500 17.9550 14567 928 16 607 [+]
SYNTHAVERSE 3,3400 17:04 86 3.42 -1.76 % 1600 3.3300 3.3400 2597 210 707 [+]
TOYA 9,4000 17:00 246 9.70 -1.78 % 97 9.3800 9.5000 500 83 780 [+]
NEXITY 1,1000 13:52 200 1.13 -1.79 % 1140 1.0900 1.1000 757 0 0 [+]
EUROTEL 26,5000 17:00 1 26.50 -1.85 % 127 26.5000 26.6500 7 1 33 [+]
DIGITANET 200,8000 17:00 10 203.00 -1.86 % 1 199.0000 200.8000 185 17 3 287 [+]
AIRWAY 0,3065 17:01 1000 0.31 -1.92 % 4813 0.3065 0.3090 250 9 3 [+]
MENNICA 45,7000 17:00 12 47.00 -1.93 % 12 45.7000 46.2000 531 2 107 [+]
RAINBOW 137,0000 17:00 2665 130.40 -1.93 % 126 136.9000 137.2000 520 278 37 061 [+]
VOTUM 47,5000 17:04 92 48.55 -1.96 % 594 47.3500 47.5000 58 22 1 056 [+]
CASPAR 5,0000 17:00 353 5.05 -1.96 % 10 4.8000 5.1000 2 2 8 [+]
ZABKA 24,3000 17:00 2701 24.73 -1.98 % 13256 24.2900 24.3000 5994 4 033 98 344 [+]
WAWEL 786,0000 16:01 1 800.00 -2.00 % 8 786.0000 794.0000 2 0 34 [+]
GRUPAAZOTY 17,9200 17:02 616 18.31 -2.02 % 1230 17.9200 18.0000 100 285 5 175 [+]
ARCTIC 7,1500 17:00 100 7.29 -2.05 % 4079 7.1200 7.1500 5318 100 717 [+]
JSW 27,6200 17:02 23 28.45 -2.06 % 1027 27.6200 27.6300 390 356 9 911 [+]
4MASS 4,2000 17:00 60 4.21 -2.10 % 453 4.2000 4.2500 6496 8 33 [+]
MERCATOR 51,0000 17:03 2 52.40 -2.11 % 5 50.9000 51.0000 98 11 566 [+]
UNICREDIT 269,0000 14:38 1 270.35 -2.18 % 5 271.0000 294.0000 20 0 52 [+]
ENTER 56,0000 17:00 50 56.80 -2.27 % 35 55.8000 56.0000 57 10 581 [+]
CREOTECH 646,0000 17:00 6 663.00 -2.42 % 5 646.0000 647.0000 33 8 4 893 [+]
BENEFIT 3 794,0000 17:00 2 3,876.00 -2.42 % 110 3794.0000 3818.0000 5 3 11 409 [+]
TRAKCJA 4,1850 17:00 582 4.29 -2.45 % 1183 4.1600 4.1850 700 134 560 [+]
AMBRA 18,8200 17:00 3 19.10 -2.49 % 1 18.8200 18.9600 106 9 178 [+]
BUDIMEX 704,2000 17:03 2 715.00 -2.52 % 4 704.0000 704.2000 4871 21 14 586 [+]
11B 166,5000 17:01 7 171.80 -2.63 % 3 166.5000 167.0000 137 17 2 812 [+]
MOL 47,7000 16:49 20 48.90 -2.65 % 145 47.5000 48.3000 2 104 4 970 [+]
POLICE 7,3000 16:46 1 7.50 -2.67 % 220 7.2400 7.3400 2 6 42 [+]
ERBUD 27,0500 17:00 88 27.35 -2.70 % 52 27.0500 27.4000 100 27 754 [+]
CELTIC 1,7400 17:00 1 1.72 -2.79 % 31 1.7350 1.7400 1029 65 110 [+]
LPP 22 620,0000 17:00 2 23,300.00 -2.84 % 23 22620.0000 22720.0000 2 3 70 286 [+]
CEZ 202,6000 16:21 9 209.60 -2.88 % 9 202.6000 205.0000 5 0 10 [+]
UNIBEP 15,3200 17:00 8 15.90 -2.92 % 32 15.3200 15.4600 19 21 330 [+]
ALIOR 119,8000 17:03 5 123.40 -2.96 % 764 119.7500 120.0000 80 325 39 058 [+]
LENA 2,2700 15:44 394 2.34 -2.99 % 106 2.2700 2.2900 300 16 35 [+]
ASBIS 62,4000 17:00 1 64.80 -3.03 % 3 62.3500 62.4000 212 205 12 886 [+]
SCANWAY 430,0000 17:02 1 448.00 -3.15 % 10 430.0000 433.0000 108 3 1 501 [+]
DECORA 76,0000 16:47 3 76.70 -3.18 % 187 76.0000 76.1000 41 4 277 [+]
BIOCELTIX 82,9000 17:00 5 85.70 -3.27 % 39 82.9000 83.7000 50 4 320 [+]
ARTIFEX 20,0000 17:00 380 20.00 -3.38 % 3973 20.0000 20.0500 100 75 1 482 [+]
MERCOR 13,8500 17:02 51 14.50 -3.48 % 1095 13.8000 13.8500 105 5 77 [+]
COMPERIA 4,4200 12:04 7 4.42 -3.91 % 768 4.4200 4.6000 1700 0 1 [+]
IFSA 0,1230 17:00 565 0.13 -3.91 % 34435 0.1230 0.1280 9561 10 1 [+]
IMPERA 1,9000 11:38 11 2.00 -4.04 % 531 1.8200 1.9000 3991 12 24 [+]
SECOGROUP 35,2000 17:00 5 36.20 -4.35 % 421 35.2000 36.0000 94 0 17 [+]
RELPOL 5,6000 16:46 120 5.86 -4.44 % 1 5.6200 5.7000 1 5 30 [+]
QNATECHNO 44,6000 17:00 386 46.80 -4.70 % 100 44.5000 45.5000 47 3 123 [+]
MUZA 9,1000 15:58 199 9.55 -4.71 % 628 9.1000 9.4500 1 0 3 [+]
ATENDE 3,3200 17:00 758 3.46 -5.14 % 322 3.3200 3.4000 500 34 114 [+]
MEDINICE 72,9000 17:01 110 76.90 -5.32 % 43 72.4000 72.9000 223 81 6 018 [+]
TALEX 17,4000 16:26 247 18.50 -5.43 % 37 17.3000 18.0000 22 0 6 [+]
TRANSPOL 12,7000 17:04 125 13.55 -5.58 % 4317 12.6500 12.7000 698 12 157 [+]
EUCO 0,5200 17:00 600 0.56 -6.31 % 3600 0.5050 0.5200 1536 112 59 [+]
CDRL 8,1500 16:45 170 9.00 -6.32 % 2345 8.1000 8.7000 1645 27 227 [+]
MWTRADE 3,2000 09:50 54 3.42 -7.51 % 50 3.2800 3.5000 680 1 2 [+]
VIGOSYS 546,0000 17:02 3 576.00 -8.39 % 60 540.0000 546.0000 48 5 2 755 [+]
FEERUM 12,9000 17:00 4 14.30 -9.79 % 96 12.9000 14.3000 151 0 4 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 268 4.8000 PKC 4279 0 0 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG130656.1-0.58%17:09
WIG203556.9-0.61%17:09
WIG20 Fut3528.0-0.76%17:04
WIG20USD981.4-0.70%17:15
mWIG408992.0-0.46%17:09
sWIG8031083.7-0.44%17:09
 Notowania Świat
US3049230.7-0.16%22:03
Nasdaq10027303.7+1.95%22:03
Nikkei59716.2+0.97%8:45
DAX24140.9-0.06%17:32
Ropa WTI94.9-1.02%22:59
Złoto4717.6+0.49%22:00
 Notowania Waluty
EUR/PLN4.24101-0.04%22:00
CHF/PLN4.61026-0.16%22:00
USD/PLN3.61901-0.32%22:00
EUR/USD1.17187+0.28%22:00
GBP/USD1.35329+0.47%22:00
USD/JPY159.424-0.15%22:00
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
HERCULES 1.66 28.19%
SOPHARMA 8.50 16.44%
ONESANO 0.71 12.70%
CAPITAL 2.60 12.07%
PCFGROUP 3.59 8.79%
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