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
MEDINICE 46,0000 17:04 9 49.80 15.00 % 15 45.8000 46.0000 231 342 15 992 [+]
URTESTE 57,8000 16:31 1 50.00 13.33 % 3 55.2000 57.8000 87 1 78 [+]
ALTA 1,6200 16:48 4500 1.51 9.46 % 253 1.6000 1.6150 700 18 28 [+]
NEXITY 1,1400 17:00 1 1.05 8.57 % 1544 1.0800 1.1400 47 9 10 [+]
HELIO 42,9000 17:00 457 39.80 7.79 % 43 42.9000 43.0000 1378 8 327 [+]
SFINKS 0,4360 17:00 5 0.42 5.31 % 800 0.4250 0.4360 995 128 54 [+]
COGNOR 5,0650 17:00 906 4.89 5.26 % 89 5.0550 5.0650 232 868 4 373 [+]
ATLANTAPL 22,0000 17:02 131 21.00 5.26 % 606 21.9000 22.0000 869 8 180 [+]
MBWS 11,7000 09:01 2 11.70 4.93 % 1000 7.0000 11.7000 84 0 0 [+]
SELENAFM 57,4000 16:38 21 54.80 4.74 % 44 57.0000 57.4000 348 6 319 [+]
CIGAMES 2,5600 17:00 616 2.47 4.49 % 101 2.5500 2.5600 5380 352 888 [+]
KOMPUTRON 7,5000 17:01 250 7.20 4.46 % 1000 7.4600 7.5000 250 54 399 [+]
TALEX 19,0000 14:41 426 19.00 4.40 % 100 17.7000 18.8000 19 1 27 [+]
11B 144,0000 17:01 14 139.50 4.35 % 10 143.4000 144.0000 4 11 1 520 [+]
INTERBUD 2,1700 17:00 3 2.19 4.33 % 1474 2.0900 2.1700 6170 1 2 [+]
NANOGROUP 2,7850 17:00 350 2.67 4.31 % 3300 2.7850 2.8000 2850 341 947 [+]
ONESANO 0,7360 17:00 30 0.71 4.25 % 12 0.7340 0.7360 270 38 28 [+]
XPLUS 2,5600 14:37 400 2.47 4.07 % 200 2.4700 2.5600 300 6 15 [+]
MFO 38,5000 17:01 82 37.00 4.05 % 1 38.3000 38.9000 260 3 124 [+]
MOLECURE 7,6600 17:03 500 7.42 3.93 % 19 7.6600 7.6700 74 34 258 [+]
ENELMED 22,4000 17:00 31 22.40 3.70 % 50 21.2000 22.4000 19 2 48 [+]
MCI 28,6000 16:49 1 27.60 3.62 % 17 28.3000 28.6000 500 15 426 [+]
IMCOMPANY 32,0000 16:46 1 31.00 3.56 % 7 30.5000 32.0000 5087 2 71 [+]
06MAGNA 2,4800 17:00 69 2.41 3.33 % 641 2.4300 2.4800 3486 11 28 [+]
HUUUGE 25,3000 17:00 14 24.40 3.27 % 30 25.2500 25.4000 200 85 2 093 [+]
MEXPOLSKA 4,1400 17:00 2 4.03 2.99 % 195 4.1000 4.1400 4370 78 318 [+]
BOS 11,4000 17:02 175 11.22 2.89 % 2000 11.3600 11.4000 3940 51 577 [+]
AIGAMES 0,8640 14:19 12 0.84 2.86 % 325 0.8400 0.8640 1204 0 0 [+]
LOKUM 25,3000 15:13 7 25.00 2.85 % 25 25.1000 25.3000 339 0 1 [+]
TAURONPE 11,3500 17:04 180 11.03 2.85 % 37366 11.3500 11.3550 150 1 766 19 826 [+]
MILLENNIUM 17,3200 17:00 402 17.00 2.79 % 11 17.2600 17.3200 15000 1 348 23 235 [+]
PROCHEM 26,0000 15:50 1 25.00 2.77 % 297 25.3000 26.0000 120 0 0 [+]
RELPOL 5,9600 14:11 1 5.78 2.76 % 304 5.7800 5.9400 75 4 22 [+]
ASSECOBS 82,2000 17:00 3 80.00 2.75 % 1060 80.8000 82.2000 92 5 419 [+]
SYGNITY 69,6000 17:00 34 67.80 2.65 % 291 69.2000 69.6000 29 7 473 [+]
MEDICALG 33,0000 17:00 25 32.00 2.64 % 80 32.8000 33.0000 142 41 1 358 [+]
NOVAVISGR 0,9430 16:44 540 0.94 2.61 % 12 0.9250 0.9390 2000 14 13 [+]
VRGSA 5,1200 17:00 20 4.98 2.61 % 300 5.0200 5.1200 1953 33 168 [+]
EUROCASH 6,5850 17:00 217 6.44 2.57 % 83 6.5850 6.6000 2625 140 917 [+]
GTC 2,7900 16:42 5 2.75 2.57 % 45 2.7800 2.7900 1000 13 36 [+]
NTTSYSTEM 12,1000 16:24 1 12.00 2.54 % 50 12.1500 12.3500 180 4 51 [+]
SANTANDER 43,6800 16:31 20 43.68 2.52 % 24 43.2600 43.6800 128 1 39 [+]
PCFGROUP 3,8750 16:40 50 3.85 2.51 % 543 3.8500 3.8800 3336 10 38 [+]
GPW 73,6000 17:00 35 72.60 2.51 % 377 73.5000 73.6000 206 67 4 917 [+]
STAPORKOW 4,9600 16:46 1 4.96 2.48 % 6 4.8200 4.9600 483 3 15 [+]
APSENERGY 2,5700 16:36 30 2.55 2.39 % 2730 2.5300 2.5700 2789 10 27 [+]
KSGAGRO 3,9000 17:00 7 3.81 2.36 % 13 3.8100 3.9000 1179 6 24 [+]
AMICA 61,2000 16:27 15 61.00 2.34 % 10 61.0000 61.2000 802 4 236 [+]
ZREMB 10,0200 17:00 888 9.94 2.24 % 3753 10.0200 10.1800 500 30 304 [+]
BORYSZEW 5,4800 17:00 32 5.40 2.24 % 217 5.4600 5.4800 1756 64 349 [+]
IMS 2,7400 15:21 8 2.74 2.24 % 1221 2.7000 2.7400 2898 6 17 [+]
BOWIM 5,5000 16:28 397 5.38 2.23 % 90 5.5200 5.5800 180 12 66 [+]
AUTOPARTN 17,9000 17:00 2 17.50 2.17 % 842 17.9000 17.9200 1420 110 1 949 [+]
HANDLOWY 118,0000 17:00 9 115.40 2.08 % 2 117.8000 118.0000 480 10 1 232 [+]
WIKANA 7,5000 16:35 1 7.10 2.04 % 500 6.9500 7.5000 553 2 17 [+]
NEPTIS 15,3000 11:05 200 15.30 2.00 % 100 15.0000 15.2000 120 0 4 [+]
KRKA 1 030,0000 15:57 1 1,100.00 1.98 % 5 1020.0000 1030.0000 7 0 129 [+]
IFIRMA 33,9500 16:46 3 34.00 1.95 % 25 33.6000 33.9500 80 9 311 [+]
VOTUM 48,0500 17:00 13 47.15 1.91 % 98 47.8000 48.0500 297 5 242 [+]
DRAGOENT 21,5000 17:00 2 21.10 1.90 % 65 20.8000 21.5000 1 1 22 [+]
TOYA 9,6800 17:00 26 9.44 1.89 % 21 9.5500 9.6800 44 64 613 [+]
SANPL 598,0000 17:02 345 590.00 1.87 % 13 597.6000 598.0000 1155 58 34 865 [+]
UNICREDIT 305,1500 15:12 6 299.00 1.84 % 94 299.0000 310.0000 8 0 17 [+]
INSTALKRK 39,7000 15:59 26 39.10 1.79 % 82 39.4000 39.7000 274 1 57 [+]
MANGATA 68,4000 16:26 23 67.80 1.79 % 20 68.2000 68.8000 141 1 52 [+]
BIOCELTIX 85,8000 17:00 3 85.00 1.78 % 19 85.3000 85.8000 17 2 163 [+]
INTERCARS 630,0000 17:00 35 622.00 1.78 % 72 622.0000 630.0000 197 5 3 421 [+]
PHARMENA 3,5100 16:19 2 3.46 1.74 % 600 3.4100 3.5100 194 7 23 [+]
PEPCO 28,6600 17:03 367 28.17 1.74 % 3531 28.6600 28.6700 2893 675 19 176 [+]
INTERSPPL 0,4120 17:00 1266 0.41 1.73 % 5 0.4110 0.4120 2713 20 8 [+]
PLAZACNTR 3,3350 17:04 721 3.28 1.68 % 81 3.3350 3.3400 2000 8 28 [+]
ALTUSTFI 3,0800 16:44 444 3.00 1.65 % 5 3.0100 3.0600 7273 33 100 [+]
ONDE 9,9400 16:47 141 9.75 1.64 % 1547 9.9200 9.9400 1394 13 124 [+]
ZEPAK 18,9600 17:01 29 18.66 1.61 % 1292 18.8800 18.9600 971 6 104 [+]
MILKILAND 1,9000 17:00 1 1.89 1.60 % 815 1.8900 1.9000 1209 44 83 [+]
PGE 10,2500 17:02 400 10.20 1.59 % 200 10.2450 10.2550 41 2 013 20 687 [+]
ENEA 23,2000 17:00 72 22.84 1.58 % 86 23.1600 23.2000 3838 215 5 002 [+]
ORANGEPL 12,3800 17:00 699 12.19 1.56 % 741 12.3300 12.3800 62288 951 11 748 [+]
LARQ 1,9850 14:17 900 1.96 1.53 % 2000 1.9150 1.9850 2900 7 13 [+]
POLENERGIA 53,6000 17:00 970 53.60 1.52 % 123 52.8000 53.6000 4877 4 190 [+]
ACTION 30,6000 16:49 1 30.90 1.49 % 1 30.4000 30.6000 42 5 156 [+]
XTB 91,5000 17:00 302 91.00 1.44 % 125 91.3800 91.5000 15176 250 22 754 [+]
CREOTECH 587,0000 17:00 2 586.00 1.38 % 2 586.0000 587.0000 16 14 8 138 [+]
INGBSK 411,5000 17:00 29 400.50 1.35 % 13 411.5000 414.0000 190 9 3 589 [+]
ENERGOINS 2,4300 16:49 72 2.46 1.25 % 2700 2.3900 2.4400 1870 10 23 [+]
IZOLACJA 4,1100 17:00 2 4.06 1.23 % 1081 4.1000 4.1100 130 5 21 [+]
QUERCUS 12,5000 16:34 170 12.45 1.21 % 920 12.4000 12.5000 11407 9 111 [+]
ARCTIC 8,3800 17:00 582 8.28 1.21 % 680 8.3800 8.3900 741 76 622 [+]
LSISOFT 34,6000 09:22 1 34.60 1.17 % 150 34.2000 34.4000 10 0 0 [+]
KOGENERA 78,9000 17:00 453 78.10 1.15 % 165 78.7000 78.9000 6 6 483 [+]
DBENERGY 8,9000 12:58 50 8.80 1.14 % 170 8.6200 8.8800 21 1 6 [+]
DIAG 182,4000 17:00 27 181.60 1.11 % 25 182.4000 182.7500 27 29 5 343 [+]
MOVIEGAMES 9,3800 17:00 10 9.28 1.08 % 197 9.1200 9.3800 536 2 15 [+]
ODLEWNIE 14,0500 17:00 1 13.95 1.08 % 1808 13.9000 14.0500 376 5 75 [+]
COLUMBUS 4,7400 17:00 2 4.69 1.07 % 2100 4.6700 4.7400 1118 42 195 [+]
MBANK 1 022,5000 17:00 76 1,035.50 1.04 % 53 1021.5000 1022.5000 493 23 23 707 [+]
BOGDANKA 21,1000 17:00 21 20.75 0.96 % 153 20.9500 21.1000 2111 24 503 [+]
PEKAO 224,2000 17:00 119 224.10 0.95 % 39 224.1000 224.2000 9634 315 70 644 [+]
KGL 10,6000 16:16 1 10.80 0.95 % 143 10.1000 10.6000 399 0 0 [+]
CYBERFLKS 193,0000 17:00 1 191.20 0.94 % 5 192.4000 193.0000 34 12 2 293 [+]
CDPROJEKT 242,9000 17:03 10 244.50 0.91 % 1 242.8000 242.9000 686 131 31 779 [+]
STALEXP 2,8800 17:00 25 2.87 0.88 % 245 2.8800 2.8900 1000 131 376 [+]
KOMPAP 23,0000 12:27 340 23.00 0.88 % 510 23.0000 24.0000 330 0 8 [+]
BETACOM 4,6600 14:37 4 4.66 0.87 % 1810 4.5400 4.6600 1731 0 1 [+]
ACAUTOGAZ 23,1000 16:25 1 22.90 0.87 % 225 23.0000 23.1000 2065 1 15 [+]
PATENTUS 3,5000 17:01 385 3.47 0.86 % 400 3.4500 3.5000 721 38 134 [+]
CYFRPLSAT 13,0300 17:04 1108 12.95 0.85 % 210 13.0200 13.0400 90 464 6 063 [+]
WARIMPEX 2,3900 16:28 100 2.37 0.84 % 830 2.3600 2.3900 79 6 14 [+]
PKPCARGO 13,6000 17:00 30 13.57 0.82 % 30 13.5700 13.6000 3559 10 134 [+]
SKARBIEC 37,5000 17:00 22 37.50 0.81 % 226 36.9000 37.5000 575 1 55 [+]
DINOPL 39,8200 17:00 10 39.50 0.81 % 180 39.8200 39.8300 791 1 692 67 134 [+]
ALLEGRO 29,4000 17:00 949 29.20 0.79 % 13850 29.4000 29.4050 889 1 410 41 542 [+]
NEUCA 775,0000 17:04 8 765.00 0.78 % 11 772.0000 775.0000 664 1 644 [+]
ATMGRUPA 3,9400 17:00 320 3.92 0.77 % 977 3.9400 3.9500 1904 3 11 [+]
POLTREG 27,5000 16:09 75 27.50 0.73 % 55 27.1000 27.5000 1200 3 80 [+]
CDRL 7,4500 11:10 43 7.40 0.68 % 88 7.2500 7.4500 1057 1 5 [+]
NOCTILUCA 92,0000 17:00 10 92.00 0.66 % 14 91.8000 92.0000 28 3 319 [+]
IZOSTAL 3,2000 16:39 11 3.18 0.63 % 2000 3.1800 3.2000 150 39 125 [+]
PKNORLEN 109,0400 17:02 1 108.00 0.63 % 1008 109.0200 109.0400 62 616 67 079 [+]
AIRWAY 0,3245 16:25 3957 0.32 0.62 % 809 0.3215 0.3245 2265 38 12 [+]
UNIMOT 131,0000 17:00 3 129.80 0.61 % 9 130.8000 131.0000 4 1 192 [+]
ERBUD 32,9500 17:00 3 32.80 0.61 % 848 32.7000 32.9500 73 5 169 [+]
RYVU 25,3000 17:00 38 25.00 0.60 % 2 25.2000 25.3000 61 12 313 [+]
EUCO 1,9750 16:49 2 1.94 0.51 % 534 1.9350 1.9700 350 29 57 [+]
ABPL 118,2000 17:02 20 117.40 0.51 % 20 116.4000 118.2000 50 5 635 [+]
INC SA 2,4500 15:33 40 2.45 0.41 % 200 2.3700 2.4300 330 18 44 [+]
STALPROD 254,0000 17:00 63 253.00 0.40 % 37 254.0000 257.0000 14 0 91 [+]
SILVANO 5,1000 15:54 600 5.00 0.39 % 211 4.9000 5.1000 843 1 5 [+]
DOMDEV 274,5000 17:00 29 273.00 0.37 % 243 272.5000 274.5000 162 3 912 [+]
AMBRA 16,7600 17:00 4 16.74 0.36 % 5 16.6800 16.7600 1 5 78 [+]
SUNEX 4,2600 16:40 398 4.24 0.35 % 230 4.1950 4.2550 6 7 29 [+]
HARPER 5,8400 14:30 21 5.82 0.34 % 1026 5.8000 5.8400 379 0 2 [+]
SYNEKTIK 297,0000 17:01 3 296.00 0.34 % 3 296.2000 297.0000 98 18 5 426 [+]
WIELTON 6,0400 17:00 39 6.01 0.33 % 412 6.0100 6.0400 1577 41 246 [+]
ATENDE 3,3500 17:00 4 3.34 0.30 % 107 3.3000 3.3500 2252 11 38 [+]
3RGAMES 0,6740 17:00 10 0.67 0.30 % 614 0.6680 0.6740 379 15 10 [+]
PZU 68,6600 17:04 25 68.72 0.29 % 2061 68.6600 68.6800 3 639 43 853 [+]
JWWINVEST 3,5300 15:45 750 3.50 0.28 % 2600 3.5300 3.5800 1220 2 7 [+]
MOSTALWAR 7,7400 16:31 7 7.70 0.26 % 631 7.7400 7.8000 280 5 35 [+]
MDIENERGIA 0,7700 12:00 1 0.77 0.26 % 14 0.7700 0.7880 500 1 1 [+]
RAINBOW 161,3000 17:01 1 160.90 0.25 % 423 161.3000 161.4000 59 8 1 355 [+]
WAWEL 848,0000 17:00 2 846.00 0.24 % 70 848.0000 856.0000 1 0 50 [+]
MARVIPOL 9,1600 15:46 540 9.14 0.22 % 18 9.1400 9.1600 1225 2 17 [+]
NOVITA 98,0000 09:00 4 98.00 0.20 % 2 96.4000 98.0000 48 0 0 [+]
KETY 1 072,0000 17:00 23 1,070.00 0.19 % 1 1068.0000 1072.0000 14 8 9 020 [+]
KRUK 491,5000 17:00 19 490.20 0.18 % 43 491.5000 492.0000 223 11 5 287 [+]
ENTER 64,2000 17:00 13 64.20 0.16 % 9 63.9000 64.2000 36 4 240 [+]
CCC 117,1500 17:00 116 116.65 0.13 % 113 117.0000 117.1500 1000 96 11 237 [+]
BENEFIT 4 005,0000 17:00 1 3,965.00 0.12 % 23 4005.0000 4010.0000 66 5 19 366 [+]
MURAPOL 43,2500 16:45 10 43.50 0.12 % 12 43.3000 43.4000 263 16 705 [+]
4MASS 4,7900 17:00 1 4.72 0.10 % 14 4.7250 4.7900 99 16 76 [+]
PKOBP 89,4000 17:01 200 89.80 0.07 % 3430 89.3600 89.4000 15110 1 570 140 337 [+]
IPOPEMA 4,3500 16:49 1 4.35 0.00 % 71 4.3000 4.3500 201 6 28 [+]
CAVATINA 14,4000 15:08 4 14.40 0.00 % 1939 14.3500 14.6000 40 0 5 [+]
PASSUS 146,0000 17:00 6 146.50 0.00 % 15 145.5000 146.0000 4 10 1 471 [+]
SCPFL 144,0000 17:00 6 143.00 0.00 % 105 143.6000 144.0000 4 2 292 [+]
IBSM 76,2000 13:37 1 77.20 0.00 % 2 73.2000 76.4000 106 0 0 [+]
EDINVEST 7,3000 16:32 40 7.30 0.00 % 1140 7.3000 7.3200 350 4 31 [+]
APLISENS 17,0000 17:00 2 17.00 0.00 % 13 16.8500 17.0000 2576 0 6 [+]
TENDERHUT 5,7600 16:40 110 5.76 0.00 % 390 5.7400 5.7600 390 1 5 [+]
CASPAR 4,9600 17:00 2 4.84 0.00 % 10 4.6800 4.9600 1464 2 9 [+]
BEST 29,0000 17:03 100 29.00 0.00 % 24 28.8000 29.4000 108 2 65 [+]
DELKO 6,6400 15:36 20 6.64 0.00 % 202 6.5800 6.6400 972 1 9 [+]
WOODPCKR 3,9400 17:01 93 3.94 0.00 % 196 3.9100 3.9400 7 0 1 [+]
MABION 8,2000 17:00 1 8.20 0.00 % 1 8.1300 8.2000 410 22 183 [+]
PTWP 139,0000 17:00 15 139.00 0.00 % 1 138.0000 140.0000 200 1 91 [+]
ASSECOSEE 65,8000 17:00 23 65.80 0.00 % 30 65.0000 65.8000 144 3 167 [+]
PCCEXOL 2,2800 16:46 197 2.27 0.00 % 3922 2.2600 2.2800 1000 7 17 [+]
TATRY MOUNTAIN 92,5000 11:00 2 0.00 0.00 % 4 88.5000 92.5000 267 0 0 [+]
COALENERG 2,8700 17:00 857 2.86 0.00 % 143 2.8700 2.9000 4228 32 92 [+]
JRHOLDING 4,5200 16:27 11 4.55 0.00 % 77 4.5200 4.5500 237 4 18 [+]
COMPERIA 5,2000 14:53 1194 5.20 0.00 % 252 5.1000 5.2000 2000 4 23 [+]
TARCZYNSKI 121,5000 16:43 1 120.00 0.00 % 6 120.5000 121.5000 84 0 9 [+]
OTLOG 14,4000 16:32 29 15.00 0.00 % 100 14.3600 14.5000 58 17 249 [+]
PCCROKITA 73,0000 17:00 60 73.00 0.00 % 114 72.6000 73.0000 277 1 49 [+]
PHN 9,5800 17:00 2 9.50 0.00 % 194 9.5000 9.5800 192 0 4 [+]
ALIOR 119,3500 17:00 25 120.00 0.00 % 3277 119.3500 119.5000 1 267 31 956 [+]
SELVITA 43,3000 17:00 6 43.30 0.00 % 314 43.1000 43.3000 194 13 570 [+]
OPTEAM 3,1600 16:39 17 3.16 0.00 % 510 3.1200 3.1600 348 2 7 [+]
CLNPHARMA 23,4000 17:00 441 23.50 0.00 % 110 23.3000 23.4000 345 15 344 [+]
EUROHOLD 2,8200 09:27 50 0.00 0.00 % 316 2.8400 3.0200 400 0 0 [+]
INPRO 8,8000 14:34 35 8.80 0.00 % 48 8.5500 8.7500 85 2 13 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 500 1.4600 0.0000 0 0 0 [+]
MLPGROUP 96,0000 16:44 5 96.20 0.00 % 50 94.6000 96.0000 145 0 40 [+]
ARCHICOM 51,8000 17:00 14 51.20 0.00 % 398 51.2000 51.8000 176 56 2 912 [+]
DEBICA 85,4000 17:00 1 85.10 0.00 % 425 85.0000 85.4000 134 1 48 [+]
ULMA 64,5000 09:57 11 64.50 0.00 % 22 59.5000 64.5000 111 0 3 [+]
GRENEVIA 3,2000 16:48 1496 3.20 0.00 % 455 3.2050 3.2150 1802 127 406 [+]
ERG 44,0000 12:10 1 0.00 0.00 % 412 42.0000 44.0000 399 0 0 [+]
DGA 24,1000 16:19 1 0.00 0.00 % 2 23.2000 23.9000 314 0 0 [+]
MIRACULUM 0,7500 16:27 220 0.75 0.00 % 69 0.7400 0.7500 1818 10 7 [+]
PULAWY 47,3000 16:39 121 47.00 0.00 % 50 47.1000 47.5000 105 0 16 [+]
IDMSAPL 0,5100 15:59 1000 0.00 0.00 % 200 0.5100 0.5200 5902 0 0 [+]
LENTEX 6,5600 17:00 7 6.58 0.00 % 111 6.4600 6.5600 815 2 13 [+]
RAWLPLUG 14,2000 17:00 150 14.20 0.00 % 8 14.1000 14.2000 870 1 7 [+]
MUZA 8,4000 12:25 2 0.00 0.00 % 36 8.1000 8.4000 893 0 0 [+]
LPP 20 890,0000 17:00 15 20,790.00 0.00 % 83 20800.0000 20890.0000 6 1 29 723 [+]
PEPEES 0,8350 16:47 500 0.82 0.00 % 872 0.8150 0.8350 1217 8 7 [+]
REMAK 12,7000 09:00 7 12.70 0.00 % 100 12.3000 12.7000 430 0 0 [+]
DECORA 79,0000 16:38 44 79.00 0.00 % 651 78.0000 79.0000 240 1 69 [+]
STALPROFI 8,1000 16:36 250 8.10 0.00 % 839 8.0800 8.1000 200 5 43 [+]
SANWIL 1,3950 16:27 100 1.40 0.00 % 111 1.3700 1.3950 392 1 1 [+]
FASING 15,5000 16:00 37 15.10 0.00 % 144 15.2000 15.5000 77 0 1 [+]
INTROL 7,9200 16:49 12 7.92 0.00 % 901 7.9000 7.9200 52 1 5 [+]
COMP 56,0000 17:00 10 55.60 0.00 % 50 55.8000 56.0000 285 15 817 [+]
SKYLINE 1,4400 11:51 40 0.00 0.00 % 100 1.4500 1.4900 3987 0 0 [+]
KPPD 26,4000 16:48 41 26.40 0.00 % 177 26.4000 27.0000 95 0 11 [+]
ATLANTIS 1,7300 17:00 1 1.68 0.00 % 2054 1.6800 1.7300 5616 0 0 [+]
IMPERA 1,3000 11:45 1 1.30 0.00 % 9999 1.3000 1.3600 3525 0 0 [+]
PRAGMAINK 2,9200 17:00 5 0.00 0.00 % 100 2.8000 2.8800 1100 0 0 [+]
CAPITAL 2,1400 17:00 1 2.10 0.00 % 17115 2.1000 2.1400 3475 70 149 [+]
ASBIS 37,4800 17:00 85 37.70 -0.05 % 943 37.4800 37.5000 1302 43 1 619 [+]
WITTCHEN 17,5000 17:02 2500 17.52 -0.11 % 150 17.4600 17.5000 1148 12 209 [+]
BUDIMEX 759,8000 17:00 156 761.00 -0.16 % 5 759.4000 759.8000 1844 22 16 999 [+]
GRUPAAZOTY 16,9800 17:00 13 17.21 -0.18 % 259 16.9800 17.0000 2115 199 3 393 [+]
GETIN 0,5650 17:00 308 0.57 -0.18 % 21481 0.5610 0.5650 692 48 27 [+]
IMMOBILE 4,6900 17:00 3 4.70 -0.21 % 250 4.6900 4.7900 274 20 96 [+]
ASSECOPOL 178,0000 17:02 5 180.10 -0.22 % 863 177.8000 178.0000 39 121 21 593 [+]
AGORA 8,9800 17:00 92 8.98 -0.22 % 103 8.9800 9.0200 352 20 176 [+]
DEKPOL 87,4000 16:36 50 87.60 -0.23 % 30 86.8000 87.6000 258 2 170 [+]
SIMFABRIC 1,6720 16:00 6 1.68 -0.24 % 43 1.6320 1.6700 800 18 29 [+]
MERCATOR 40,5500 17:00 10 40.70 -0.25 % 260 40.5500 40.7000 11 2 101 [+]
TRANSPOL 3,8400 16:38 500 3.84 -0.26 % 2653 3.7700 3.8400 29560 7 26 [+]
FON 1,8800 17:00 56 1.89 -0.27 % 1016 1.8800 1.8900 650 2 3 [+]
SYNTHAVERSE 3,7350 16:41 160 3.75 -0.27 % 3 3.7000 3.7350 820 63 233 [+]
MONNARI 7,0600 17:00 2 7.08 -0.28 % 639 6.9200 7.0600 493 4 30 [+]
ESOTIQ 34,1000 17:00 65 34.00 -0.29 % 210 33.9000 34.4000 169 1 33 [+]
PANOVA 16,3500 16:44 120 16.40 -0.30 % 231 15.9500 16.4000 5093 0 2 [+]
GENOMTEC 4,9750 16:48 50 4.99 -0.30 % 90 4.8700 4.9750 43 17 81 [+]
CAPITEA 0,3330 15:09 4079 0.32 -0.30 % 5500 0.3220 0.3320 11800 78 25 [+]
AMREST 13,0400 17:00 39 13.08 -0.31 % 4366 13.0400 13.1800 1 86 1 133 [+]
FERRO 31,0000 17:00 13 31.00 -0.32 % 37 30.7000 31.0000 1584 4 121 [+]
TORPOL 61,7000 17:00 48 61.90 -0.32 % 120 61.5000 61.7000 364 9 529 [+]
BNPPL 154,5000 17:00 100 155.00 -0.32 % 125 153.0000 154.5000 611 8 1 308 [+]
XTPL 62,9000 16:48 5 62.40 -0.32 % 9 62.8000 63.0000 40 1 58 [+]
ARTIFEX 17,3400 17:00 20 17.78 -0.34 % 188 17.1800 17.3400 169 6 102 [+]
APATOR 26,5500 17:00 14 26.50 -0.38 % 3701 26.4500 26.5500 244 10 252 [+]
HERCULES 1,3150 17:00 407 1.32 -0.38 % 3652 1.2900 1.3150 743 11 14 [+]
BIOMAXIMA 12,7500 17:00 7 12.65 -0.39 % 50 12.6500 12.7500 186 4 46 [+]
LENA 2,5000 16:49 20 2.49 -0.40 % 2541 2.4800 2.4900 1547 10 25 [+]
DEVELIA 9,7000 17:00 133 9.60 -0.41 % 817 9.6500 9.7000 290 108 1 053 [+]
MLSYSTEM 19,5200 17:00 98 19.66 -0.41 % 152 19.5200 19.8600 133 13 263 [+]
RAFAMET 45,6000 13:40 10 45.60 -0.44 % 20 44.8000 45.8000 20 0 1 [+]
SHOPER 44,0000 17:00 191 43.60 -0.45 % 1396 44.0000 44.8000 386 29 1 272 [+]
KERNEL 21,8000 17:00 7 21.50 -0.46 % 622 21.5000 21.8000 422 1 31 [+]
CORMAY 0,4200 16:01 1111 0.42 -0.47 % 30 0.4160 0.4190 1255 5 2 [+]
SEKO 10,1000 16:24 1 10.10 -0.49 % 7 10.0000 10.1000 325 3 28 [+]
ZAMET 0,8200 17:00 1360 0.83 -0.49 % 5000 0.8180 0.8200 8165 4 4 [+]
CAPTORTX 81,4000 17:00 9 81.00 -0.49 % 360 81.4000 81.8000 10 4 324 [+]
POLICE 7,8000 15:39 1 7.72 -0.51 % 6 7.7200 7.8000 2473 2 16 [+]
WIRTUALNA 57,7000 17:00 1 58.00 -0.52 % 445 57.7000 58.3000 20 20 1 189 [+]
TEXT 38,5800 17:00 1 38.78 -0.57 % 17 38.5000 38.6000 100 54 2 086 [+]
GREENX 2,4100 17:00 489 2.42 -0.58 % 3942 2.4100 2.4300 999 135 326 [+]
ASTARTA 50,7000 17:00 3 51.10 -0.59 % 412 50.5000 50.7000 37 2 97 [+]
ANSWEAR 22,9500 17:00 48 23.25 -0.65 % 201 22.9000 22.9500 22 19 442 [+]
POLIMEXMS 9,2100 17:02 1000 9.35 -0.65 % 1200 9.2100 9.2200 5781 410 3 787 [+]
SONEL 15,3000 15:08 10 15.40 -0.65 % 14 15.2500 15.3000 272 0 3 [+]
CREEPYJAR 600,0000 17:00 8 598.00 -0.66 % 1 596.0000 600.0000 468 1 799 [+]
ZABKA 21,9500 17:04 114000 22.14 -0.68 % 3671 21.9300 21.9500 27325 1 840 40 399 [+]
DMGROUP 2,8300 17:00 2 2.86 -0.70 % 4 2.8000 2.8300 209 2 4 [+]
BIOTON 4,0700 17:00 10 4.10 -0.73 % 616 4.0700 4.1100 2896 44 179 [+]
MIRBUD 13,3400 17:00 54 13.49 -0.74 % 844 13.3400 13.4400 10 138 1 855 [+]
QNATECHNO 51,2000 16:46 50 52.00 -0.78 % 40 51.0000 51.4000 129 8 409 [+]
TSGAMES 101,4000 17:00 1 102.20 -0.78 % 28 101.2000 101.4000 368 15 1 475 [+]
DADELO 76,4000 17:01 20 78.00 -0.78 % 1 76.0000 76.4000 2 2 149 [+]
VIGOSYS 504,0000 16:36 1 510.00 -0.79 % 10 497.0000 504.0000 32 0 95 [+]
PROTEKTOR 0,9920 16:44 500 1.00 -0.80 % 1300 0.9900 0.9920 2651 41 41 [+]
ROPCZYCE 24,3000 17:00 5 24.50 -0.82 % 125 24.0000 24.3000 35 2 57 [+]
MENNICA 47,7000 17:00 9 47.90 -0.83 % 104 47.6000 47.7000 342 4 201 [+]
LUBAWA 9,0100 17:01 335 9.15 -0.83 % 1031 9.0000 9.0100 644 269 2 460 [+]
ATAL 59,1000 17:00 876 58.80 -0.84 % 47 58.8000 59.2000 100 6 326 [+]
BUMECH 23,7000 17:04 1 24.00 -0.84 % 199 23.7000 23.8000 100 67 1 609 [+]
VIVID 0,6940 16:39 10 0.70 -0.86 % 1190 0.6760 0.6940 54 12 8 [+]
AILLERON 18,0600 17:00 4 18.20 -0.88 % 991 17.6200 18.0600 85 6 107 [+]
KRVITAMIN 11,3000 17:00 1 11.00 -0.88 % 155 11.0000 11.3000 123 0 5 [+]
BBIDEVNFI 5,5000 17:00 17 5.40 -0.90 % 1818 5.4000 5.5000 4 1 4 [+]
MOBRUK 367,5000 17:00 8 372.00 -0.94 % 258 367.5000 368.0000 27 3 957 [+]
TRAKCJA 4,7450 17:00 105 4.79 -0.94 % 400 4.7300 4.7450 195 88 420 [+]
SNIEZKA 83,6000 16:47 41 84.00 -0.95 % 20 83.4000 83.6000 311 1 77 [+]
CELTIC 2,0800 16:40 5 2.10 -0.95 % 2 2.0100 2.0800 1861 13 26 [+]
ADIUVO 0,6180 16:01 40 0.63 -0.96 % 81 0.6100 0.6200 1714 36 22 [+]
JSW 26,9100 17:04 50 27.50 -0.99 % 63 26.9000 26.9100 1580 523 14 338 [+]
PLAYWAY 250,0000 17:02 4 252.50 -0.99 % 4 249.5000 250.0000 986 17 4 199 [+]
GRODNO 14,3500 17:00 28 14.40 -1.03 % 173 14.3500 14.6000 861 5 77 [+]
PROJPRZEM 19,0000 17:00 2 19.20 -1.04 % 89 18.5000 19.0000 298 0 5 [+]
LIBET 1,4000 09:58 1990 1.40 -1.06 % 157 1.4100 1.4200 11 12 16 [+]
MAKARONPL 23,1000 17:00 1 23.35 -1.07 % 111 23.1000 23.2000 376 2 47 [+]
ECHO 5,5200 17:00 40 5.58 -1.08 % 360 5.5200 5.6200 3106 23 126 [+]
PGFGROUP 0,5280 17:00 34 0.53 -1.12 % 6749 0.5100 0.5280 2966 9 5 [+]
RANKPROGR 4,3150 17:00 5 4.36 -1.15 % 133 4.2550 4.3150 79 4 17 [+]
NTCAPITAL 0,6520 16:49 138 0.66 -1.21 % 5500 0.6220 0.6520 1362 13 8 [+]
IFSA 0,1600 17:00 1000 0.16 -1.23 % 18228 0.1570 0.1600 6326 227 36 [+]
SANOK 23,0000 15:48 21 22.90 -1.29 % 358 23.0000 23.2000 1946 0 6 [+]
ULTGAMES 14,8000 17:00 1 15.00 -1.33 % 1000 14.4500 14.8000 686 1 9 [+]
ELEKTROTI 51,5000 16:49 50 51.70 -1.34 % 118 51.2000 51.6000 10 4 229 [+]
KCI 0,8740 16:47 5 0.87 -1.35 % 8005 0.8540 0.8740 4995 64 55 [+]
VINDEXUS 14,6000 17:00 188 14.50 -1.35 % 712 14.6000 14.7500 181 3 41 [+]
ATREM 58,0000 17:00 10 59.00 -1.36 % 64 57.6000 58.0000 2400 2 144 [+]
MOSTALZAB 6,3800 17:00 2 6.50 -1.39 % 798 6.3800 6.4200 983 49 312 [+]
DIGITANET 153,8000 17:00 3 155.80 -1.41 % 47 152.6000 153.8000 428 6 897 [+]
GAMEOPS 10,7000 16:46 34 10.88 -1.47 % 466 10.7000 10.8800 200 1 7 [+]
EQUNICO 1,3300 15:05 12 1.34 -1.48 % 2584 1.3250 1.3300 2988 3 4 [+]
FABRITY 26,6000 15:26 1 27.00 -1.48 % 94 26.6000 27.0000 91 0 1 [+]
MERCOR 19,5000 16:05 1 19.70 -1.52 % 116 19.4500 19.5000 125 2 30 [+]
FEERUM 12,8000 17:00 2 12.80 -1.54 % 10 12.7500 12.8000 81 0 1 [+]
VOXEL 139,8000 17:00 8 142.00 -1.55 % 58 139.8000 140.0000 311 8 1 071 [+]
UNIBEP 15,5500 17:00 102 16.25 -1.58 % 98 15.5500 15.7000 66 29 472 [+]
LESS 0,2450 17:00 2 0.25 -1.61 % 820 0.2380 0.2450 7998 4 1 [+]
SPYROSOFT 482,0000 16:13 5 487.00 -1.63 % 15 481.0000 482.0000 63 1 251 [+]
OPONEOPL 96,8000 17:00 6 98.00 -1.63 % 17 96.8000 97.0000 75 11 1 047 [+]
ZUE 12,0000 17:00 136 12.05 -1.64 % 22 11.9000 12.0000 1043 12 148 [+]
FORTE 23,5000 17:00 30 23.90 -1.67 % 1022 23.4000 23.5000 90 3 59 [+]
VERCOM 129,8000 17:00 105 130.60 -1.67 % 1 129.6000 129.8000 7 8 1 092 [+]
ENERGA 19,6600 17:02 50 19.98 -1.70 % 95 19.6400 19.6600 20 46 915 [+]
TESGAS 1,9250 16:34 389 1.91 -1.79 % 1028 1.9250 1.9750 700 8 15 [+]
BIGCHEESE 11,9600 16:46 4 12.00 -1.81 % 141 11.7400 11.8000 1669 14 162 [+]
KRAKCHEM 0,4300 16:38 1099 0.44 -1.83 % 3000 0.4150 0.4320 688 24 11 [+]
MOJ 1,5000 14:57 5000 1.53 -1.96 % 5000 1.5000 1.5900 5000 18 27 [+]
PEKABEX 12,2500 17:00 130 12.50 -2.00 % 1680 12.2500 12.4500 1 9 115 [+]
ASMGROUP 0,2880 17:02 2699 0.29 -2.04 % 43000 0.2820 0.2880 7301 305 87 [+]
NEWAG 124,4000 17:00 3 126.80 -2.05 % 7 124.2000 124.4000 170 8 1 025 [+]
CLOUD 76,0000 16:46 16 76.60 -2.06 % 117 76.0000 76.6000 53 0 29 [+]
BLOOBER 23,4000 17:01 50 23.30 -2.09 % 1 23.3500 23.4000 1046 18 431 [+]
GAMFACTOR 6,3600 16:47 1 6.36 -2.15 % 19 6.1600 6.3600 446 13 83 [+]
COMPREMUM 1,3000 15:05 500 1.33 -2.26 % 1000 1.2800 1.3000 14321 32 41 [+]
HYDROTOR 17,1000 12:35 87 17.90 -2.29 % 35 17.1500 17.5000 429 0 3 [+]
EUROTEL 29,5000 17:01 98 29.90 -2.32 % 958 29.4000 29.6000 107 2 68 [+]
BOOMBIT 6,6000 17:00 55 6.78 -2.37 % 945 6.6000 6.8000 10 0 1 [+]
MOSTALPLC 15,1500 16:22 22 15.40 -2.57 % 41 15.0500 15.2000 191 1 22 [+]
PHOTON 1,7900 17:00 22 1.82 -2.72 % 2 1.7900 1.8400 526 5 9 [+]
WASKO 3,9400 16:46 5 4.03 -2.72 % 400 3.8500 3.9300 300 69 268 [+]
MAXCOM 4,9400 17:00 2 5.08 -2.76 % 3 4.7900 4.9400 16 6 29 [+]
SECOGROUP 33,0000 15:49 47 34.00 -2.94 % 240 33.0000 33.2000 47 0 3 [+]
KINOPOL 22,9000 17:00 2 23.60 -2.97 % 579 22.7000 22.9000 453 24 531 [+]
CEZ 196,0000 17:00 7 198.00 -2.97 % 25 194.6000 196.0000 121 58 11 273 [+]
RENDER 78,0000 15:50 44 81.40 -2.99 % 1 78.0000 80.0000 100 0 35 [+]
OTMUCHOW 4,8000 10:52 142 4.96 -3.03 % 1000 4.8100 4.9600 408 0 1 [+]
POLWAX 1,2600 17:00 15 1.30 -3.08 % 10 1.2450 1.2600 3541 67 85 [+]
DATAWALK 156,5400 17:02 50 162.50 -3.38 % 59 155.5000 156.7800 14 20 3 167 [+]
ELKOP 1,9200 16:43 25 1.88 -3.52 % 8 1.9100 1.9200 2475 5 9 [+]
POINTGROUP 1,6350 16:47 113 1.70 -3.54 % 291 1.6350 1.6950 4699 0 0 [+]
MOL 39,8000 17:00 1 41.38 -3.54 % 14 39.8000 40.7400 100 7 280 [+]
TERMOREX 0,6800 12:35 20 0.71 -3.55 % 6069 0.6800 0.7050 500 0 0 [+]
ARLEN 32,6500 16:45 76 33.25 -3.55 % 20 32.6800 32.8950 78 4 146 [+]
AGROTON 5,2800 17:00 681 5.50 -3.65 % 2139 5.2800 5.3800 1 10 55 [+]
KGHM 305,0000 17:04 100 312.30 -3.91 % 1847 304.9000 305.0000 38131 866 265 798 [+]
MWTRADE 2,5000 16:00 8 2.64 -4.58 % 1000 2.4400 2.5000 88 3 9 [+]
ORCOGROUP 3,8600 12:30 44 3.86 -4.93 % 4193 3.8600 4.0000 250 0 2 [+]
YARRL 5,5400 17:03 29 5.80 -5.78 % 16 5.5200 5.5600 270 26 143 [+]
PURE 3,0500 17:03 340 3.26 -6.15 % 600 3.0240 3.0500 3113 668 2 025 [+]
SOPHARMA 8,3000 17:00 15 8.50 -6.74 % 18 8.3000 8.8400 153 1 12 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 268 4.8000 PKC 4290 0 0 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG124947.4+0.32%02-16
WIG203364.3+0.14%02-16
WIG20 Fut3370.00.00%02-16
WIG20USD946.8+0.10%02-16
mWIG408971.6+0.95%02-16
sWIG8031563.7+0.20%02-16
 Notowania Świat
Dow49500.9+0.10%02-13
Nasdaq22546.7-0.22%02-13
Nikkei56806.4-0.24%02-16
DAX24800.9-0.46%02-16
Ropa WTI63.5-0.02%0:15
Złoto4990.9-0.03%0:15
 Notowania Waluty
EUR/PLN4.21529+0.01%0:15
CHF/PLN4.62241-0.01%0:15
USD/PLN3.55727+0.01%0:15
EUR/USD1.18498-0.01%0:15
GBP/USD1.36252-0.05%0:15
USD/JPY153.651+0.08%0:15
Forum
» Prośba o dodanie Centurion... [0]
» Prośba o dodanie Iron Wolf oraz... [3]
» Prośba o dodanie do arkusza... [1]
» sundragon zmiana nazwy [1][SDG]
» Prośba o dodanie IFSA, IronWolf [0]
» IRONWOLF [1][HEN]
» wycofanie [3][CDA]
» EON zmienia sie w EUVIC [0]
» Spółka CFI [0][CFI]
» prośba o dodanie COREY EUROPE... [3][ASB]
Wzrosty Spadki Staty
MEDINICE 46.00 15.00%
URTESTE 57.80 13.33%
ALTA 1.62 9.46%
NEXITY 1.14 8.57%
HELIO 42.90 7.79%
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