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
LSISOFT 54,4000 17:00 50 46.00 21.16 % 400 54.0000 54.4000 161 9 481 [+]
TRANSPOL 15,1000 17:02 200 13.05 9.42 % 558 15.1000 15.1500 100 26 373 [+]
MAXCOM 7,0000 17:02 159 6.42 9.03 % 909 6.7200 7.0000 417 4 27 [+]
DMGROUP 2,4000 17:00 557 2.20 7.62 % 10 2.2100 2.4000 7366 18 40 [+]
CAPITAL 3,5000 17:03 700 3.30 7.36 % 2834 3.3600 3.5000 5763 292 953 [+]
MOVIEGAMES 8,7000 17:00 9 8.30 6.36 % 382 8.5800 8.7000 1263 5 45 [+]
AILLERON 17,5800 17:00 261 16.76 4.89 % 100 17.5600 17.5800 239 17 292 [+]
KGL 9,6500 17:00 1 9.85 4.89 % 5 9.0000 9.6500 829 0 1 [+]
CAPITEA 0,5520 17:02 350 0.53 4.55 % 8 0.5460 0.5520 1635 302 164 [+]
EUCO 0,5120 17:00 50 0.49 4.49 % 66545 0.5000 0.5120 422 88 45 [+]
CORMAY 0,5820 17:00 333 0.57 4.30 % 521 0.5600 0.5820 2032 30 17 [+]
SKYLINE 1,4900 16:49 2608 1.48 4.20 % 392 1.4900 1.5000 5000 16 24 [+]
ORANGEPL 14,8750 17:02 400 14.32 3.91 % 1502 14.8200 14.8750 22605 1 941 28 658 [+]
IMPERA 1,8700 17:00 34 1.80 3.89 % 1000 1.8200 1.8700 481 28 52 [+]
ATREM 62,0000 17:01 12 59.70 3.85 % 6 61.8000 62.0000 228 23 1 408 [+]
MABION 7,4700 17:00 72 7.40 3.75 % 1000 7.4400 7.4700 3826 51 383 [+]
POLENERGIA 51,2000 17:00 20 50.00 3.64 % 28 50.7000 51.2000 80 4 203 [+]
HARPER 5,2800 16:49 100 5.10 3.53 % 500 5.1000 5.3200 300 3 15 [+]
PASSUS 132,2000 17:00 7 128.00 3.28 % 1 131.8000 132.2000 40 4 460 [+]
IFSA 0,1300 09:22 3501 0.13 3.17 % 30131 0.1220 0.1290 9561 18 2 [+]
NEWAG 111,6000 17:00 15 108.40 2.95 % 23 111.0000 111.6000 12 9 945 [+]
ARTIFEX 21,3000 16:35 19 20.70 2.90 % 104 21.1500 21.3000 681 5 111 [+]
POINTGROUP 2,1900 17:00 14 2.13 2.82 % 3760 2.1100 2.1900 3536 4 9 [+]
JRHOLDING 5,2000 16:46 50 5.26 2.77 % 15 5.0200 5.1600 1689 58 288 [+]
HYDROTOR 15,0000 15:42 1 15.10 2.74 % 50 14.5500 15.2500 23 1 14 [+]
BOWIM 6,8800 17:00 140 6.70 2.69 % 34 6.7600 6.8800 868 33 220 [+]
BOGDANKA 25,2500 17:04 53 25.00 2.64 % 100 25.2500 25.3000 2365 79 1 996 [+]
MUZA 9,8000 14:44 50 9.80 2.62 % 798 9.4000 9.8000 849 0 0 [+]
RYVU 24,0000 17:00 148 24.00 2.56 % 1000 23.8500 24.1000 100 11 256 [+]
IMMOBILE 4,9200 17:00 646 4.88 2.50 % 28 4.8000 4.9200 854 45 219 [+]
MWTRADE 3,3400 14:18 76 3.26 2.45 % 1123 3.1200 3.3400 958 2 7 [+]
ATENDE 3,3800 16:37 2959 3.30 2.42 % 3322 3.3800 3.4400 1000 9 31 [+]
BUMECH 20,4800 17:00 36 20.20 2.40 % 500 20.3200 20.4800 1106 19 388 [+]
INTERCARS 739,0000 17:00 14 730.00 2.35 % 1 733.0000 739.0000 116 2 1 602 [+]
SIMFABRIC 1,6220 14:57 44 1.58 2.27 % 57 1.5940 1.6220 456 11 18 [+]
CREEPYJAR 588,0000 17:00 3 574.00 2.08 % 9 584.0000 588.0000 5 1 603 [+]
PRAGMAINK 3,0600 17:00 100 3.00 2.00 % 32 3.0600 3.0800 50 3 9 [+]
SEKO 10,2500 16:06 299 10.35 1.99 % 201 10.1000 10.2000 201 37 383 [+]
MOL 48,2400 16:46 30 47.40 1.99 % 50 47.0000 48.7800 56 2 78 [+]
QNATECHNO 46,2000 17:00 2 45.80 1.99 % 18 44.9000 46.2000 94 1 36 [+]
GRUPAAZOTY 18,2900 17:01 333 17.95 1.95 % 3365 18.2900 18.3000 5049 223 4 045 [+]
SKARBIEC 37,1000 17:00 350 36.50 1.92 % 721 36.7000 37.1000 58 16 612 [+]
DINOPL 32,0600 17:04 59 31.64 1.91 % 41 32.0600 32.1200 20 2 264 72 246 [+]
PCCROKITA 70,4000 17:00 12 69.30 1.88 % 465 70.2000 70.4000 36 7 488 [+]
RENDER 76,2000 17:00 19 75.00 1.87 % 12 76.0000 77.0000 20 0 5 [+]
CLOUD 66,2000 16:30 8 66.00 1.85 % 23 64.6000 66.4000 100 0 4 [+]
VINDEXUS 14,3000 17:00 3 14.20 1.78 % 381 14.1000 14.3000 1678 0 6 [+]
SHOPER 40,0000 17:00 5 39.00 1.78 % 35 39.9000 40.5000 912 6 247 [+]
ALIOR 123,7500 17:00 5 123.90 1.73 % 15 122.6000 123.7500 2994 370 45 440 [+]
TAURONPE 9,4660 17:04 136 9.31 1.72 % 15271 9.4660 9.4800 28050 2 702 25 345 [+]
ATLANTAPL 18,2000 15:01 1 18.00 1.68 % 425 18.2000 18.7500 27 0 8 [+]
DIGITANET 199,0000 17:00 25 199.70 1.63 % 9 198.1000 199.0000 44 6 1 234 [+]
TOYA 9,4500 17:00 1000 9.20 1.61 % 4246 9.3800 9.4500 599 90 845 [+]
POLIMEXMS 7,9750 17:01 200 7.90 1.59 % 5756 7.9750 8.0000 5000 1 047 8 337 [+]
HUUUGE 22,5500 17:00 2 22.20 1.58 % 2 22.5000 22.5500 8 26 567 [+]
PKNORLEN 132,9200 17:04 102 132.16 1.53 % 76985 132.9200 133.0000 917 2 349 312 786 [+]
KERNEL 20,0000 17:00 362 19.58 1.52 % 2301 19.8000 20.0000 153 5 96 [+]
FASING 14,1000 15:35 2 14.50 1.44 % 952 14.1000 14.5000 518 0 0 [+]
PROJPRZEM 17,7000 16:47 66 17.70 1.43 % 329 17.2500 17.7000 417 0 5 [+]
NANOGROUP 2,4900 16:11 600 2.49 1.43 % 10 2.4650 2.4950 1995 9 23 [+]
FEERUM 14,3000 09:00 15 14.30 1.42 % 50 14.0000 14.3000 1356 0 0 [+]
POLICE 7,3000 16:49 8 7.58 1.39 % 2 7.1600 7.2800 981 16 113 [+]
VIVID 0,6100 16:44 200 0.61 1.33 % 3831 0.6100 0.6140 20 13 8 [+]
ROPCZYCE 22,8000 16:13 6 22.30 1.33 % 114 22.5000 22.8000 112 0 2 [+]
XTB 102,0000 17:01 384 102.00 1.25 % 30 101.9800 102.0000 5342 384 38 922 [+]
AGROTON 4,8800 16:47 306 4.82 1.24 % 91 4.8800 4.8900 123 1 6 [+]
BORYSZEW 4,9200 17:00 652 4.96 1.23 % 4269 4.9000 4.9200 1028 118 581 [+]
FABRITY 25,1000 17:00 1 24.90 1.21 % 424 25.0000 25.1000 199 0 9 [+]
ZREMB 9,2900 17:00 6 9.10 1.20 % 11 9.2700 9.2900 3030 11 98 [+]
VIGOSYS 512,0000 17:02 5 510.00 1.19 % 6 512.0000 516.0000 22 1 280 [+]
QUERCUS 12,0000 17:04 175 11.86 1.18 % 250 11.8200 12.0000 56 29 340 [+]
SELENAFM 51,4000 16:15 19 50.80 1.18 % 1 51.2000 51.4000 331 2 125 [+]
GENOMTEC 4,8000 16:49 1173 4.75 1.16 % 50 4.7650 4.8500 2987 15 73 [+]
MEDICALG 26,4000 17:00 232 26.30 1.15 % 2 26.2000 26.4000 502 13 346 [+]
ASTARTA 49,8500 17:00 12 49.60 1.12 % 500 49.3000 49.8500 981 22 1 105 [+]
PCFGROUP 3,6400 17:00 5 3.62 1.11 % 581 3.6400 3.6700 157 13 49 [+]
ADIUVO 0,5600 16:08 2 0.57 1.08 % 710 0.5600 0.5700 617 11 6 [+]
COLUMBUS 3,7400 17:00 1 3.64 1.08 % 2 3.6150 3.7400 30 15 57 [+]
NOVAVISGR 0,6670 16:34 459 0.66 1.06 % 41 0.6670 0.6680 6983 16 11 [+]
FERRO 28,6000 17:00 100 28.10 1.06 % 30 28.3000 28.6000 106 4 123 [+]
EUROHOLD 3,9000 15:50 200 3.92 1.04 % 302 3.7400 3.9000 800 1 3 [+]
PTWP 146,0000 16:07 2 144.50 1.04 % 53 140.0000 146.0000 138 0 20 [+]
NOVITA 102,0000 13:31 1 101.50 0.99 % 1 101.0000 102.0000 8 0 0 [+]
KGHM 302,8000 17:02 45 304.05 0.97 % 40746 302.7500 302.8000 58241 1 599 482 536 [+]
DEVELIA 10,5000 17:00 165 10.48 0.96 % 5000 10.4200 10.5000 18306 651 6 789 [+]
ELEKTROTI 57,6000 17:01 30 57.00 0.96 % 110 57.1500 57.6000 68 14 827 [+]
PULAWY 44,5000 17:00 50 44.00 0.91 % 20 43.3000 44.5000 11 1 39 [+]
MILKILAND 1,6740 17:02 1901 1.70 0.84 % 99 1.6740 1.6900 900 48 81 [+]
PHN 9,5800 17:00 2 9.50 0.84 % 496 9.5000 9.5800 1238 0 2 [+]
APATOR 25,5000 17:00 531 25.40 0.79 % 11 25.2500 25.5000 2949 7 182 [+]
SILVANO 5,2000 16:33 320 5.20 0.78 % 4 4.9400 5.2800 227 0 2 [+]
ASBIS 64,2500 17:00 7 63.50 0.78 % 5 64.1000 64.2500 618 161 10 228 [+]
HELIO 54,6000 16:26 200 54.00 0.74 % 4 54.0000 54.8000 365 3 143 [+]
CAVATINA 13,8000 14:46 130 13.60 0.73 % 10 13.6500 13.7500 20 0 5 [+]
ENEA 22,0000 17:01 360 21.98 0.73 % 3112 22.0000 22.1000 89 225 4 918 [+]
KETY 1 107,0000 17:01 3 1,082.00 0.73 % 33 1107.0000 1108.0000 97 19 21 140 [+]
JSW 28,3000 17:01 100 28.78 0.71 % 200 28.3100 28.3100 185 287 8 176 [+]
BIOMAXIMA 11,7400 17:00 4 11.66 0.69 % 197 11.6600 11.7400 126 2 22 [+]
NEPTIS 15,0000 16:25 1 15.00 0.67 % 24 14.8000 15.0000 30 0 3 [+]
IZOSTAL 3,0700 15:26 85 3.07 0.66 % 610 3.0600 3.0700 1822 9 27 [+]
BOOMBIT 6,2600 15:13 43 6.20 0.64 % 1000 6.2000 6.2600 62 2 12 [+]
ABPL 126,0000 17:00 2 125.40 0.64 % 8 125.0000 126.0000 37 5 567 [+]
CELTIC 1,7000 15:53 115 1.70 0.59 % 2 1.6650 1.7000 4500 1 2 [+]
MODIVO 79,4400 17:04 30 79.48 0.56 % 3 79.3800 79.4400 715 308 24 368 [+]
STALEXP 2,8350 17:00 1200 2.83 0.53 % 30945 2.8300 2.8350 7819 118 331 [+]
MBANK 1 141,5000 17:00 4 1,164.00 0.53 % 38 1141.5000 1142.0000 390 33 37 469 [+]
OPTEAM 3,9400 15:12 20 4.10 0.51 % 115 3.9400 4.0800 987 2 7 [+]
LARQ 2,0300 14:38 55 2.03 0.50 % 588 2.0300 2.1400 1200 0 1 [+]
PROTEKTOR 1,2000 16:33 5000 1.17 0.50 % 3003 1.1960 1.2060 3228 30 36 [+]
FORTE 19,9500 16:41 50 19.75 0.50 % 279 19.9000 19.9500 81 2 31 [+]
PKPCARGO 14,2700 17:00 126 14.29 0.49 % 1982 14.1500 14.2700 82 61 870 [+]
MARVIPOL 10,6500 17:02 200 10.70 0.47 % 318 10.5500 10.6500 2044 8 84 [+]
BIOCELTIX 88,0000 17:03 72 87.00 0.46 % 130 87.0000 88.0000 53 2 196 [+]
OTLOG 13,1000 16:20 3 13.38 0.46 % 3 13.1000 13.3000 1409 2 28 [+]
RAINBOW 134,1000 17:00 147 133.50 0.45 % 93 134.0000 134.1000 1102 47 6 350 [+]
SELVITA 35,0000 17:00 21 34.95 0.43 % 179 35.0000 35.2500 1000 15 537 [+]
STAPORKOW 4,8400 13:18 999 4.82 0.41 % 1 4.8400 4.9000 1000 4 18 [+]
KRKA 1 022,0000 13:36 1 1,020.00 0.39 % 2 1022.0000 1060.0000 3 0 58 [+]
ZUE 13,1000 16:45 61 12.85 0.38 % 515 12.9500 13.1000 318 2 30 [+]
GTC 2,6900 16:33 381 2.68 0.37 % 4669 2.6100 2.6900 10 10 26 [+]
MCI 27,7000 17:00 4 27.50 0.36 % 50 27.5000 27.7000 494 2 50 [+]
MOLECURE 5,6400 17:00 130 5.58 0.36 % 10 5.6100 5.6400 4 16 87 [+]
BEST 28,7000 16:35 30 28.70 0.35 % 164 28.7000 29.0000 260 1 39 [+]
DIAG 152,0000 17:02 201 151.50 0.33 % 2396 152.0000 152.1000 91 146 22 002 [+]
ATAL 60,0000 17:00 40 59.60 0.33 % 43 59.9000 60.1000 60 5 316 [+]
CREOTECH 652,0000 17:00 3 660.00 0.31 % 274 647.0000 652.0000 4 5 3 285 [+]
APLISENS 18,2000 13:15 1 18.15 0.28 % 100 17.9000 18.2000 11 0 7 [+]
SYNEKTIK 287,2000 17:03 300 288.00 0.28 % 148 287.2000 287.6000 2 16 4 616 [+]
INTERBUD 1,8400 12:41 50 1.84 0.27 % 25 1.7800 1.8400 1006 0 0 [+]
UNIBEP 15,0000 17:00 15 15.00 0.27 % 1200 14.9000 15.0000 1285 9 138 [+]
ATMGRUPA 3,9900 17:01 254 3.97 0.25 % 783 3.9900 4.0000 7976 11 45 [+]
ZAMET 0,8280 17:00 2635 0.82 0.24 % 340 0.8240 0.8280 6632 57 46 [+]
SNIEZKA 86,2000 17:00 11 86.00 0.23 % 40 84.4000 86.2000 50 0 4 [+]
URTESTE 43,7000 16:39 1 43.90 0.23 % 24 42.0000 43.7000 7 0 3 [+]
RAFAMET 47,4000 15:08 80 47.30 0.21 % 30 47.4000 48.0000 20 0 17 [+]
GPW 75,1500 17:00 384 75.45 0.20 % 23 75.1500 75.5000 18 130 9 826 [+]
11B 159,9000 17:00 20 162.00 0.13 % 10 159.0000 159.9000 141 4 619 [+]
CEZ 208,4000 14:52 8 209.40 0.10 % 2 204.2000 210.0000 2 0 4 [+]
SONEL 14,2000 16:15 17 14.00 0.00 % 40 14.0500 14.2000 33 1 7 [+]
ARLEN 30,5000 17:03 1000 30.50 0.00 % 481 30.4000 30.5000 152 8 253 [+]
TERMOREX 0,7000 15:52 285 0.68 0.00 % 621 0.6800 0.7000 215 0 0 [+]
GAMEOPS 13,4500 16:17 31 13.45 0.00 % 12 13.1500 13.4000 128 1 8 [+]
SANPL 620,0000 17:00 69 - 0 % 1 620.0000 622.4000 58 - 0 [+]
PEPCO 32,2500 17:03 82 32.24 0.00 % 2773 32.2500 32.3800 1 1 169 37 640 [+]
SUNEX 2,8100 17:00 255 2.76 0.00 % 195 2.7850 2.8100 180 5 15 [+]
ONDE 9,1000 17:00 8 9.14 0.00 % 60 9.1000 9.2000 1105 17 156 [+]
AIGAMES 0,8340 17:00 2 0.84 0.00 % 300 0.8020 0.8340 6991 0 0 [+]
JWWINVEST 3,0100 16:01 4 3.01 0.00 % 289 2.9600 3.0100 522 1 2 [+]
TESGAS 1,9300 16:14 1040 1.93 0.00 % 172 1.9000 1.9300 3627 3 6 [+]
NTCAPITAL 0,6220 09:00 8 0.62 0.00 % 300 0.5920 0.6220 2991 0 0 [+]
KSGAGRO 3,7300 13:03 190 3.72 0.00 % 500 3.7100 3.7200 65 6 21 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 3 PKC 0.0000 0 0 0 [+]
COMPERIA 4,8000 11:07 1600 4.80 0.00 % 1600 4.8000 4.8800 1000 3 12 [+]
MFO 33,3000 16:06 20 33.30 0.00 % 230 33.3000 33.9000 206 0 2 [+]
ENELMED 19,0000 10:15 6 19.00 0.00 % 59 18.8000 19.0000 189 0 2 [+]
MEXPOLSKA 3,9500 17:00 571 3.93 0.00 % 2 3.9200 3.9500 3328 13 51 [+]
PCCEXOL 2,0200 15:32 1848 2.00 0.00 % 4520 2.0000 2.0100 500 14 28 [+]
PLAYWAY 244,0000 17:04 88 243.00 0.00 % 1 243.0000 244.0000 88 2 561 [+]
AUTOPARTN 21,5000 17:00 24 21.55 0.00 % 2363 21.5000 21.5500 1627 63 1 353 [+]
LOKUM 24,4000 16:00 4 23.70 0.00 % 571 23.4000 24.4000 194 0 9 [+]
KRVITAMIN 12,7000 09:00 1 0.00 0.00 % 4 12.3000 12.5000 100 0 0 [+]
ALTUSTFI 2,7200 16:35 1 2.70 0.00 % 100 2.7200 2.7300 1348 0 0 [+]
WARIMPEX 2,3000 15:48 39 2.28 0.00 % 100 2.2700 2.3000 11 4 10 [+]
LESS 0,2420 09:08 2 0.24 0.00 % 50 0.2340 0.2400 40000 0 0 [+]
STALPROD 241,0000 16:47 1 242.00 0.00 % 8 238.0000 240.0000 192 0 38 [+]
IDMSAPL 0,4600 14:37 2 0.45 0.00 % 10 0.4980 0.4980 2572 6 3 [+]
GRUPRACUJ 44,3000 17:00 10 44.50 0.00 % 173 44.3000 44.9000 140 12 518 [+]
MAKARONPL 21,2000 16:23 43 21.05 0.00 % 1 21.3000 21.3500 111 1 15 [+]
ONESANO 0,7200 17:00 105 0.72 0.00 % 862 0.6940 0.7200 1200 14 10 [+]
TALEX 17,3000 11:12 579 0.00 0.00 % 504 17.0000 17.3000 224 0 0 [+]
WIKANA 7,6500 14:05 1 0.00 0.00 % 410 7.2500 7.4000 1030 0 0 [+]
INC SA 1,6800 16:49 500 1.78 0.00 % 282 1.6800 1.7050 2040 9 16 [+]
INTERSPPL 0,3985 15:49 4 0.40 0.00 % 602 0.3900 0.3985 8092 2 1 [+]
ELKOP 1,8050 10:04 1 1.78 0.00 % 2 1.7450 1.8000 2800 0 0 [+]
VRGSA 5,2600 17:00 32 5.22 0.00 % 55 5.2400 5.2600 435 46 242 [+]
NTTSYSTEM 11,4000 17:03 351 11.45 0.00 % 14 11.4000 11.6000 1845 8 93 [+]
ORCOGROUP 3,4400 10:19 7 0.00 0.00 % 4301 3.4400 3.9000 13 0 0 [+]
ENERGOINS 2,2700 17:00 2275 2.30 0.00 % 2650 2.2700 2.3200 5105 23 54 [+]
AMBRA 19,0000 17:00 106 19.10 0.00 % 139 18.9400 19.0000 334 7 136 [+]
BETACOM 5,2400 10:13 4 5.26 0.00 % 40 5.2000 5.2400 6616 0 0 [+]
SECOGROUP 35,4000 12:05 1 35.40 0.00 % 68 35.2000 35.4000 19 0 0 [+]
ODLEWNIE 18,8000 17:00 38 18.80 0.00 % 1 18.8000 19.0000 111 8 155 [+]
BBIDEVNFI 5,4200 16:46 15 5.34 0.00 % 439 5.3800 5.4200 165 3 14 [+]
MBWS 11,1000 09:06 30 0.00 0.00 % 1000 7.0000 12.5000 14 0 0 [+]
KOMPAP 19,2000 12:17 400 19.20 0.00 % 400 18.8000 19.2000 400 1 11 [+]
MOJ 1,7000 10:54 1000 1.70 0.00 % 4500 1.7000 1.7300 2054 1 2 [+]
BIOTON 4,1700 17:00 198 4.11 0.00 % 4 4.1250 4.1700 602 6 27 [+]
PEPEES 0,8620 17:00 26 0.81 0.00 % 59 0.8320 0.8620 2318 34 28 [+]
INSTALKRK 37,6000 11:56 35 38.00 0.00 % 266 37.6000 37.9000 151 0 9 [+]
4MASS 4,0900 17:00 1776 4.03 -0.12 % 100 4.0650 4.1400 453 12 49 [+]
VERCOM 125,0000 17:00 4 127.40 -0.16 % 131 125.0000 126.2000 15 1 182 [+]
AMREST 11,1800 17:02 357 11.20 -0.18 % 100 11.1600 11.2600 50 83 934 [+]
AMICA 52,9000 17:01 38 53.00 -0.19 % 3765 52.8000 52.9000 94 15 781 [+]
GAMFACTOR 5,1500 17:00 5 5.16 -0.19 % 394 5.0600 5.1500 195 1 7 [+]
ASSECOPOL 182,0500 17:00 519925 183.00 -0.19 % 1804 182.0500 182.5000 61 744 135 697 [+]
VOTUM 49,7000 17:00 41 49.75 -0.20 % 8 49.6000 49.7000 1861 21 1 018 [+]
BOS 10,1000 17:00 572 10.12 -0.20 % 65 10.1000 10.1600 111 10 98 [+]
ENERGA 18,9000 17:00 11 18.96 -0.21 % 130 18.8200 18.9000 1109 3 65 [+]
KCI 0,9620 17:00 2 0.93 -0.21 % 4096 0.9200 0.9620 2995 34 32 [+]
CDPROJEKT 275,6000 17:00 564 276.00 -0.22 % 3498 275.6000 275.7000 183 213 58 553 [+]
PLAZACNTR 1,5960 17:00 28 1.56 -0.25 % 13 1.5840 1.5960 372 4 7 [+]
UNIMOT 157,0000 17:00 634 157.40 -0.25 % 6632 157.0000 157.6000 52 4 656 [+]
COALENERG 2,4420 17:00 100 2.45 -0.25 % 895 2.4100 2.4420 726 11 28 [+]
RANKPROGR 3,9900 17:00 10 3.94 -0.25 % 355 3.9000 3.9900 465 5 20 [+]
WAWEL 780,0000 16:06 1 778.00 -0.26 % 11 780.0000 786.0000 1 0 34 [+]
3RGAMES 0,6840 16:37 27 0.69 -0.29 % 7440 0.6700 0.6840 38992 13 9 [+]
MOSTALZAB 6,5800 17:00 3 6.52 -0.30 % 888 6.5400 6.5800 1167 16 102 [+]
GRODNO 15,9500 17:00 330 15.95 -0.31 % 517 15.9500 16.1500 400 11 172 [+]
PANOVA 16,2500 16:15 43 15.90 -0.31 % 111 15.9000 16.2500 101 2 26 [+]
WIRTUALNA 58,0000 17:00 200 58.00 -0.34 % 6873 58.0000 58.1000 80 52 3 038 [+]
DEBICA 85,0000 16:31 36 85.30 -0.35 % 100 84.9000 85.0000 1266 1 46 [+]
ONEMORE 2,8200 16:46 1857 2.88 -0.35 % 2694 2.7700 2.8100 1000 49 137 [+]
OTMUCHOW 5,6200 12:10 12 5.74 -0.35 % 25 5.6200 5.6400 1330 0 0 [+]
ULTGAMES 13,7500 17:00 80 13.50 -0.36 % 10 13.6000 13.8000 477 2 21 [+]
MERCOR 13,2000 17:00 25 13.25 -0.38 % 755 13.2000 13.2500 528 2 27 [+]
SANWIL 1,2900 16:32 1500 1.30 -0.39 % 10835 1.2800 1.3100 1232 4 5 [+]
CASPAR 4,9800 09:08 2 4.98 -0.40 % 131 4.8200 4.9800 2 0 0 [+]
PROCHEM 24,8000 09:00 2 24.80 -0.40 % 15 24.7000 24.8000 70 0 0 [+]
TEXT 39,0200 17:00 34 39.02 -0.41 % 5 39.0200 39.2000 62 16 614 [+]
06MAGNA 2,4300 16:49 28 2.44 -0.41 % 1 2.4100 2.4300 292 8 20 [+]
DADELO 70,5000 17:00 57 70.50 -0.42 % 25 70.5000 70.8000 199 3 183 [+]
UNICREDIT 277,8000 16:29 13 273.75 -0.43 % 13 273.3000 282.0000 10 0 19 [+]
CYFRPLSAT 15,0050 17:00 486 14.90 -0.43 % 900 15.0050 15.0200 159 1 156 17 399 [+]
MIRBUD 11,0500 17:00 59 11.17 -0.45 % 450 11.0500 11.1000 10 84 933 [+]
STALPROFI 8,7400 17:00 5 8.92 -0.46 % 585 8.6600 8.7400 95 17 149 [+]
ASSECOBS 82,8000 17:00 79 81.20 -0.48 % 18 82.0000 82.8000 123 1 112 [+]
SANTANDER 43,9750 16:02 10 44.89 -0.49 % 12 43.9750 44.5000 46 1 27 [+]
ACTION 30,0000 16:39 1 30.20 -0.50 % 1 29.9500 30.0000 199 5 140 [+]
INTROL 7,6400 16:49 56 7.46 -0.52 % 202 7.5200 7.6600 190 1 9 [+]
DECORA 74,1000 16:48 2 74.30 -0.54 % 39 74.1000 74.7000 27 1 76 [+]
BUDIMEX 658,0000 17:02 20 662.00 -0.54 % 48 657.8000 658.0000 867 58 37 973 [+]
SCPFL 138,2000 17:02 22 138.20 -0.58 % 47 138.0000 138.2000 3 1 110 [+]
MANGATA 66,8000 17:00 1 67.20 -0.60 % 18 66.8000 67.4000 39 1 61 [+]
TATRY MOUNTAIN 83,0000 15:42 5 83.00 -0.60 % 8 81.5000 83.0000 41 0 1 [+]
ESOTIQ 32,4000 15:59 6 32.60 -0.61 % 16 32.2000 32.4000 33 1 24 [+]
CIGAMES 3,1700 17:00 1000 3.25 -0.63 % 500 3.1450 3.1700 25496 295 936 [+]
IPOPEMA 6,2600 15:56 255 6.22 -0.63 % 877 6.2400 6.2600 1634 4 23 [+]
TSGAMES 107,4000 17:02 26128 107.90 -0.65 % 70 107.3000 107.4000 1229 45 4 821 [+]
MLSYSTEM 15,4000 17:00 6 15.30 -0.65 % 1023 15.2800 15.4000 408 2 26 [+]
RAWLPLUG 15,1000 17:00 491 15.50 -0.66 % 230 14.7500 15.1000 4507 2 24 [+]
KOMPUTRON 6,0000 16:42 1000 6.08 -0.66 % 4 5.9600 6.0500 73 4 26 [+]
SYGNITY 73,8000 16:46 1 74.00 -0.67 % 11 73.5000 73.8000 213 5 354 [+]
BNPPL 148,0000 17:03 22 148.00 -0.67 % 100 146.4000 148.0000 47 5 683 [+]
TORPOL 71,8000 17:00 30 73.00 -0.69 % 406 71.8000 72.0000 81 21 1 502 [+]
CLNPHARMA 21,2500 17:00 4 21.30 -0.70 % 66 21.2000 21.2500 95 5 112 [+]
MURAPOL 41,7000 17:00 91 41.80 -0.71 % 18 41.2000 41.7000 2791 24 1 001 [+]
COMPREMUM 1,4000 17:00 1500 1.41 -0.71 % 1000 1.3850 1.4000 3948 132 182 [+]
GREENX 2,2520 17:00 907 2.26 -0.71 % 2615 2.2520 2.2600 715 230 519 [+]
MILLENNIUM 17,8500 17:00 19447 18.24 -0.72 % 152662 17.8500 17.8800 3490 1 036 18 489 [+]
DOMDEV 259,0000 17:03 13 261.00 -0.77 % 410 257.0000 260.0000 67 6 1 447 [+]
GETIN 0,4990 17:00 54 0.51 -0.80 % 1296 0.4990 0.5020 5839 186 93 [+]
ULMA 61,0000 16:19 125 60.00 -0.81 % 75 60.0000 64.0000 50 1 37 [+]
ALLEGRO 29,7450 17:00 3853 30.15 -0.82 % 5737 29.7450 29.7500 2300 3 282 97 855 [+]
CYBERFLKS 181,0000 17:01 18 183.20 -0.82 % 12 180.9000 182.5000 50 9 1 667 [+]
HANDLOWY 114,4000 17:00 93 116.60 -0.87 % 961 114.4000 116.0000 1670 21 2 355 [+]
POLTREG 17,0000 16:38 283 17.10 -0.87 % 300 17.0500 17.1500 256 1 23 [+]
LENA 2,2700 16:08 14 2.29 -0.87 % 1000 2.2600 2.2700 574 4 10 [+]
VOXEL 99,9000 17:00 10 100.60 -0.89 % 7 99.6000 99.9000 6 5 471 [+]
PHOTON 1,0950 17:00 330 1.09 -0.90 % 7 1.0650 1.0950 1670 14 16 [+]
ACAUTOGAZ 21,5000 16:06 46 21.60 -0.92 % 1078 21.5000 21.6000 8 0 10 [+]
MONNARI 6,2400 17:00 8 6.14 -0.95 % 500 6.0600 6.2400 175 4 22 [+]
ECHO 5,1500 17:03 114 5.20 -0.96 % 1108 5.1500 5.1800 500 10 50 [+]
MIRACULUM 0,6200 17:00 50 0.63 -0.96 % 4495 0.6020 0.6200 2950 34 21 [+]
BENEFIT 4 000,0000 17:02 1 4,040.00 -0.99 % 1 3988.0000 4002.0000 32 3 12 635 [+]
OPONEOPL 83,7000 17:00 4 84.60 -1.06 % 40 83.7000 84.0000 935 6 541 [+]
PZU 63,6000 17:00 395 64.28 -1.06 % 6285 63.6000 61.7000 160994 3 754 238 169 [+]
MENNICA 45,7000 17:00 2 45.20 -1.08 % 72 45.7000 46.5000 28 1 40 [+]
MOBRUK 355,0000 17:00 7 360.00 -1.11 % 14 353.5000 355.0000 27 2 602 [+]
ERBUD 26,5000 16:47 1 26.80 -1.12 % 99 26.4500 26.5000 940 2 50 [+]
ASSECOSEE 60,6000 17:00 26 61.30 -1.14 % 3 60.1000 60.6000 1831 8 478 [+]
ARCHICOM 52,2000 15:32 1 52.60 -1.14 % 100 52.2000 53.2000 150 1 56 [+]
AGORA 8,5200 17:00 23 8.60 -1.16 % 2 8.4000 8.5200 50 11 92 [+]
PGFGROUP 0,4515 17:00 6 0.45 -1.20 % 100 0.4365 0.4515 1371 27 12 [+]
ALTA 1,6300 15:58 429 1.65 -1.21 % 4 1.5950 1.6300 853 3 4 [+]
LUBAWA 8,1000 17:03 125 8.25 -1.22 % 772 8.1000 8.1050 42 154 1 251 [+]
DEKPOL 79,0000 17:00 1 80.00 -1.25 % 1 78.8000 79.0000 115 1 72 [+]
KINOPOL 19,7500 17:00 90 20.00 -1.25 % 100 19.7000 19.7500 10 6 110 [+]
DELKO 6,2500 16:48 5 6.33 -1.26 % 172 6.2400 6.2500 16 4 23 [+]
INPRO 7,8000 12:31 1 7.80 -1.27 % 1000 7.7500 7.8000 524 0 0 [+]
BLOOBER 26,1000 17:00 123 26.55 -1.32 % 599 25.8000 26.1000 173 8 202 [+]
SCANWAY 363,0000 17:00 2 364.00 -1.36 % 5 361.0000 363.0000 26 7 2 477 [+]
SFINKS 0,4340 13:19 5000 0.43 -1.36 % 2400 0.4320 0.4330 1500 49 21 [+]
WITTCHEN 15,9800 17:00 2 16.27 -1.36 % 104 15.9800 16.0000 271 13 207 [+]
SANOK 21,7000 17:00 1 22.00 -1.36 % 27 21.7000 21.8000 500 0 5 [+]
IFIRMA 29,0000 16:47 7 29.20 -1.36 % 101 28.7500 29.0000 41 6 171 [+]
PATENTUS 2,8500 16:49 1000 2.85 -1.38 % 980 2.8300 2.8500 2900 6 19 [+]
IMS 2,1500 16:42 45 2.16 -1.38 % 302 2.1250 2.1500 364 19 40 [+]
LPP 21 880,0000 17:04 1 22,420.00 -1.44 % 104 21880.0000 21900.0000 58 3 70 562 [+]
PHARMENA 3,2700 14:52 88 3.17 -1.51 % 1 3.2700 3.2800 2249 2 7 [+]
APSENERGY 3,8000 17:04 1287 3.71 -1.55 % 346 3.7700 3.8000 3597 20 77 [+]
PGE 10,6500 17:04 1500 10.81 -1.57 % 6954 10.6450 10.6500 23278 3 479 36 714 [+]
KOGENERA 74,3000 17:00 100 75.10 -1.59 % 26 74.0000 74.3000 60 6 428 [+]
IBSM 73,0000 12:55 17 74.20 -1.62 % 7 70.4000 73.0000 120 0 2 [+]
TARCZYNSKI 119,5000 17:01 40 121.00 -1.65 % 113 118.0000 119.5000 53 1 153 [+]
ZABKA 23,1300 17:00 3154 23.60 -1.66 % 4262 23.1200 23.1300 11941 4 797 110 965 [+]
PKOBP 94,6400 17:03 200 96.30 -1.66 % 1904 94.6400 95.4000 39 2 725 258 358 [+]
TENDERHUT 5,9000 16:43 40 5.88 -1.67 % 140 5.9400 5.9800 50 0 1 [+]
AIRWAY 0,2920 17:02 488 0.30 -1.68 % 3249 0.2855 0.2920 5166 136 39 [+]
LIBET 1,1500 11:58 80 1.17 -1.71 % 2000 1.1600 1.2150 8929 0 0 [+]
EQUNICO 1,1300 16:16 600 1.19 -1.74 % 62 1.1250 1.1300 7053 82 91 [+]
WIELTON 5,4500 17:01 500 5.56 -1.80 % 320 5.4400 5.4500 55 63 347 [+]
NEUCA 710,0000 17:00 6 725.00 -1.80 % 4 707.0000 710.0000 39 2 1 310 [+]
CDRL 8,1500 14:44 8 8.30 -1.81 % 346 8.1500 8.2000 1695 2 18 [+]
MERCATOR 48,5000 17:02 80 49.40 -1.82 % 41 48.3500 48.5000 794 9 452 [+]
YARRL 5,3800 17:00 1 5.40 -1.82 % 70 5.3600 5.3800 60 3 15 [+]
DBENERGY 9,7000 15:31 3 9.88 -1.82 % 2 9.7000 9.8600 10 0 4 [+]
ZEPAK 18,3400 17:00 5 18.46 -1.82 % 65 18.3000 18.3400 161 12 218 [+]
COGNOR 5,0950 17:04 1000 5.17 -1.83 % 2394 5.0950 5.1000 463 285 1 446 [+]
EDINVEST 9,6000 16:24 4 9.76 -1.84 % 100 9.5400 9.6000 1814 1 12 [+]
MOSTALPLC 13,2000 16:32 1 13.50 -1.86 % 10 13.3500 13.7500 109 1 15 [+]
COMP 56,6000 17:01 29 57.90 -1.91 % 734 56.5000 56.6000 12 6 333 [+]
POLWAX 1,0100 16:22 300 1.04 -1.94 % 996 1.0100 1.0350 4666 2 2 [+]
SPYROSOFT 450,0000 16:49 25 457.00 -1.96 % 6 447.0000 454.0000 13 1 265 [+]
MLPGROUP 100,0000 17:00 94 102.00 -1.96 % 16 100.0000 102.0000 68 1 71 [+]
KPPD 19,5000 12:10 6 19.60 -2.01 % 100 19.3000 19.5000 400 1 13 [+]
TRAKCJA 3,8900 17:00 54 3.97 -2.02 % 6349 3.8900 3.9450 205 140 545 [+]
PEKABEX 9,5900 17:00 5 9.79 -2.04 % 125 9.5900 9.7200 1 14 139 [+]
CAPTORTX 78,8000 17:00 1 79.10 -2.11 % 47 78.1000 78.8000 76 3 208 [+]
NOCTILUCA 99,2000 17:00 11 100.00 -2.17 % 1 98.8000 99.2000 234 4 368 [+]
RELPOL 5,5600 17:00 684 5.52 -2.46 % 100 5.5000 5.5600 594 22 118 [+]
ANSWEAR 17,8400 17:04 196 18.58 -2.51 % 804 17.8400 17.8600 101 15 274 [+]
PEKAO 226,3000 17:00 288 237.00 -2.54 % 4761 226.3000 226.8000 100 2 015 457 466 [+]
WASKO 8,4400 17:00 81 8.76 -2.54 % 526 8.3400 8.4400 227 57 485 [+]
NEXITY 1,0500 15:27 4574 1.08 -2.78 % 1808 1.0400 1.1200 1200 9 10 [+]
PURE 2,4300 17:04 280 2.48 -2.80 % 4238 2.4300 2.4650 3569 80 197 [+]
DGA 26,0000 16:39 50 26.00 -2.99 % 2 25.8000 26.0000 190 0 4 [+]
KRAKCHEM 0,3360 17:04 9176 0.35 -3.17 % 6744 0.3360 0.3390 13600 836 276 [+]
XPLUS 2,4200 16:26 1 2.50 -3.20 % 7000 2.4000 2.4300 300 6 14 [+]
IMCOMPANY 36,0000 17:00 1 36.20 -3.49 % 33 35.7000 36.0000 128 3 103 [+]
HERCULES 1,4950 17:00 8 1.54 -3.55 % 73 1.4650 1.4950 492 144 219 [+]
SYNTHAVERSE 3,3000 17:01 739 3.40 -3.65 % 3 3.2950 3.3000 1619 101 337 [+]
EUROTEL 24,8000 17:00 2 25.00 -3.69 % 100 24.7500 24.8000 396 23 577 [+]
BIGCHEESE 5,2000 16:48 471 5.40 -3.70 % 1332 5.2000 5.3500 2226 29 154 [+]
ARCTIC 6,6000 17:00 934 6.87 -4.07 % 216 6.5600 6.6000 2600 96 637 [+]
XTPL 59,1000 17:00 28 62.00 -4.21 % 200 59.1000 60.0000 102 6 381 [+]
LENTEX 7,2200 17:00 40 7.36 -4.24 % 348 7.1600 7.2200 5704 2 16 [+]
WOODPCKR 2,8500 16:37 700 2.88 -4.36 % 446 2.8400 2.8800 5 9 25 [+]
ERG 42,0000 17:00 2 40.00 -4.55 % 257 40.0000 42.0000 178 0 8 [+]
IZOLACJA 3,9000 16:45 410 4.09 -4.65 % 800 3.8200 3.9000 190 2 9 [+]
FON 1,6200 09:00 402 0.00 -4.71 % 1000 1.6100 1.6850 2000 0 0 [+]
DRAGOENT 18,9000 17:00 100 19.25 -4.79 % 4 18.3500 18.9000 39 2 38 [+]
MOSTALWAR 5,0400 17:01 177 5.24 -4.91 % 34 5.0400 5.0600 300 34 173 [+]
SOPHARMA 7,1200 12:31 68 7.12 -5.32 % 150 7.2000 7.5200 31 0 3 [+]
ENTER 51,3000 17:03 28 49.00 -5.52 % 305 51.3000 51.4000 473 98 4 893 [+]
DATAWALK 127,2000 17:00 19 133.40 -5.64 % 3 126.8000 127.4000 154 11 1 439 [+]
REMAK 10,7500 13:39 250 11.30 -5.70 % 106 10.5000 10.8000 196 2 21 [+]
KRUK 436,3000 17:01 12 471.50 -5.85 % 42 436.3000 437.0000 7 135 58 681 [+]
INGBSK 392,2000 17:02 5 416.80 -5.86 % 3 392.2000 392.4000 18 20 7 981 [+]
MEDINICE 70,0000 17:01 797 74.20 -5.91 % 2672 70.0000 71.2000 3 39 2 792 [+]
EUROCASH 5,2800 17:00 2299 5.70 -8.49 % 5785 5.2800 5.2900 135 1 163 6 252 [+]
MDIENERGIA 1,0750 17:00 14 1.13 -10.42 % 1151 1.0750 1.0800 1020 109 126 [+]
ASMGROUP 0,2610 17:00 4446 0.29 -10.62 % 2554 0.2610 0.2640 12500 573 152 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 268 4.8000 PKC 4470 0 0 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG128508.8-0.41%17:09
WIG203488.0-0.45%17:09
WIG20 Fut3432.0-0.20%17:04
WIG20USD961.2-0.11%17:15
mWIG408940.3-0.23%17:09
sWIG8030701.0-0.57%17:09
 Notowania Świat
US LargeCap7170.2+0.48%18:46
Nasdaq10027258.0+0.26%18:46
Nikkei59284.9-1.06%8:45
DAX24272.3+1.33%17:31
Ropa WTI104.7-2.03%18:47
Złoto4610.1+1.46%18:47
 Notowania Waluty
EUR/PLN4.25820-0.06%18:47
CHF/PLN4.64041+0.59%18:47
USD/PLN3.63145-0.51%18:47
EUR/USD1.17259+0.45%18:47
GBP/USD1.35788+0.77%18:47
USD/JPY156.621-2.35%18:47
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
LSISOFT 54.40 21.16%
TRANSPOL 15.10 9.42%
MAXCOM 7.00 9.03%
DMGROUP 2.40 7.62%
CAPITAL 3.50 7.36%
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