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 6,6800 17:00 233 0.00 99.99 % 6842 PKC PKC 2200 0 0 [+]
MEDINICE 12,6600 17:00 100 11.46 10.47 % 1000 12.4800 12.6600 417 100 1 242 [+]
MOLECURE 6,9800 17:01 25 6.40 9.40 % 1300 6.8400 6.9800 25 65 438 [+]
LENA 2,9800 17:00 185 2.74 8.76 % 12 2.9500 2.9800 601 94 269 [+]
APATOR 24,1000 17:04 500 22.70 8.56 % 260 24.0000 24.1000 746 166 3 956 [+]
APSENERGY 3,3700 16:43 24 3.21 7.67 % 15 3.2700 3.3700 2223 14 47 [+]
AILLERON 18,9400 17:00 121 17.90 6.05 % 180 18.9000 18.9400 339 38 674 [+]
XPLUS 3,0500 16:41 50 3.10 5.17 % 20 3.0100 3.0500 1075 6 19 [+]
LUBAWA 10,5700 17:03 200 10.12 5.07 % 450 10.5700 10.5800 1025 1 789 18 671 [+]
LARQ 2,1300 16:15 440 2.14 4.93 % 1810 2.1000 2.1400 3070 17 36 [+]
COMP 299,0000 17:02 7 285.00 4.91 % 49 292.0000 299.0000 593 6 1 710 [+]
ZREMB 9,9100 17:04 120 9.46 4.87 % 5653 9.9000 9.9100 757 267 2 651 [+]
PROCHEM 21,8000 16:49 3 20.80 4.81 % 20 21.1000 21.8000 445 1 31 [+]
RAWLPLUG 15,3500 11:43 3 15.65 4.78 % 88 14.6000 15.3500 88 0 1 [+]
GREENX 1,8300 17:00 1429 1.76 4.63 % 31725 1.8230 1.8300 9063 697 1 255 [+]
NEXITY 2,3000 16:49 495 2.20 4.55 % 25 2.1600 2.3000 1873 1 1 [+]
COMPERIA 4,8000 11:20 1311 4.60 4.35 % 1700 4.6000 4.6800 78 4 18 [+]
URTESTE 51,0000 14:49 34 49.70 4.08 % 1 49.5000 50.8000 1 0 6 [+]
GENOMTEC 6,4000 16:49 300 6.15 4.07 % 684 6.2000 6.4000 100 45 284 [+]
KGHM 139,1500 17:02 93 135.00 3.96 % 1025 139.1000 139.1500 6708 2 133 295 017 [+]
RAFAMET 54,0000 17:00 51 52.00 3.85 % 585 54.0000 55.0000 39 10 580 [+]
DEVELIA 8,0100 17:00 880 7.84 3.76 % 17 7.9700 8.0100 639 309 2 424 [+]
CELTIC 6,0000 16:46 62 5.80 3.45 % 130 5.8200 6.0000 1300 23 142 [+]
CREOTECH 324,0000 17:01 1 313.50 3.35 % 1 321.5000 324.0000 371 11 3 449 [+]
POLTREG 28,4000 16:49 171 27.50 3.27 % 29 28.4000 29.3000 21 2 47 [+]
ENERGA 14,9200 17:03 180 14.50 3.18 % 1000 14.9200 14.9800 1033 134 1 992 [+]
ZEPAK 23,5500 17:00 2 23.00 3.06 % 304 23.3000 23.5500 1658 19 444 [+]
VRGSA 4,5800 17:00 454 4.37 2.92 % 2300 4.5800 4.6000 2485 135 613 [+]
BIOCELTIX 96,0000 17:00 20 94.70 2.78 % 30 95.1000 96.0000 163 14 1 328 [+]
SCPFL 155,8000 17:01 287 151.60 2.77 % 1 155.6000 155.8000 13 1 181 [+]
MANGATA 63,6000 15:38 5 63.60 2.58 % 49 62.0000 63.6000 346 0 5 [+]
ENERGOINS 2,4100 17:00 340 2.37 2.55 % 2000 2.3700 2.4100 3451 119 284 [+]
SNIEZKA 80,6000 16:48 6 78.80 2.54 % 18 78.8000 80.6000 19 0 5 [+]
MEXPOLSKA 3,4900 17:00 2 3.41 2.35 % 108 3.3800 3.4900 214 1 2 [+]
QUERCUS 11,6500 16:48 1 11.60 2.19 % 5386 11.6500 11.7000 92 10 121 [+]
ATLANTAPL 16,3500 15:26 61 16.00 2.19 % 500 16.0000 16.3500 1 0 5 [+]
GTC 4,2100 17:00 926 4.20 2.18 % 798 4.1800 4.2100 2074 3 11 [+]
MOSTALZAB 6,3500 17:01 202 6.30 2.09 % 798 6.3500 6.4000 12535 59 376 [+]
BOOMBIT 6,8800 16:15 5 6.68 2.08 % 50 6.8200 6.8800 93 5 31 [+]
BUMECH 31,4000 17:04 100 29.00 1.95 % 302 31.3500 31.4000 636 715 22 006 [+]
ELEKTROTI 49,8000 17:00 23 48.90 1.94 % 22 49.8000 50.0000 10 16 776 [+]
CAPITEA 0,4380 16:27 5 0.44 1.86 % 5829 0.4315 0.4380 2495 68 30 [+]
PRAGMAINK 3,2800 15:40 600 3.24 1.86 % 200 3.2600 3.3000 20 3 8 [+]
NANOGROUP 2,7700 17:00 10 2.72 1.84 % 6 2.6800 2.7700 300 8 23 [+]
MABION 8,6000 17:00 16 8.54 1.78 % 130 8.5600 8.6000 4526 22 188 [+]
INTERSPPL 0,4100 17:00 314 0.41 1.74 % 1762 0.4010 0.4100 14697 52 21 [+]
DMGROUP 3,5600 17:00 2 3.52 1.71 % 12621 3.5400 3.5600 1286 1 5 [+]
POLIMEXMS 5,9500 17:04 150 5.88 1.71 % 16275 5.9500 5.9600 2455 1 844 10 969 [+]
KERNEL 18,2000 17:00 200 17.94 1.68 % 3000 18.1000 18.2000 627 6 104 [+]
IMMOBILE 3,1500 17:00 420 3.19 1.61 % 1000 3.0800 3.1500 815 4 11 [+]
BOWIM 4,9100 15:59 41 4.84 1.45 % 2213 4.8500 4.8700 20 18 87 [+]
TERMOREX 0,7000 14:36 1500 0.70 1.45 % 485 0.6850 0.7000 97533 2 1 [+]
ERBUD 32,6000 16:34 1 32.60 1.40 % 88 32.6000 32.6500 51 2 66 [+]
CLNPHARMA 22,3000 17:00 144 22.30 1.36 % 10 22.2000 22.3000 464 7 151 [+]
STAPORKOW 2,9800 15:40 50 2.90 1.36 % 4 2.9600 3.0000 2500 1 3 [+]
DECORA 75,0000 17:00 20 74.40 1.35 % 85 75.0000 75.2000 22 2 159 [+]
PROJPRZEM 15,0500 17:00 2 15.05 1.35 % 198 14.5500 15.0500 500 0 0 [+]
INSTALKRK 37,5000 16:03 4895 37.20 1.35 % 500 37.3000 37.6000 35 6 234 [+]
SANOK 23,1000 16:49 10 22.70 1.32 % 455 22.9000 23.1000 66 1 29 [+]
CYBERFLKS 187,4000 17:00 25 186.60 1.30 % 56 187.4000 189.2000 53 9 1 619 [+]
DIAG 216,7000 17:02 1969 215.90 1.26 % 24 216.6000 216.7000 3028 122 26 240 [+]
PANOVA 16,6000 17:00 4 16.40 1.22 % 200 16.2500 16.6000 678 2 29 [+]
RELPOL 5,1800 14:56 150 5.14 1.17 % 100 5.1800 5.2000 113 3 14 [+]
JRHOLDING 5,2000 17:00 10 5.00 1.17 % 280 5.0400 5.2000 23601 4 22 [+]
MAKARONPL 19,3000 17:00 20 19.08 1.15 % 200 19.2000 19.3200 81 1 26 [+]
INC SA 1,7800 16:44 1 1.76 1.14 % 1100 1.7400 1.7500 1120 20 35 [+]
BIOMAXIMA 13,5000 17:02 363 13.05 1.12 % 100 13.3000 13.5000 137 6 80 [+]
FABRITY 27,2000 16:46 13 26.90 1.12 % 2 27.0000 27.2000 30 0 6 [+]
PASSUS 72,8000 17:00 50 72.00 1.11 % 40 72.6000 72.8000 20 3 242 [+]
RENDER 75,8000 16:09 1 77.20 1.07 % 54 75.6000 77.0000 20 0 5 [+]
NOVITA 98,0000 17:00 7 97.60 1.03 % 42 97.4000 98.0000 46 0 24 [+]
CIGAMES 2,9400 17:00 139 2.90 1.03 % 831 2.9400 2.9600 11205 223 656 [+]
VIGOSYS 499,0000 17:00 50 494.00 1.01 % 1 492.0000 499.0000 958 0 224 [+]
DRAGOENT 20,5000 17:00 5 20.30 0.99 % 51 19.2000 20.5000 75 1 23 [+]
BETACOM 5,1000 16:18 321 5.05 0.99 % 997 5.0500 5.1000 5679 2 12 [+]
DADELO 62,0000 17:00 2 62.20 0.98 % 2 61.4000 62.0000 3 2 139 [+]
ORCOGROUP 4,1600 14:30 13 4.16 0.97 % 97 4.1600 4.3800 95 0 0 [+]
NTTSYSTEM 10,7000 15:22 59 10.40 0.94 % 12 10.6500 10.7000 93 1 7 [+]
TEXT 54,2000 17:00 9 53.75 0.93 % 28 54.2000 54.6000 224 58 3 137 [+]
SELVITA 34,0000 17:00 10 34.00 0.89 % 24 34.0000 34.3000 77 40 1 382 [+]
ELKOP 2,3200 15:34 2200 2.38 0.87 % 2363 2.3200 2.3600 531 11 26 [+]
KRKA 940,0000 16:14 1 942.00 0.86 % 3 932.0000 942.0000 13 0 8 [+]
CAPTORTX 36,6000 16:37 1 36.30 0.83 % 800 35.5000 36.6000 766 8 297 [+]
ULMA 62,0000 13:57 288 61.50 0.81 % 12 60.0000 62.0000 111 0 24 [+]
WARIMPEX 2,6700 15:52 475 2.66 0.75 % 2970 2.6300 2.6800 3000 18 49 [+]
BRAND24 54,0000 15:07 3 53.80 0.75 % 1 53.8000 54.0000 178 0 2 [+]
TRANSPOL 4,0500 16:31 43 4.08 0.75 % 39 3.9500 4.0500 2305 1 4 [+]
SKARBIEC 27,2000 16:22 63 27.20 0.74 % 64 27.0000 27.1000 1 1 21 [+]
BORYSZEW 5,6800 17:00 5515 5.66 0.71 % 180 5.6400 5.6800 7423 17 98 [+]
KOGENERA 56,9000 17:00 5 56.50 0.71 % 40 56.3000 56.9000 53 1 56 [+]
AMREST 14,6600 17:00 25 14.56 0.69 % 1975 14.6600 14.7800 10 42 621 [+]
IPOPEMA 2,9200 11:39 142 2.89 0.69 % 808 2.8400 2.9200 858 2 6 [+]
UNIMOT 146,0000 16:44 7 147.00 0.69 % 100 145.4000 145.6000 13 6 808 [+]
BOS 11,6400 17:00 250 11.60 0.69 % 12 11.5200 11.6400 178 10 115 [+]
IMS 3,0900 16:44 362 3.07 0.65 % 46 3.0800 3.1300 725 132 400 [+]
WOODPCKR 3,2000 17:00 5 3.18 0.63 % 242 3.2000 3.2200 750 6 19 [+]
XTPL 82,0000 17:00 8 81.00 0.61 % 6 81.4000 82.0000 138 1 95 [+]
PEPEES 0,9150 16:13 24 0.91 0.55 % 3292 0.9100 0.9150 976 7 7 [+]
RYVU 28,6500 17:01 30 28.95 0.53 % 330 28.6500 28.7000 1454 30 861 [+]
SYNEKTIK 234,2000 17:00 11 233.00 0.52 % 5 234.2000 235.6000 2 11 2 625 [+]
MLPGROUP 77,6000 16:01 13 77.60 0.52 % 50 77.0000 77.6000 7 0 6 [+]
SYGNITY 108,0000 17:00 12 109.50 0.47 % 285 107.0000 108.0000 79 3 353 [+]
ZUE 11,0500 17:00 288 10.90 0.45 % 445 10.9000 11.0500 588 10 114 [+]
OPONEOPL 89,0000 17:00 9 88.80 0.45 % 2 88.8000 89.0000 10 3 281 [+]
DGA 22,6000 10:49 130 21.40 0.44 % 149 22.0000 22.4000 234 0 3 [+]
4MASS 4,6500 17:00 5 4.63 0.43 % 195 4.5800 4.6500 75 34 154 [+]
VOTUM 46,2000 17:00 1 46.45 0.43 % 219 46.0000 46.2000 10 6 268 [+]
KRUK 470,8000 17:00 63 471.00 0.41 % 153 470.8000 470.9000 6 31 14 580 [+]
REMAK 12,6000 17:00 10 12.55 0.40 % 110 12.2000 12.6000 261 0 1 [+]
ACAUTOGAZ 25,9000 14:56 1 25.80 0.39 % 311 25.9000 26.0000 517 0 12 [+]
SHOPER 52,0000 17:00 6 51.60 0.39 % 39 51.2000 52.0000 96 5 273 [+]
AMICA 54,2000 17:04 40 54.00 0.37 % 108 54.2000 54.3000 86 3 183 [+]
PLAYWAY 283,5000 16:33 4 284.00 0.35 % 41 283.0000 286.0000 33 1 345 [+]
EUROTEL 31,4000 17:00 1 31.50 0.32 % 54 31.3000 31.4000 215 6 198 [+]
NTCAPITAL 0,6320 17:00 149 0.61 0.32 % 3456 0.6200 0.6320 352 2 1 [+]
11B 179,5000 17:00 2 180.00 0.28 % 1 178.7000 179.5000 22 6 1 143 [+]
IBSM 74,4000 10:14 1 77.60 0.27 % 3 71.4000 74.4000 123 0 0 [+]
APLISENS 18,5000 17:00 2 18.50 0.27 % 3 18.3000 18.5000 475 1 10 [+]
MILKILAND 1,9500 16:45 10 1.96 0.26 % 20 1.9150 1.9500 4342 19 36 [+]
ARTIFEX 15,3000 16:46 72 15.38 0.26 % 85 15.0600 15.3000 51 4 58 [+]
ACTION 26,7500 17:00 15 27.00 0.19 % 75 26.7500 27.0000 630 3 71 [+]
ANSWEAR 28,8000 16:48 67 28.75 0.17 % 148 28.8000 28.9000 216 4 119 [+]
CEZ 225,4000 16:16 22500 225.00 0.09 % 14 225.4000 228.0000 20 23 5 085 [+]
SOPHARMA 12,7500 13:18 10 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
SECOGROUP 29,0000 14:30 259 30.00 0.00 % 270 28.0000 29.0000 391 11 329 [+]
SONEL 17,3000 16:36 3 17.30 0.00 % 276 17.2500 17.3000 584 1 17 [+]
INTROL 7,8000 16:40 2 7.80 0.00 % 250 7.7200 7.8000 168 2 14 [+]
SKYLINE 1,5900 15:03 92 0.00 0.00 % 806 1.5500 1.6300 4612 0 0 [+]
ADIUVO 0,7380 16:01 280 0.74 0.00 % 369 0.7360 0.7380 2642 9 7 [+]
ASMGROUP 0,2400 16:48 807 0.00 0.00 % 620 PKC PKC 23423 0 0 [+]
CYFRPLSAT 14,0000 17:00 962 14.02 0.00 % 8507 14.0000 14.0200 267 610 8 605 [+]
MBWS 12,0000 09:12 1 0.00 0.00 % 129 12.0000 19.6000 140 0 0 [+]
TRAKCJA 2,3300 16:29 10 2.35 0.00 % 485 2.3000 2.3250 300 63 145 [+]
BIOTON 4,1700 17:00 229 4.11 0.00 % 2085 4.1200 4.1700 15160 22 89 [+]
DELKO 6,7200 16:41 23 6.68 0.00 % 97 6.7000 6.7200 639 2 13 [+]
IMPERA 1,3200 12:48 11 1.32 0.00 % 2000 1.3400 1.3800 5233 0 0 [+]
ENELMED 18,0000 17:00 2 19.60 0.00 % 144 17.4000 18.0000 168 0 3 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 10 1.4100 0.0000 0 0 0 [+]
KINOPOL 18,1500 17:00 2 18.10 0.00 % 171 18.1000 18.1500 175 1 21 [+]
PHN 9,8000 17:00 2 9.84 0.00 % 1809 9.6800 9.8000 8 2 18 [+]
HANDLOWY 105,8000 17:03 69 106.20 0.00 % 48 105.6000 105.8000 208 21 2 228 [+]
SERINUS 0,7100 12:51 522 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
OTLOG 12,9800 17:00 1 13.00 0.00 % 10 12.7600 12.9800 9 1 16 [+]
CASPAR 4,0000 09:00 2 4.00 0.00 % 600 3.9200 4.0000 2379 0 0 [+]
ATLANTIS 2,1800 16:49 358 2.18 0.00 % 1900 2.1200 2.1800 1559 6 14 [+]
TENDERHUT 6,1600 13:02 350 0.00 0.00 % 120 6.0800 6.2000 20 0 0 [+]
FEERUM 13,1000 17:00 2 13.00 0.00 % 820 13.0000 13.1000 196 1 9 [+]
BBIDEVNFI 5,2000 10:57 1 0.00 0.00 % 113 5.2000 5.3500 1376 0 0 [+]
EDINVEST 6,5000 15:50 100 6.50 0.00 % 125 6.4600 6.5000 1577 0 1 [+]
MWTRADE 4,0000 16:42 2 0.00 0.00 % 1500 3.8200 4.0000 1541 0 0 [+]
POLICE 8,7000 14:34 10 8.60 0.00 % 595 8.4200 8.7000 2011 1 7 [+]
LESS 0,2390 17:00 2 0.24 0.00 % 3000 0.2360 0.2390 138 5 1 [+]
NEPTIS 140,0000 17:00 1 140.00 0.00 % 7 135.0000 140.0000 122 0 3 [+]
WIKANA 7,1000 17:00 12 0.00 0.00 % 1100 6.9000 7.1500 92 0 0 [+]
PULAWY 48,3000 17:00 210 47.30 0.00 % 15 47.6000 48.3000 100 0 19 [+]
FORTE 28,8000 17:00 371 28.80 0.00 % 1718 28.8000 29.0000 591 9 275 [+]
LSISOFT 27,4000 16:03 4 27.40 0.00 % 1180 27.0000 27.4000 183 0 0 [+]
PAMAPOL 2,6500 17:03 261 2.66 0.00 % 2739 2.6500 2.6600 4887 126 333 [+]
MENNICA 31,9000 16:46 5 31.90 0.00 % 386 31.6000 31.9000 422 1 24 [+]
MOL 31,3000 16:40 1 31.60 0.00 % 111 31.2200 31.5000 175 1 35 [+]
PCFGROUP 5,0000 17:00 2 5.00 0.00 % 3608 4.9600 5.0000 59 6 28 [+]
MUZA 11,7000 11:41 6 0.00 0.00 % 100 11.7500 12.1000 50 0 0 [+]
LENTEX 7,8000 16:47 2 7.54 0.00 % 222 7.5200 7.8000 1983 3 26 [+]
GETIN 0,5100 17:00 69 0.51 0.00 % 63105 0.5100 0.5160 100 390 200 [+]
CAVATINA 12,0000 16:32 1319 12.00 0.00 % 618 11.9000 12.2500 150 5 61 [+]
KGL 13,8000 10:32 1 13.90 0.00 % 601 13.3000 13.8000 465 0 0 [+]
SILVANO 5,4000 17:00 5 5.40 0.00 % 96 5.1600 5.4000 96 0 0 [+]
KOMPUTRON 5,4000 16:47 2 5.24 0.00 % 244 5.3000 5.4000 221 6 33 [+]
SEKO 8,3200 17:00 253 8.36 0.00 % 1369 8.2600 8.3200 211 12 96 [+]
YARRL 8,1000 16:32 2 8.08 0.00 % 224 7.9800 8.0800 120 2 12 [+]
MOJ 1,4300 12:05 484 1.43 0.00 % 777 1.3900 1.4200 1949 1 1 [+]
KPPD 29,0000 10:14 186 0.00 0.00 % 280 27.8000 29.0000 270 0 0 [+]
FMG 100,0000 11:55 14 101.50 0.00 % 10 100.0000 104.5000 39 0 2 [+]
EUROHOLD 2,9400 15:52 65 0.00 0.00 % 312 2.9600 3.2400 5007 0 0 [+]
FON 0,6600 12:31 1745 0.00 0.00 % 160 0.6600 PKC 1 0 0 [+]
MIRACULUM 0,8480 09:24 10 0.85 0.00 % 1020 0.8040 0.8340 2857 0 0 [+]
EUROCASH 8,1000 17:00 339 8.17 0.00 % 7055 8.1000 8.1100 2 76 615 [+]
ERG 46,0000 17:00 2 0.00 0.00 % 101 44.2000 46.0000 306 0 0 [+]
CLOUD 47,0000 16:31 3 48.70 0.00 % 5 46.4000 48.5000 299 0 3 [+]
KRVITAMIN 9,6800 14:49 20 9.52 0.00 % 250 9.5000 9.6800 180 2 16 [+]
GOBARTO 24,9000 10:36 1 0.00 0.00 % 162 24.6000 24.8000 88 0 0 [+]
PZU 61,3600 17:00 480 61.62 -0.07 % 1866 61.3400 61.3800 846 3 042 187 110 [+]
AMBRA 19,4800 16:48 1 19.60 -0.10 % 1 19.4800 19.5000 282 7 132 [+]
DEBICA 86,3000 16:41 1 86.60 -0.12 % 326 86.3000 86.5000 101 2 171 [+]
PCCROKITA 68,8000 16:48 14 68.90 -0.15 % 40 68.6000 68.8000 113 2 127 [+]
IFIRMA 30,0000 17:00 4 30.05 -0.17 % 2 29.7500 30.0000 213 2 63 [+]
UNIBEP 9,8600 16:38 113 9.82 -0.20 % 67 9.8600 9.9000 535 3 29 [+]
ATREM 47,0000 16:37 25 47.20 -0.21 % 71 46.4000 47.0000 1097 3 148 [+]
ARCHICOM 44,5000 17:00 8 44.70 -0.22 % 427 44.5000 45.8000 66 1 48 [+]
SYNTHAVERSE 4,4900 17:00 305 4.50 -0.22 % 200 4.4800 4.4900 23600 158 710 [+]
ONESANO 0,8960 15:40 5453 0.90 -0.22 % 3019 0.8940 0.9180 40 14 13 [+]
KETY 922,0000 17:03 9 923.00 -0.22 % 17 922.0000 923.5000 12 11 9 959 [+]
ZABKA 21,6500 17:02 16 21.81 -0.23 % 10092 21.6300 21.6500 5500 571 12 392 [+]
STALPROFI 8,0200 16:35 11 8.04 -0.25 % 123 8.0000 8.0400 470 3 23 [+]
PEKABEX 16,4500 16:41 114 16.75 -0.30 % 329 16.4500 16.7500 292 1 15 [+]
VERCOM 129,0000 17:00 1 128.20 -0.31 % 6 127.0000 129.0000 47 2 279 [+]
BIGCHEESE 13,0600 16:44 147 13.04 -0.31 % 436 13.0600 13.1200 200 2 29 [+]
TOYA 9,4400 17:00 16 9.42 -0.32 % 200 9.3200 9.4400 316 62 582 [+]
ASTARTA 45,5500 17:01 28 45.60 -0.33 % 172 45.5500 45.6000 130 11 501 [+]
WITTCHEN 17,0200 17:00 4 17.08 -0.35 % 186 17.0000 17.0200 473 8 142 [+]
POLENERGIA 56,8000 17:00 1 57.00 -0.35 % 17 56.2000 56.8000 6 1 59 [+]
TSGAMES 82,9000 17:01 1 83.70 -0.36 % 294 82.8000 83.4000 2 5 385 [+]
SPYROSOFT 530,0000 17:00 1 534.00 -0.38 % 3 528.0000 530.0000 19 0 138 [+]
HELIO 26,0000 15:08 240 26.60 -0.38 % 10 26.1000 26.4000 450 0 7 [+]
PCCEXOL 2,5900 16:49 4 2.59 -0.38 % 629 2.5700 2.5800 1000 4 11 [+]
DIGITANET 99,3000 17:01 19 99.70 -0.40 % 92 98.2000 99.3000 183 5 488 [+]
NOCTILUCA 97,4000 17:00 3 97.60 -0.41 % 130 96.4000 97.4000 25 1 80 [+]
NEUCA 703,0000 17:01 14 709.00 -0.42 % 179 703.0000 706.0000 42 2 1 346 [+]
MONNARI 4,7000 15:18 730 4.78 -0.42 % 3203 4.7000 4.7800 200 3 14 [+]
ODLEWNIE 9,2800 16:37 60 9.32 -0.43 % 123 9.2800 9.4000 2956 7 66 [+]
DOMDEV 229,0000 17:00 9 232.50 -0.43 % 72 228.0000 229.0000 85 5 1 052 [+]
TESGAS 2,2400 12:38 1122 2.25 -0.44 % 205 2.2300 2.2400 1073 1 3 [+]
INTERBUD 2,1900 17:00 30 2.20 -0.45 % 2366 2.1500 2.1900 370 6 12 [+]
MOVIEGAMES 13,3600 17:00 5 13.36 -0.45 % 4 13.1000 13.3600 12 3 36 [+]
ASSECOBS 86,0000 17:00 1 87.40 -0.46 % 3 85.0000 86.2000 26 3 243 [+]
PKPCARGO 16,0400 17:00 33 16.20 -0.50 % 197 16.0400 16.1400 3 17 273 [+]
MBANK 890,8000 17:00 9 903.60 -0.54 % 2 888.0000 891.0000 19 19 17 145 [+]
CCC 185,0000 17:01 30 186.40 -0.54 % 2794 185.0000 185.1500 112 325 60 769 [+]
DINOPL 46,7000 17:03 75 46.96 -0.55 % 40 46.6900 46.7000 7747 901 42 168 [+]
WASKO 1,7800 10:53 457 1.77 -0.56 % 500 1.7550 1.7750 500 2 4 [+]
MFO 33,8000 16:48 2 34.30 -0.59 % 18 33.8000 34.4000 337 0 16 [+]
LPP 18 190,0000 17:03 7 18,260.00 -0.60 % 1 18170.0000 18170.0000 1 7 122 723 [+]
ONDE 9,4800 17:00 10 9.58 -0.63 % 165 9.4500 9.4800 695 17 158 [+]
KCI 0,9340 13:28 405 0.94 -0.64 % 389 0.9200 0.9320 10000 14 14 [+]
XTB 75,7200 17:02 218 76.22 -0.66 % 3472 75.7200 75.8000 13 127 9 648 [+]
CREEPYJAR 449,0000 17:00 6 451.00 -0.66 % 5 444.0000 449.0000 24 0 51 [+]
ATAL 58,4000 17:00 7 58.80 -0.68 % 242 58.4000 58.5000 50 2 105 [+]
INPRO 7,2500 17:00 1 7.00 -0.68 % 420 7.0500 7.2500 7 0 1 [+]
STALEXP 2,9000 17:00 287 2.92 -0.68 % 783 2.9000 2.9100 2589 77 224 [+]
POLWAX 1,4700 16:22 7 1.50 -0.68 % 1007 1.4650 1.4700 115 40 58 [+]
OTMUCHOW 5,7400 16:29 3 5.90 -0.69 % 464 5.7400 5.8800 600 1 5 [+]
MAXCOM 5,7800 17:00 2 5.80 -0.69 % 2 5.7200 5.8000 786 2 10 [+]
MEDICALG 42,3000 17:01 107 42.60 -0.70 % 40 42.2000 42.3000 470 32 1 333 [+]
RAINBOW 138,0000 17:00 1 139.00 -0.72 % 9 138.0000 138.1000 9 22 3 095 [+]
ASBIS 27,4600 17:01 61 27.64 -0.72 % 139 27.4600 27.5000 639 41 1 127 [+]
TARCZYNSKI 127,5000 16:47 45 126.50 -0.78 % 28 125.0000 127.5000 155 0 21 [+]
BENEFIT 3 200,0000 17:02 9 3,215.00 -0.78 % 14 3200.0000 3205.0000 1 2 6 512 [+]
ATMGRUPA 3,7900 16:49 300 3.83 -0.79 % 560 3.7800 3.7900 741 22 84 [+]
BUDIMEX 523,8000 17:03 91 530.00 -0.80 % 5 523.6000 524.6000 31 26 13 880 [+]
BEST 24,8000 17:00 1 24.60 -0.80 % 447 24.6000 24.8000 275 0 1 [+]
INGBSK 308,0000 17:00 9 306.00 -0.81 % 14 307.5000 308.0000 83 7 2 177 [+]
STALPROD 239,0000 17:02 4 240.00 -0.83 % 14 238.0000 240.0000 67 1 135 [+]
MOBRUK 291,5000 17:00 3 291.00 -0.85 % 200 290.0000 291.5000 23 2 631 [+]
UNICREDIT 282,6000 11:10 18 282.60 -0.86 % 5 279.0000 299.9000 69 0 5 [+]
PEKAO 179,6000 17:04 40 181.80 -0.86 % 1029 179.5500 179.6000 50 431 77 533 [+]
3RGAMES 0,9200 17:00 713 0.93 -0.86 % 264 0.9100 0.9200 9801 57 53 [+]
COLUMBUS 5,7200 16:48 80 5.80 -0.87 % 818 5.7200 5.7300 624 31 176 [+]
BOGDANKA 22,8000 17:00 11 23.00 -0.87 % 689 22.8000 22.9000 1554 22 494 [+]
JSW 22,5000 17:04 299 22.78 -0.88 % 16298 22.4700 22.5000 1 317 7 148 [+]
HUUUGE 21,5000 17:00 2 21.70 -0.92 % 4 21.5000 21.6000 993 11 244 [+]
LOKUM 21,2000 16:37 2 21.30 -0.93 % 90 20.9000 21.3000 246 0 10 [+]
GPW 56,4500 17:04 46 56.85 -0.96 % 9 56.4500 56.6000 3 38 2 165 [+]
PKOBP 71,8800 17:03 100 72.88 -0.99 % 1549 71.8400 71.8800 13716 2 725 196 947 [+]
TAURONPE 9,0060 17:04 9228 9.17 -1.01 % 9392 9.0040 9.0500 43000 2 099 18 920 [+]
CDRL 9,6500 14:01 2 9.75 -1.03 % 31 9.6500 9.7500 7 0 0 [+]
SIMFABRIC 2,3750 17:00 80 2.48 -1.04 % 500 2.3150 2.3750 2157 100 241 [+]
CDPROJEKT 252,3000 17:01 13 254.40 -1.06 % 513 252.3000 252.4000 98 122 31 078 [+]
OPTEAM 3,6800 10:52 5 3.68 -1.08 % 235 3.6800 3.7200 5822 0 0 [+]
SELENAFM 36,1000 16:40 100 36.50 -1.10 % 327 36.0000 36.5000 154 1 19 [+]
GRUPAAZOTY 18,7000 17:03 125 18.91 -1.11 % 35 18.6900 18.7000 813 111 2 095 [+]
06MAGNA 2,6400 17:00 72 2.68 -1.12 % 200 2.6300 2.6400 1328 3 8 [+]
MERCATOR 43,8000 16:47 61 44.25 -1.13 % 500 43.7000 43.8000 1209 7 288 [+]
HARPER 7,0000 16:41 300 7.10 -1.13 % 260 6.9000 7.0600 395 1 6 [+]
MILLENNIUM 14,4800 17:00 1058 14.65 -1.16 % 7854 14.4800 14.4900 56 395 5 762 [+]
MERCOR 25,3000 15:26 39 25.30 -1.17 % 212 25.3000 25.5000 206 1 29 [+]
VOXEL 168,0000 17:00 3 170.00 -1.18 % 86 168.0000 169.6000 1543 1 167 [+]
NEWAG 83,7000 17:02 13 84.70 -1.18 % 16 83.2000 83.7000 505 4 330 [+]
ALLEGRO 35,6650 17:01 2000 36.34 -1.18 % 26101 35.6650 35.6900 1164 1 899 68 221 [+]
WAWEL 654,0000 16:44 1 662.00 -1.21 % 20 654.0000 662.0000 1 0 20 [+]
ASSECOPOL 210,2000 17:00 62 213.00 -1.22 % 34 210.0000 210.4000 763 51 10 742 [+]
SUNEX 6,3600 17:04 122 6.44 -1.24 % 78 6.3600 6.4000 970 3 17 [+]
SANWIL 1,5950 17:00 35 1.57 -1.24 % 7990 1.5350 1.5950 765 38 58 [+]
TORPOL 47,0000 17:00 100 47.80 -1.26 % 2719 46.9000 47.0000 1682 9 407 [+]
MIRBUD 13,9600 17:01 58 14.18 -1.27 % 1203 13.9600 13.9900 333 83 1 168 [+]
QNATECHNO 31,0000 15:38 2 30.80 -1.27 % 281 31.0000 31.4000 70 0 14 [+]
COGNOR 6,8600 17:00 125 6.95 -1.29 % 573 6.8050 6.8600 575 50 346 [+]
GAMFACTOR 6,1400 17:00 938 6.10 -1.29 % 10 6.0200 6.1400 62 5 29 [+]
VINDEXUS 11,3000 17:00 2 11.35 -1.31 % 1633 11.2500 11.3000 437 6 65 [+]
HERCULES 1,5000 16:26 50 1.52 -1.32 % 602 1.4700 1.5000 3141 8 12 [+]
PGE 11,0000 17:00 289 11.20 -1.35 % 8175 11.0000 11.0400 500 1 660 18 317 [+]
ZAMET 0,8680 17:00 45 0.88 -1.36 % 3360 0.8520 0.8680 2315 52 45 [+]
PHARMENA 3,6000 16:38 275 3.65 -1.37 % 3492 3.5000 3.5900 450 2 7 [+]
SANPL 496,9000 17:01 10 504.20 -1.37 % 2 496.7000 496.9000 103 41 20 520 [+]
AIGAMES 1,0700 17:00 3 1.06 -1.38 % 1000 1.0200 1.0700 4797 8 8 [+]
BNPPL 107,0000 17:00 9 108.50 -1.38 % 64 107.0000 109.0000 500 2 220 [+]
ORANGEPL 9,1720 17:00 619 9.27 -1.38 % 1749 9.1720 9.1740 652 983 9 124 [+]
IZOSTAL 2,8500 17:00 300 2.88 -1.38 % 3446 2.8400 2.8500 23 35 99 [+]
MLSYSTEM 14,1000 17:02 205 14.32 -1.40 % 9 14.0200 14.1000 1155 21 297 [+]
DEKPOL 70,0000 16:45 50 71.00 -1.41 % 3 69.8000 70.8000 62 1 54 [+]
MURAPOL 38,3000 16:49 6 38.90 -1.42 % 61 38.3000 38.7500 25 6 236 [+]
MARVIPOL 8,3600 16:33 2 8.30 -1.42 % 5000 8.4000 8.4400 172 18 154 [+]
SANTANDER 35,8000 15:30 3460 36.50 -1.42 % 300 34.4000 37.0000 9 4 131 [+]
ALIOR 106,0000 17:02 147 108.00 -1.44 % 130 105.9500 106.0000 9838 127 13 536 [+]
AGROTON 5,3800 14:56 60 5.44 -1.47 % 400 5.3600 5.3800 1486 1 7 [+]
ESOTIQ 40,0000 16:49 1 40.70 -1.48 % 83 39.8000 40.0000 524 2 97 [+]
FASING 13,0000 15:23 15 12.90 -1.52 % 50 12.8000 13.0000 484 4 56 [+]
GRENEVIA 3,2300 17:00 648 3.30 -1.52 % 1200 3.2050 3.2300 3570 366 1 188 [+]
JWWINVEST 3,2000 13:21 10 3.25 -1.54 % 1990 3.2000 3.2400 100 1 2 [+]
AGORA 8,7000 17:03 702 8.88 -1.58 % 160 8.6800 8.7200 200 17 146 [+]
KOMPAP 24,6000 10:10 1 24.60 -1.60 % 340 24.0000 24.6000 539 0 0 [+]
SFINKS 0,4280 17:00 15 0.43 -1.61 % 1486 0.4240 0.4280 3780 97 41 [+]
PKNORLEN 81,2400 17:04 300 82.51 -1.65 % 200 81.2300 81.2400 26 1 441 117 678 [+]
PHOTON 2,8800 16:39 218 2.91 -1.71 % 940 2.8800 2.9200 2 11 31 [+]
FERRO 34,0000 17:00 56 34.50 -1.73 % 28 33.9000 34.0000 245 33 1 124 [+]
DBENERGY 11,3000 13:17 27 11.50 -1.74 % 28 11.3000 11.4500 16 0 1 [+]
ABPL 94,6000 17:00 115 96.70 -1.77 % 109 94.6000 95.4000 50 30 2 818 [+]
DATAWALK 106,9600 17:00 22 109.00 -1.78 % 3 106.9200 106.9600 43 14 1 540 [+]
AIRWAY 0,4140 17:00 656 0.42 -1.78 % 2834 0.4075 0.4140 643 651 268 [+]
ECHO 5,5000 17:03 7328 5.78 -1.79 % 1103 5.4800 5.5000 2672 40 221 [+]
GRODNO 10,9000 16:30 121 11.10 -1.80 % 1579 10.9000 11.1500 283 3 33 [+]
CORMAY 0,4860 17:00 180 0.49 -1.82 % 30 0.4760 0.4860 8900 79 38 [+]
IMCOMPANY 26,5000 14:45 25 27.00 -1.85 % 50 26.4000 27.0000 232 0 8 [+]
RAEN 0,5220 17:00 860 0.53 -1.88 % 1140 0.5220 0.5350 1000 126 67 [+]
ARCTIC 8,7600 17:04 1 8.88 -1.90 % 417 8.7600 8.7700 272 71 629 [+]
IZOLACJA 3,5900 17:00 2 3.54 -1.91 % 3543 3.5400 3.5900 2282 1 2 [+]
WIRTUALNA 64,4000 17:00 117 65.70 -1.98 % 1400 64.4000 64.5000 700 93 6 023 [+]
ENEA 17,1900 17:00 98 17.50 -2.05 % 2479 17.1900 17.3000 646 235 4 065 [+]
BLOOBER 25,3500 17:00 1 25.65 -2.12 % 200 25.2500 25.3500 1428 13 339 [+]
MOSTALPLC 13,6500 17:00 100 13.90 -2.15 % 150 13.6000 13.6500 377 1 8 [+]
MCI 30,5000 17:00 57 31.20 -2.24 % 339 30.4000 30.5000 516 12 380 [+]
WIELTON 6,9500 17:00 100 7.10 -2.25 % 350 6.9000 6.9500 166 340 2 372 [+]
PATENTUS 3,8800 16:49 2 3.84 -2.27 % 10 3.8300 3.8800 1197 19 73 [+]
ENTER 55,2000 17:02 23 56.60 -2.65 % 187 55.1000 55.2000 26 7 407 [+]
ATENDE 3,5200 17:00 500 3.62 -2.76 % 1900 3.5100 3.5500 880 14 50 [+]
NOVAVISGR 1,2420 16:00 1014 1.28 -2.82 % 1500 1.2460 1.2560 22 8 11 [+]
GAMEOPS 16,1200 16:10 30 16.60 -2.89 % 140 16.2000 16.5600 200 2 33 [+]
MDIENERGIA 0,9800 17:02 508 1.01 -2.97 % 842 0.9800 0.9960 9849 14 14 [+]
PEPCO 19,9650 17:02 100 20.59 -3.04 % 10566 19.9650 20.0000 664 1 428 28 827 [+]
MOSTALWAR 7,0000 17:00 1 7.16 -3.05 % 1 7.0000 7.1000 246 5 38 [+]
KRAKCHEM 0,7540 16:38 10 0.78 -3.08 % 659 0.7560 0.7780 2442 0 0 [+]
PGFGROUP 0,4900 12:27 408 0.51 -3.16 % 91 0.4900 0.5040 2580 9 4 [+]
PLAZACNTR 2,9000 17:00 18 2.95 -3.17 % 100 2.8600 2.9000 8015 13 38 [+]
ASSECOSEE 65,8000 17:00 136 67.90 -3.24 % 12 65.8000 66.8000 25 3 185 [+]
EQUNICO 0,9200 17:00 100 0.90 -3.36 % 1500 0.9060 0.9440 1389 61 55 [+]
ALTA 1,8600 16:42 4055 1.87 -3.38 % 10 1.8550 1.9000 10 57 105 [+]
KSGAGRO 3,7000 17:00 350 3.75 -3.39 % 402 3.6700 3.7000 659 13 49 [+]
ROPCZYCE 22,8000 17:00 113 23.40 -3.39 % 87 22.8000 23.4000 2 1 35 [+]
TALEX 19,7000 14:06 500 19.50 -3.43 % 1 19.7000 20.6000 250 1 10 [+]
ULTGAMES 11,1500 16:44 21 11.50 -3.46 % 50 11.0000 11.1500 629 10 113 [+]
PTWP 139,0000 15:18 3 144.00 -3.47 % 82 139.0000 143.0000 31 0 3 [+]
AUTOPARTN 19,0600 17:00 59 19.90 -3.54 % 589 19.0600 19.1000 290 207 4 031 [+]
HYDROTOR 18,0000 16:46 26 18.80 -3.74 % 299 18.0000 18.5500 80 1 14 [+]
POINTGROUP 2,0600 12:11 385 2.14 -3.74 % 3615 2.0600 2.1400 3572 1 2 [+]
VIVID 1,0800 16:47 46 1.13 -4.00 % 80 1.0750 1.0800 4742 198 215 [+]
ALTUSTFI 1,8900 16:40 2000 1.94 -4.06 % 10 1.8850 1.8900 1050 4 8 [+]
IDMSAPL 0,5650 11:04 20 0.57 -4.24 % 5976 0.5650 0.5900 294 0 0 [+]
COMPREMUM 0,8120 16:45 558 0.85 -4.25 % 5000 0.8100 0.8420 1156 150 120 [+]
LIBET 1,5250 11:22 11 1.55 -4.39 % 54 1.5250 1.5900 3300 0 0 [+]
INTERCARS 543,0000 17:00 4 552.00 -4.40 % 27 543.0000 548.0000 38 31 17 282 [+]
RANKPROGR 4,4750 17:00 97 4.56 -4.48 % 1305 4.4750 4.5650 4 14 63 [+]
TATRY MOUNTAIN 100,0000 10:50 15 101.00 -4.76 % 14 98.5000 103.0000 60 0 3 [+]
COALENERG 2,3700 17:01 1000 2.50 -5.20 % 421 2.3600 2.3700 5154 92 218 [+]
EUCO 2,8100 17:01 990 3.07 -8.17 % 2359 2.7800 2.8100 6454 908 2 593 [+]
PURE 6,9200 17:04 295 7.68 -10.13 % 360 6.9100 6.9200 10605 135 968 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 5 5.0500 PKC 4010 0 0 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG106413.2-0.63%17:09
WIG202836.6-0.67%17:09
WIG20 Fut2838.0-0.77%17:04
WIG20USD781.7-0.74%17:15
mWIG407882.5-0.92%17:09
sWIG8030025.7+0.44%17:09
 Notowania Świat
Dow45834.2-0.59%22:01
Nasdaq22141.1+0.44%22:02
Nikkei44768.1+0.89%8:45
DAX23688.6-0.06%17:31
Ropa WTI62.6+0.37%22:58
Złoto3644.2+0.28%22:00
 Notowania Waluty
EUR/PLN4.25466-0.01%22:00
CHF/PLN4.55292-0.03%22:00
USD/PLN3.62522-0.02%22:00
EUR/USD1.17363+0.01%22:00
GBP/USD1.35617-0.10%22:00
USD/JPY147.579+0.26%22:00
Forum
» Problem z ustawieniem ceny... [0][LPP]
» Orlen [1][ATS]
» GPW Akcje - gra [0]
» Prośba o dodanie Bio Planet BIP [0]
» zmiana nazwy spółki [0][SDG]
» Usunięcie konta [1]
» historia transakcji [5][HEN]
» gragiełdowa [0][HEN]
» Dodanie spółki do arkusza... [2][SFT]
» Giełda kontra Zakłady... [46]
Wzrosty Spadki Staty
MEDINICE 12.66 10.47%
MOLECURE 6.98 9.40%
LENA 2.98 8.76%
APATOR 24.10 8.56%
APSENERGY 3.37 7.67%
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