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
MOSTALWAR 4,6900 14:17 26 4.36 25.40 % 1511 4.8900 4.9000 4700 293 1 337 [+]
TRANSPOL 18,0000 14:18 55 15.60 15.38 % 451 17.4000 17.5000 612 56 931 [+]
DATAWALK 139,8000 14:18 2 133.80 8.20 % 79 139.0000 139.4000 16 28 3 857 [+]
ALTUSTFI 2,9400 13:44 924 2.71 8.09 % 0 0.0000 0.0000 0 11 31 [+]
KGHM 322,5000 14:18 1 310.00 7.05 % 299 332.0500 332.8500 296 874 281 637 [+]
SCANWAY 392,0000 14:18 1 372.00 6.52 % 126 385.0000 390.0000 50 12 4 637 [+]
MBANK 1 196,0000 14:17 8 1,136.00 6.31 % 72 1194.0000 1195.0000 70 14 16 552 [+]
LPP 22 600,0000 14:17 2 21,520.00 5.51 % 1 22540.0000 22560.0000 4 2 55 585 [+]
RAINBOW 142,1000 14:17 15 139.50 5.49 % 120 143.0000 143.2000 38 81 11 455 [+]
UNICREDIT 302,6000 14:02 12 290.00 5.40 % 2 288.7500 302.6000 5 1 167 [+]
IMMOBILE 5,1000 14:17 150 4.88 5.37 % 199 5.1000 5.2400 500 60 302 [+]
POLIMEXMS 8,7400 14:18 74 8.40 5.05 % 484 8.9550 8.9600 2535 1 204 10 535 [+]
INGBSK 403,0000 14:17 2 388.80 5.00 % 5 400.8000 401.4000 20 12 4 921 [+]
BUDIMEX 697,0000 14:18 1 680.00 4.94 % 71 696.0000 697.6000 150 41 28 053 [+]
ALLEGRO 31,1350 14:18 206 30.05 4.41 % 25208 30.9750 30.9900 1111 3 446 106 868 [+]
COGNOR 5,1100 14:18 331 4.99 4.29 % 119 5.0900 5.1100 500 267 1 363 [+]
DGA 27,1000 11:35 100 26.00 4.23 % 0 0.0000 0.0000 0 0 9 [+]
SANTANDER 44,8650 14:14 8 43.00 4.11 % 51 44.9500 45.1600 500 20 871 [+]
ENTER 54,0000 14:18 223 52.70 4.05 % 97 54.1000 54.2000 60 37 1 968 [+]
ATREM 67,2000 14:15 65 64.90 4.02 % 105 66.0000 66.5000 96 30 1 951 [+]
GRUPRACUJ 45,7500 14:14 99 43.90 3.98 % 31 45.1500 45.4000 45 26 1 201 [+]
MILLENNIUM 18,6200 14:18 107 17.94 3.91 % 3745 18.7250 18.8000 1056 318 5 888 [+]
ALIOR 127,5500 14:17 9 126.45 3.87 % 1096 127.4000 127.5000 40 165 21 120 [+]
GRODNO 16,9000 14:09 176 16.25 3.68 % 1300 16.9000 17.0000 5000 69 1 155 [+]
DMGROUP 2,3000 13:19 1 2.18 3.60 % 3652 2.2200 2.2600 18598 1 2 [+]
IMCOMPANY 37,5000 12:51 33 36.85 3.59 % 0 0.0000 0.0000 0 1 53 [+]
EQUNICO 1,2000 13:48 588 1.19 3.45 % 2000 1.1750 1.2000 3700 14 17 [+]
QUERCUS 12,2000 14:10 13 11.80 3.39 % 984 11.9000 11.9800 287 7 84 [+]
ELEKTROTI 59,3500 14:17 172 57.40 3.31 % 20 59.1500 59.4500 13 25 1 447 [+]
APATOR 25,2000 13:56 12 24.40 3.28 % 59 24.6500 24.9000 189 12 297 [+]
PEKAO 237,4000 14:18 10 232.00 3.27 % 10818 237.2000 237.3000 343 305 72 315 [+]
CREOTECH 700,0000 14:16 4 685.00 3.24 % 8 700.0000 701.0000 2 14 9 867 [+]
PZU 65,2600 14:18 514 64.36 3.23 % 50 65.1800 65.4400 686 1 402 91 133 [+]
WOODPCKR 2,9400 14:17 15 2.90 3.16 % 250 2.8700 2.9400 198 4 12 [+]
AMREST 11,3400 14:14 200 10.98 3.09 % 103 11.4400 11.5200 100 61 691 [+]
VIVID 0,6380 13:51 230 0.62 3.07 % 1510 0.6300 0.6350 100 12 7 [+]
POLWAX 1,0200 12:23 1 0.99 3.03 % 123 0.9900 1.0100 1117 12 12 [+]
ERBUD 27,5000 13:44 18 26.85 3.00 % 504 27.1000 27.3500 22 3 91 [+]
VOTUM 51,8000 14:13 1 51.00 2.98 % 1351 51.7000 52.0000 2149 30 1 557 [+]
AGROTON 4,8450 13:52 1 4.88 2.98 % 0 0.0000 0.0000 0 0 1 [+]
KOGENERA 79,5000 14:18 19 81.00 2.85 % 200 80.5000 80.7000 46 20 1 632 [+]
HYDROTOR 14,6000 11:40 23 14.55 2.82 % 84 14.6000 15.0000 470 0 4 [+]
4MASS 4,1900 13:52 1 4.08 2.82 % 150 4.1300 4.1850 30 15 64 [+]
NANOGROUP 2,5900 14:18 2142 2.50 2.78 % 5134 2.5050 2.5550 240 97 247 [+]
OPONEOPL 86,2000 14:17 57 84.90 2.74 % 54 86.0000 86.4000 6 6 496 [+]
TRAKCJA 4,1500 14:12 640 4.01 2.72 % 121 4.1700 4.1800 1582 241 1 006 [+]
PKPCARGO 15,1800 14:16 2 14.90 2.71 % 300 15.2100 15.3000 275 189 2 851 [+]
HARPER 5,3600 14:05 125 5.20 2.68 % 268 5.3200 5.4000 8227 2 9 [+]
COMP 59,0000 14:18 1 57.50 2.61 % 18 58.1000 58.7000 800 8 491 [+]
DIAG 161,6000 14:16 5 160.00 2.60 % 62 160.7000 161.6000 226 85 13 649 [+]
AMICA 53,3000 14:03 890 52.60 2.50 % 100 53.0000 53.5000 344 11 588 [+]
MERCATOR 49,5000 14:18 1 48.30 2.48 % 1877 51.5000 51.6000 245 5 256 [+]
CYFRPLSAT 15,9900 14:18 149 15.61 2.47 % 28843 16.1800 16.1900 15200 1 220 19 432 [+]
VOXEL 100,0000 14:14 25 99.00 2.46 % 169 99.9000 100.0000 719 34 3 359 [+]
PASSUS 134,2000 14:15 4 130.00 2.44 % 18 133.8000 134.2000 8 4 514 [+]
ASTARTA 50,6000 14:18 50 49.40 2.43 % 2000 50.5000 51.0000 390 9 448 [+]
ZREMB 10,1000 14:16 60 10.10 2.43 % 77 10.1400 10.2000 919 64 649 [+]
APSENERGY 4,2300 14:11 47 4.29 2.42 % 2000 4.1500 4.2100 137 26 111 [+]
TOYA 9,6300 14:16 5 9.48 2.34 % 3238 9.4900 9.6000 1000 42 405 [+]
MOSTALZAB 6,6000 14:14 1 6.47 2.33 % 360 6.5500 6.5900 770 10 68 [+]
KETY 1 167,0000 14:18 1 1,150.00 2.28 % 35 1165.0000 1168.0000 195 14 16 729 [+]
IFIRMA 29,9500 14:09 1 29.50 2.22 % 60 29.8500 29.9500 100 5 163 [+]
NEWAG 112,0000 14:17 1 110.40 2.19 % 12 112.2000 112.4000 16 12 1 381 [+]
XTB 101,7800 14:18 62 100.90 2.12 % 729 102.0800 102.1000 61 213 21 629 [+]
ASSECOBS 86,8000 14:15 120 85.80 2.12 % 100 91.0000 91.8000 20 3 234 [+]
PEPCO 32,5900 14:17 25 31.92 2.10 % 1158 32.9900 33.0000 2805 486 15 779 [+]
ANSWEAR 19,6400 14:15 49 19.26 2.08 % 2234 19.2000 19.5000 376 17 326 [+]
PKOBP 97,0600 14:18 169 96.16 2.08 % 16556 97.0900 97.4000 328 1 318 128 830 [+]
11B 159,2000 14:15 1 156.00 2.05 % 8 158.2000 158.9000 43 5 812 [+]
SELENAFM 50,0000 13:53 11 48.50 2.04 % 62 49.9000 50.0000 56 4 198 [+]
ENEA 22,4800 14:16 329 22.24 2.00 % 200 22.5800 22.6600 350 225 5 038 [+]
NEXITY 1,0300 14:15 10 1.01 1.98 % 4668 1.0100 1.0500 59 0 0 [+]
ATAL 62,2000 14:14 5 61.40 1.97 % 12 62.0000 62.3000 78 7 421 [+]
MOLECURE 5,7100 14:08 126 5.69 1.96 % 140 5.6600 5.7300 1799 23 131 [+]
SANWIL 1,3150 13:35 1 1.29 1.94 % 0 0.0000 0.0000 0 2 2 [+]
EDINVEST 8,4600 14:11 12 8.36 1.93 % 16 8.3400 8.3600 18 4 31 [+]
IZOLACJA 3,8000 13:46 945 3.84 1.88 % 3 3.8000 4.0800 247 4 15 [+]
MERCOR 13,5500 14:12 39 13.35 1.88 % 226 13.5500 13.7500 32 1 14 [+]
ARCHICOM 54,6000 13:53 9 52.20 1.87 % 70 53.2000 54.6000 98 2 133 [+]
TSGAMES 109,3000 14:18 94 108.00 1.77 % 173 109.1000 109.9000 178 15 1 623 [+]
GAMFACTOR 5,1900 13:39 119 5.14 1.76 % 200 4.9450 5.1300 1000 11 52 [+]
ATMGRUPA 4,0400 14:15 99 4.00 1.76 % 2188 4.0300 4.0800 2258 27 108 [+]
NTTSYSTEM 11,7000 14:02 500 11.70 1.74 % 40 11.1000 11.2000 220 3 35 [+]
IBSM 71,0000 13:47 1 70.00 1.72 % 2 68.2000 71.2000 125 0 33 [+]
MLSYSTEM 15,6800 13:42 4 15.44 1.69 % 1 15.6400 15.6600 80 5 78 [+]
DECORA 72,6000 13:48 1 71.30 1.68 % 43 72.1000 72.4000 15 1 94 [+]
PGFGROUP 0,5490 14:13 100 0.56 1.67 % 600 0.5680 0.5690 7611 227 130 [+]
AGORA 8,6400 14:01 1 8.44 1.65 % 50 8.5400 8.6800 7573 13 115 [+]
ZABKA 23,6900 14:17 12 23.68 1.63 % 972 23.7900 23.8000 36762 1 771 41 835 [+]
PEKABEX 9,1400 14:14 5 9.00 1.56 % 3054 8.9000 8.9800 1000 8 75 [+]
KRUK 439,6000 14:18 6 439.90 1.52 % 2 440.9000 441.9000 3 36 15 898 [+]
KPPD 20,0000 12:01 380 19.70 1.52 % 0 0.0000 0.0000 0 1 15 [+]
DINOPL 32,5000 14:18 165 32.20 1.50 % 2869 32.5400 32.6500 1095 1 854 59 991 [+]
MCI 27,3000 13:35 1 27.30 1.49 % 19 27.5000 27.7000 882 3 88 [+]
PLAYWAY 244,0000 13:56 25 241.00 1.46 % 62 242.5000 244.0000 22 3 778 [+]
CLNPHARMA 21,6000 14:13 24 21.50 1.41 % 1121 21.4000 21.6000 92 19 401 [+]
ADIUVO 0,5760 13:15 235 0.57 1.41 % 1000 0.5640 0.5740 21 3 2 [+]
GREENX 2,3140 14:09 400 2.28 1.40 % 666 2.3060 2.3220 915 443 1 027 [+]
MODIVO 81,2200 14:18 5 81.70 1.40 % 10 81.7400 81.7600 482 202 16 530 [+]
SFINKS 0,4360 13:08 2000 0.44 1.40 % 42 0.4400 0.4440 11496 13 6 [+]
CREEPYJAR 582,0000 13:47 2 580.00 1.39 % 113 580.0000 586.0000 15 1 380 [+]
TAURONPE 9,5680 14:18 2 9.49 1.38 % 120 9.7320 9.7340 12 1 640 15 653 [+]
ACAUTOGAZ 22,0000 13:06 227 21.50 1.38 % 29 21.7000 21.9000 54 1 29 [+]
HANDLOWY 118,0000 14:15 27 116.00 1.37 % 707 118.6000 119.0000 680 18 2 112 [+]
BNPPL 148,0000 14:16 24 147.00 1.37 % 15 147.8000 148.0000 232 25 3 715 [+]
PCFGROUP 3,6900 14:14 500 3.64 1.37 % 85 3.6600 3.6950 344 7 25 [+]
VIGOSYS 596,0000 14:14 1 594.00 1.36 % 64 574.0000 590.0000 11 1 806 [+]
MIRBUD 11,2000 14:18 10 11.05 1.36 % 200 11.2000 11.2500 758 249 2 801 [+]
XTPL 63,0000 14:15 69 62.20 1.29 % 1 62.9000 63.0000 210 2 156 [+]
BENEFIT 4 120,0000 14:18 3 4,128.00 1.28 % 9 4110.0000 4128.0000 30 1 5 387 [+]
VERCOM 126,4000 14:17 1 124.60 1.28 % 1 125.0000 126.8000 33 3 397 [+]
IZOSTAL 3,1800 13:38 31 3.15 1.27 % 2285 3.1300 3.1500 420 8 26 [+]
TORPOL 71,9000 14:18 46 71.00 1.27 % 436 70.4000 71.2000 100 8 561 [+]
TARCZYNSKI 120,0000 13:28 2 118.50 1.27 % 72 120.5000 121.5000 20 2 195 [+]
ODLEWNIE 20,1000 14:16 82 19.70 1.26 % 12 20.1000 20.2000 1928 37 744 [+]
MURAPOL 42,0000 14:11 104 41.50 1.20 % 58 41.6500 41.9500 100 15 622 [+]
ZUE 12,9500 13:12 10 12.90 1.17 % 139 12.7500 12.8500 642 8 105 [+]
PROJPRZEM 17,9000 12:32 2 17.70 1.13 % 0 0.0000 0.0000 0 0 4 [+]
MENNICA 45,0000 14:12 1 45.00 1.12 % 73 44.7000 45.0000 112 3 121 [+]
NEUCA 720,0000 14:14 1 714.00 1.12 % 2 712.0000 723.0000 35 1 784 [+]
YARRL 5,4600 12:09 50 5.40 1.11 % 19 5.4400 5.4600 303 0 2 [+]
BIOTON 4,1950 13:53 692 4.18 1.08 % 218 4.1600 4.1900 1151 32 134 [+]
FERRO 28,8000 13:56 17 28.60 1.05 % 38 28.9000 29.0000 1217 2 51 [+]
PURE 2,4350 15:18 42 0.00 1.04 % 6834 PKC PKC 51746 0 0 [+]
CDPROJEKT 264,9000 14:18 6 265.00 1.03 % 144 267.0000 267.1000 793 248 66 595 [+]
PGE 10,9850 14:18 477 10.95 1.01 % 10 11.1200 11.1350 6850 2 019 22 187 [+]
MIRACULUM 0,6020 14:01 500 0.59 1.01 % 5000 0.6000 0.6080 1500 39 24 [+]
SHOPER 40,5000 14:10 300 40.10 1.00 % 50 39.9000 40.3500 55 23 933 [+]
KGL 10,2000 14:09 84 10.10 0.99 % 0 0.0000 0.0000 0 1 7 [+]
ARLEN 30,8500 14:13 16 30.55 0.98 % 9 30.5000 30.6500 69 4 109 [+]
MLPGROUP 104,0000 14:02 4 103.00 0.97 % 29 102.5000 103.0000 344 0 43 [+]
DOMDEV 262,5000 14:11 15 264.00 0.96 % 5 261.0000 263.0000 100 4 1 001 [+]
MAXCOM 6,5400 11:47 125 6.48 0.93 % 66 6.5000 6.5400 250 0 2 [+]
MARVIPOL 11,2000 14:18 45 11.20 0.90 % 107 11.1000 11.1500 3383 32 362 [+]
MEDINICE 68,6000 14:15 150 68.90 0.88 % 148 70.3000 70.5000 135 23 1 616 [+]
CIGAMES 2,9800 14:17 164 3.00 0.85 % 8022 2.9700 3.0000 2062 218 658 [+]
BOWIM 7,1000 14:18 4 7.06 0.85 % 1940 7.1000 7.3000 621 59 420 [+]
MOBRUK 364,0000 14:18 10 365.00 0.83 % 20 363.5000 365.5000 2 4 1 363 [+]
COLUMBUS 3,7400 15:18 268 0.00 0.81 % 1009 PKC PKC 9280 0 0 [+]
ASBIS 66,0500 14:18 4 65.85 0.76 % 3 66.1500 66.3000 120 179 11 790 [+]
ULTGAMES 13,5000 13:38 107 13.35 0.75 % 10 13.5000 13.6000 163 0 6 [+]
CAVATINA 13,4000 09:00 100 13.40 0.75 % 20 13.0000 13.6000 20 0 1 [+]
FORTE 20,1000 14:00 40 20.00 0.75 % 71 19.9500 20.0000 1894 1 20 [+]
VINDEXUS 13,9000 14:16 1000 13.85 0.72 % 555 14.0000 14.0500 8 5 67 [+]
RELPOL 5,6000 14:07 5 5.58 0.72 % 220 5.4200 5.5600 1997 2 8 [+]
HERCULES 1,4200 14:16 1669 1.41 0.71 % 1480 1.4050 1.4350 3039 23 33 [+]
EUROCASH 5,7500 14:13 351 5.75 0.70 % 2201 5.6600 5.6800 300 183 1 053 [+]
STALPROFI 8,8200 13:35 21 8.76 0.68 % 226 9.0400 9.0600 160 8 74 [+]
CEZ 210,2000 13:12 1 208.00 0.67 % 0 0.0000 0.0000 0 0 29 [+]
STALEXP 2,9850 14:17 3 2.97 0.67 % 1338 2.9800 2.9950 9055 157 467 [+]
NEPTIS 15,0000 13:27 1 15.10 0.67 % 0 0.0000 0.0000 0 0 1 [+]
INPRO 7,8000 12:26 25 7.80 0.65 % 0 0.0000 0.0000 0 0 3 [+]
SYNTHAVERSE 3,1400 13:45 1000 3.12 0.64 % 1000 3.1400 3.1450 659 55 171 [+]
BOS 10,3800 13:48 9 10.32 0.58 % 1401 10.3000 10.3800 2839 16 168 [+]
ASSECOPOL 195,1000 14:18 48 194.20 0.57 % 21 193.4000 194.4500 605 83 16 265 [+]
CELTIC 1,7500 14:00 972 1.71 0.57 % 0 0.0000 0.0000 0 3 5 [+]
TALEX 18,3000 12:46 58 18.20 0.55 % 58 17.9000 18.4000 713 1 15 [+]
RENDER 77,0000 14:03 1 76.80 0.52 % 0 0.0000 0.0000 0 0 5 [+]
WAWEL 790,0000 12:13 7 786.00 0.51 % 15 780.0000 796.0000 1 0 41 [+]
POLENERGIA 49,9500 13:55 8 50.50 0.50 % 87 49.7000 49.9500 380 2 90 [+]
REMAK 10,2500 12:22 2 10.20 0.49 % 36 10.2000 10.5000 45 0 4 [+]
NOVITA 103,0000 09:54 9 102.50 0.49 % 43 101.0000 102.0000 360 0 1 [+]
WASKO 8,5400 14:14 33 8.50 0.47 % 749 8.3400 8.5000 1602 26 217 [+]
HUUUGE 21,9000 13:31 19 21.50 0.46 % 1637 21.9000 22.1500 71 10 208 [+]
LENA 2,3000 12:45 20 2.30 0.44 % 650 2.2900 2.3000 1334 3 7 [+]
AUTOPARTN 23,2000 14:16 138 23.10 0.43 % 1439 23.3000 23.3500 523 121 2 804 [+]
LSISOFT 48,0000 14:17 160 48.00 0.42 % 20 46.8000 49.2000 1 1 30 [+]
SYNEKTIK 285,2000 14:17 12 284.00 0.42 % 6 282.6000 283.6000 50 16 4 551 [+]
BORYSZEW 4,8500 14:05 200 4.82 0.41 % 47 4.8300 4.8700 1200 42 206 [+]
EUCO 0,5120 14:52 5 0.00 0.39 % 490 PKC PKC 57976 0 0 [+]
BEST 28,6000 14:15 51 29.00 0.35 % 4 28.5000 28.6000 108 4 103 [+]
IPOPEMA 6,5200 14:04 3700 6.50 0.31 % 17 6.5400 6.6000 1338 11 69 [+]
ABPL 129,6000 14:18 2 130.00 0.31 % 6 127.8000 128.8000 74 2 305 [+]
DADELO 69,9000 14:07 1 69.80 0.29 % 15 70.5000 70.8000 32 4 292 [+]
INSTALKRK 37,8000 13:44 10 37.70 0.27 % 75 37.6000 38.0000 233 0 5 [+]
ZAMET 0,8400 13:38 704 0.84 0.24 % 173 0.8580 0.8600 13847 8 6 [+]
DEBICA 85,2000 14:15 22 84.90 0.24 % 183 84.9000 85.4000 25 0 23 [+]
ONDE 9,1300 13:57 4 9.12 0.22 % 180 9.1000 9.1200 400 5 47 [+]
WITTCHEN 16,0600 14:18 2 16.16 0.06 % 2 16.0000 16.0800 322 18 295 [+]
KINOPOL 20,0000 14:11 1 20.00 0.00 % 943 19.9500 20.0000 102 3 67 [+]
BBIDEVNFI 5,5000 15:28 5 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
PTWP 139,0000 13:00 4 139.00 0.00 % 4 136.5000 138.5000 98 0 5 [+]
LIBET 1,1900 12:03 1000 1.19 0.00 % 2 1.1450 1.1900 5911 1 1 [+]
ATLANTAPL 18,2000 13:38 7 18.05 0.00 % 71 17.6500 18.2000 683 0 3 [+]
BLOOBER 25,6500 14:09 5 25.65 0.00 % 516 25.3000 25.6000 4 8 201 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
IDMSAPL 0,4980 09:57 50 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
CASPAR 5,0000 09:00 2 5.00 0.00 % 20 4.8000 4.9600 184 0 0 [+]
IMPERA 1,9000 13:35 2 0.00 0.00 % 4300 1.8000 1.8200 24 0 0 [+]
INTERBUD 1,9600 09:16 102 1.96 0.00 % 0 0.0000 0.0000 0 0 0 [+]
MILKILAND 1,7360 14:06 19 1.70 0.00 % 3000 1.7020 1.7200 1504 2 4 [+]
LENTEX 6,9600 17:00 5 0.00 0.00 % 75 6.8800 6.9200 1100 0 0 [+]
ASMGROUP 0,2500 14:08 100 0.25 0.00 % 50400 0.2500 0.2510 4762 471 119 [+]
JWWINVEST 2,9600 11:50 969 3.01 0.00 % 1 2.9600 2.9800 1 1 3 [+]
KSGAGRO 3,7100 14:13 1577 3.70 0.00 % 1 3.6500 3.7800 483 6 23 [+]
SUNEX 2,8500 14:12 695 2.82 0.00 % 50 2.8400 2.8500 2565 9 25 [+]
WIRTUALNA 58,2000 14:06 1 58.30 0.00 % 11225 58.2000 58.3000 460 18 1 051 [+]
TERMOREX 0,7000 10:18 15 0.68 0.00 % 0 0.0000 0.0000 0 0 0 [+]
ERG 42,0000 17:00 2 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
EUROHOLD 3,9200 09:00 10 3.92 0.00 % 450 3.8000 3.9200 3900 0 0 [+]
COMPERIA 4,8000 15:05 100 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
LUBAWA 9,1100 14:16 632 9.20 0.00 % 1300 9.1100 9.1200 8285 540 4 902 [+]
AIGAMES 0,8240 13:57 2 0.82 0.00 % 100 0.7920 0.8200 1998 1 1 [+]
KOMPAP 19,2000 12:51 68 19.20 0.00 % 0 0.0000 0.0000 0 0 3 [+]
TATRY MOUNTAIN 83,0000 10:10 4 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
ZEPAK 18,7000 13:46 180 18.60 0.00 % 36 18.6800 18.8000 1447 6 111 [+]
ATENDE 3,2200 13:34 119 3.29 0.00 % 123 3.2600 3.2700 100 6 18 [+]
ECHO 5,1000 14:14 1 5.19 0.00 % 1587 5.1000 5.1400 293 50 254 [+]
SOPHARMA 8,0600 15:04 3 0.00 0.00 % 140 7.2000 8.0400 161 0 0 [+]
PROCHEM 24,8000 11:32 25 23.90 0.00 % 0 0.0000 0.0000 0 0 2 [+]
SKYLINE 1,5000 09:42 1 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
MBWS 11,1000 09:06 30 0.00 0.00 % 1000 7.0000 12.5000 14 0 0 [+]
ULMA 63,5000 09:00 1 63.50 0.00 % 8 59.0000 60.0000 100 0 0 [+]
PRAGMAINK 3,1000 12:42 50 3.10 0.00 % 520 3.0200 3.1400 20 0 1 [+]
PLAZACNTR 1,5780 13:42 1 1.58 0.00 % 511 1.5380 1.5800 1142 24 37 [+]
MWTRADE 3,3400 10:39 2 3.34 0.00 % 0 0.0000 0.0000 0 0 0 [+]
SILVANO 5,2800 17:00 33 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
PANOVA 16,4000 12:47 364 16.40 0.00 % 0 0.0000 0.0000 0 2 40 [+]
MOJ 1,7000 09:42 600 1.70 0.00 % 0 0.0000 0.0000 0 1 1 [+]
ONESANO 0,7080 10:08 111 0.68 0.00 % 7777 0.6820 0.7040 340 1 1 [+]
ORCOGROUP 4,4600 15:52 383 0.00 0.00 % 420 3.4200 4.4600 10 0 0 [+]
MAKARONPL 21,2000 13:59 8 21.25 0.00 % 108 21.2000 21.2500 15 2 36 [+]
DEVELIA 10,5000 14:15 298 10.48 0.00 % 421 10.5000 10.5400 5762 1 106 11 618 [+]
MUZA 9,4500 12:25 1 9.30 0.00 % 0 0.0000 0.0000 0 1 6 [+]
APLISENS 18,4000 11:21 3 18.40 0.00 % 101 18.2500 18.4000 285 0 2 [+]
WIKANA 7,7000 09:00 1 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
ALTA 1,6500 14:02 1 1.65 0.00 % 0 0.0000 0.0000 0 0 0 [+]
OTMUCHOW 5,8600 12:20 10 5.90 0.00 % 2562 5.6200 5.8600 820 0 2 [+]
SONEL 14,7500 13:48 2 14.80 0.00 % 65 14.7500 14.9500 141 0 4 [+]
ACTION 29,6500 14:18 50 29.65 0.00 % 10 30.0000 30.0500 2 2 72 [+]
AILLERON 17,4800 14:02 16 17.54 -0.11 % 40 17.4800 17.5000 5373 9 156 [+]
BIOCELTIX 84,9000 14:03 1 86.00 -0.12 % 5 85.8000 86.0000 272 2 175 [+]
ASSECOSEE 60,0000 14:09 1 60.50 -0.17 % 22000 60.3000 60.6000 18 10 623 [+]
GPW 83,1500 14:16 111 83.95 -0.18 % 8 84.3000 84.4500 20 68 5 698 [+]
WIELTON 5,6000 14:06 9 5.57 -0.18 % 266 5.6300 5.6400 550 45 253 [+]
MEDICALG 26,1000 14:17 1 26.00 -0.19 % 105 26.1500 26.2000 237 28 715 [+]
AMBRA 18,9400 14:13 80 19.00 -0.21 % 112 18.8600 18.9600 508 3 60 [+]
PHN 9,5800 13:46 10 9.60 -0.21 % 105 9.5600 9.5800 1650 7 69 [+]
MABION 7,2800 14:17 118 7.47 -0.27 % 549 7.2200 7.3000 4316 19 141 [+]
MANGATA 71,2000 14:06 3 71.40 -0.28 % 30 70.6000 70.8000 170 0 13 [+]
ESOTIQ 32,9000 12:20 50 32.40 -0.30 % 1320 32.9000 33.0000 48 0 14 [+]
RAWLPLUG 15,0500 12:13 16 15.10 -0.33 % 266 15.0500 15.1000 3553 0 3 [+]
TENDERHUT 5,8600 14:06 40 5.86 -0.34 % 0 0.0000 0.0000 0 0 0 [+]
ONEMORE 2,6900 14:12 30 2.70 -0.37 % 3000 2.6600 2.6700 269 164 440 [+]
VRGSA 5,2400 13:38 2017 5.26 -0.38 % 21606 5.2200 5.2400 46199 13 66 [+]
CAPTORTX 79,2000 13:56 20 79.50 -0.38 % 80 78.7000 79.8000 89 3 253 [+]
INTERCARS 767,0000 14:02 2 790.00 -0.39 % 34 766.0000 776.0000 135 4 2 925 [+]
FABRITY 25,0000 12:31 398 25.10 -0.40 % 255 25.0000 25.1000 210 3 75 [+]
EUROTEL 23,7000 13:36 120 23.85 -0.42 % 210 23.9000 24.1000 166 1 30 [+]
ROPCZYCE 22,4000 11:31 15 22.30 -0.44 % 0 0.0000 0.0000 0 0 7 [+]
CYBERFLKS 180,2000 14:18 1 181.00 -0.44 % 148 179.0000 180.0000 178 12 2 250 [+]
WARIMPEX 2,2700 13:29 184 2.28 -0.44 % 1843 2.2700 2.3000 1940 4 9 [+]
ENERGOINS 2,2800 14:17 33 2.26 -0.44 % 1726 2.2400 2.2700 761 63 141 [+]
OTLOG 13,1600 13:38 24 13.16 -0.45 % 10 13.0800 13.1600 29 1 15 [+]
POINTGROUP 2,0900 12:30 43 2.09 -0.48 % 3900 2.0100 2.0500 19 0 0 [+]
DELKO 6,2400 12:46 2 6.27 -0.48 % 1775 6.1500 6.1600 1540 5 28 [+]
SEKO 10,1000 13:12 30 10.15 -0.49 % 1100 10.1500 10.2000 1380 2 23 [+]
LARQ 2,0000 14:10 690 2.08 -0.50 % 5539 2.0000 2.0200 2000 4 9 [+]
ENELMED 18,9000 10:18 106 19.00 -0.53 % 104 18.9000 19.0000 3 0 2 [+]
SECOGROUP 34,8000 12:14 6 35.40 -0.57 % 230 35.0000 35.8000 231 0 3 [+]
SCPFL 136,8000 14:15 7 137.40 -0.58 % 14 136.6000 137.0000 280 3 406 [+]
KERNEL 19,6800 13:54 16 19.86 -0.61 % 266 19.6800 19.7000 58 2 39 [+]
FON 1,6000 11:21 1377 1.61 -0.62 % 0 0.0000 0.0000 0 4 7 [+]
UNIMOT 158,2000 14:10 100 160.00 -0.63 % 100 157.6000 159.0000 150 12 1 956 [+]
BOOMBIT 6,1600 14:06 500 6.18 -0.65 % 533 6.1000 6.1800 97 1 5 [+]
ARTIFEX 22,4500 14:01 83 22.30 -0.66 % 149 22.1500 22.3500 363 5 107 [+]
UNIBEP 14,8600 14:18 20 15.00 -0.67 % 205 14.8000 14.8400 34 15 230 [+]
SNIEZKA 86,4000 14:07 1 85.20 -0.69 % 60 85.2000 86.8000 11 0 27 [+]
PCCROKITA 69,1000 14:16 1 69.60 -0.72 % 46 68.5000 69.2000 45 2 162 [+]
PROTEKTOR 1,3580 14:11 488 1.39 -0.73 % 1352 1.3400 1.3600 342 238 325 [+]
GTC 2,6800 13:50 5 2.62 -0.74 % 25 2.5800 2.6800 767 12 32 [+]
TESGAS 1,9100 13:05 300 1.92 -0.78 % 575 1.9150 1.9250 168 13 26 [+]
DIGITANET 190,0000 14:18 1 191.60 -0.78 % 44 190.8000 190.9000 68 23 4 345 [+]
IFSA 0,1220 14:18 6000 0.13 -0.81 % 23138 0.1210 0.1270 8500 36 4 [+]
RYVU 24,0000 14:17 65 24.20 -0.83 % 322 23.6500 24.0000 122 15 361 [+]
STALPROD 240,0000 14:06 2 242.00 -0.83 % 5 242.0000 243.0000 206 0 31 [+]
ENERGA 18,7200 14:06 237 18.84 -0.85 % 211 18.8600 18.9000 946 31 570 [+]
BIOMAXIMA 11,6000 14:13 42 11.70 -0.85 % 187 11.3800 11.6000 87 5 55 [+]
POLTREG 17,3000 14:17 17 17.50 -0.86 % 320 17.2000 17.5000 120 2 32 [+]
SYGNITY 77,1000 14:16 45 77.80 -0.90 % 24 76.9000 77.0000 44 11 839 [+]
SANOK 21,8000 14:08 50 22.00 -0.91 % 0 0.0000 0.0000 0 1 22 [+]
SPYROSOFT 432,0000 14:07 1 433.00 -0.92 % 7 431.0000 432.0000 2 0 107 [+]
PHOTON 1,0600 13:36 10 1.07 -0.93 % 850 1.0500 1.0550 349 25 27 [+]
COALENERG 2,3360 14:18 4 2.36 -0.93 % 4883 2.3200 2.3300 300 38 89 [+]
TEXT 41,2000 14:17 97 41.90 -0.96 % 6 40.7200 40.8600 405 34 1 388 [+]
NTCAPITAL 0,6120 12:06 1 0.62 -0.97 % 0 0.0000 0.0000 0 12 7 [+]
GETIN 0,4950 14:17 1100 0.50 -1.00 % 2508 0.5010 0.5020 13579 60 30 [+]
PATENTUS 2,9000 13:17 1 2.93 -1.02 % 450 2.9100 2.9300 1345 4 11 [+]
CORMAY 0,5700 13:57 722 0.58 -1.04 % 4534 0.5700 0.5800 2311 23 13 [+]
GAMEOPS 13,1500 13:46 100 13.30 -1.13 % 0 0.0000 0.0000 0 2 22 [+]
XPLUS 2,5700 13:30 78 2.60 -1.15 % 278 2.5200 2.5500 1239 2 5 [+]
KOMPUTRON 5,9900 14:08 3 6.02 -1.16 % 22 5.8500 6.0700 475 10 57 [+]
06MAGNA 2,4000 14:16 163 2.43 -1.23 % 994 2.4200 2.4300 1005 1 2 [+]
SIMFABRIC 1,6000 12:01 1678 1.60 -1.23 % 20 1.5860 1.6140 58 3 5 [+]
LESS 0,2330 14:14 50 0.23 -1.27 % 5700 0.2280 0.2340 48 0 0 [+]
INTROL 7,4800 12:56 134 7.46 -1.32 % 0 0.0000 0.0000 0 0 3 [+]
GENOMTEC 4,7650 13:41 500 4.83 -1.35 % 200 4.7050 4.7200 177 4 17 [+]
KCI 0,9320 12:26 1500 0.93 -1.48 % 492 0.9320 0.9460 4380 3 3 [+]
PCCEXOL 2,0000 14:04 20 2.01 -1.48 % 150 1.9900 2.0000 7792 67 133 [+]
MFO 33,0000 13:38 1 33.80 -1.49 % 15 32.4000 33.6000 281 0 14 [+]
KRKA 1 030,0000 12:37 11 1,046.00 -1.53 % 1 1034.0000 1046.0000 11 0 71 [+]
ORANGEPL 15,3650 14:18 100 15.60 -1.57 % 2425 15.4450 15.4500 874 501 7 741 [+]
AIRWAY 0,2950 13:59 3 0.30 -1.67 % 614 0.2950 0.2955 8860 62 18 [+]
HELIO 57,0000 13:55 19 58.00 -1.72 % 70 56.4000 57.6000 167 1 62 [+]
OPTEAM 5,7000 14:09 85 5.75 -1.72 % 904 5.4000 5.6500 1048 23 127 [+]
IMS 2,1500 13:48 100 2.16 -1.83 % 1754 2.0500 2.1350 11 6 13 [+]
NOCTILUCA 99,1000 14:11 13 100.60 -1.88 % 24 99.1000 99.9000 26 2 227 [+]
RANKPROGR 3,9000 11:31 5 3.82 -1.89 % 500 3.8100 3.9000 151 4 16 [+]
PHARMENA 3,4000 14:16 512 3.45 -2.02 % 11 3.4100 3.4500 332 15 51 [+]
QNATECHNO 42,7000 13:39 1 42.40 -2.06 % 155 42.0000 42.7000 126 2 74 [+]
STAPORKOW 4,7000 13:14 90 4.80 -2.08 % 359 4.7000 4.8000 1599 6 31 [+]
MOVIEGAMES 8,6900 13:34 2 8.73 -2.14 % 18 8.2200 8.7000 224 3 23 [+]
INTERSPPL 0,3890 13:25 3 0.40 -2.14 % 3263 0.3860 0.3890 37 8 3 [+]
SKARBIEC 36,0000 13:50 66 36.80 -2.17 % 56 35.7000 36.0000 992 1 52 [+]
CAPITEA 0,5240 14:15 128 0.52 -2.24 % 6393 0.5220 0.5280 4280 90 47 [+]
ARCTIC 6,3500 14:11 270 6.50 -2.31 % 1948 6.3400 6.3600 1000 82 527 [+]
DRAGOENT 18,7000 12:21 53 18.70 -2.35 % 73 18.6000 18.7500 352 0 1 [+]
POLICE 7,6000 14:12 300 7.80 -2.56 % 113 7.5600 7.6600 251 13 101 [+]
MONNARI 6,0400 13:42 326 6.20 -2.58 % 145 6.1400 6.1800 655 3 16 [+]
NOVAVISGR 0,6810 13:51 145 0.70 -2.58 % 0 0.0000 0.0000 0 10 7 [+]
MOL 49,4800 14:06 31 51.40 -2.60 % 31 49.4000 49.8000 36 4 179 [+]
3RGAMES 0,6700 14:06 2801 0.68 -2.62 % 2384 0.6620 0.6720 507 103 68 [+]
BETACOM 5,1000 11:11 100 5.22 -2.67 % 2000 5.0800 5.1200 47 3 15 [+]
PULAWY 46,3000 14:07 2 46.40 -2.73 % 5 46.0000 46.6000 89 4 190 [+]
JRHOLDING 4,9600 14:11 495 5.10 -2.75 % 555 4.8400 4.9800 412 3 15 [+]
FASING 14,1000 12:01 44 14.20 -2.76 % 575 14.3000 14.8000 35 1 8 [+]
MEXPOLSKA 3,8200 11:05 218 3.93 -2.80 % 200 3.8300 3.9100 219 1 3 [+]
LOKUM 23,5000 13:10 43 23.50 -2.89 % 0 0.0000 0.0000 0 0 2 [+]
ELKOP 1,6800 13:11 1 1.64 -2.89 % 6 1.6350 1.6800 1000 17 27 [+]
CDRL 7,8500 14:07 13 8.10 -3.09 % 267 7.8500 7.9500 347 5 36 [+]
INC SA 1,7000 14:17 1000 1.72 -3.13 % 341 1.7100 1.7550 70 34 59 [+]
KRVITAMIN 12,2500 12:52 5 12.30 -3.16 % 3 12.3000 12.4000 4 0 3 [+]
PEPEES 0,8300 09:53 71 0.86 -3.26 % 2 0.8340 0.8580 7243 0 0 [+]
BUMECH 21,9600 14:14 230 22.74 -3.26 % 40 21.3800 21.4000 997 107 2 383 [+]
CLOUD 63,0000 14:15 70 65.20 -3.37 % 19 62.2000 63.6000 4 2 145 [+]
MDIENERGIA 1,1000 14:15 500 1.11 -3.51 % 75 1.0800 1.1100 2920 16 17 [+]
KRAKCHEM 0,3250 14:16 100 0.33 -3.56 % 100000 0.3300 0.3320 10029 62 20 [+]
URTESTE 42,5000 11:14 19 44.10 -3.63 % 0 0.0000 0.0000 0 0 2 [+]
MOSTALPLC 13,2500 13:59 37 14.00 -3.64 % 111 13.2000 13.4000 2000 7 87 [+]
BIGCHEESE 5,0100 14:05 96 5.19 -3.65 % 82 5.1000 5.1400 576 11 56 [+]
SELVITA 33,0000 14:14 100 33.90 -3.65 % 300 33.1000 33.7000 700 19 643 [+]
PKNORLEN 138,8400 14:18 20 145.00 -3.76 % 9191 141.0000 141.0200 3610 1 467 204 960 [+]
JSW 29,2000 14:18 26 30.58 -4.39 % 400 29.5600 29.5700 2172 515 15 236 [+]
FEERUM 13,8000 11:03 45 14.50 -4.83 % 3705 14.5000 15.0000 498 1 9 [+]
DBENERGY 9,3200 14:09 202 10.00 -4.90 % 0 0.0000 0.0000 0 2 21 [+]
BOGDANKA 24,8000 14:18 83 26.10 -5.16 % 750 24.9000 25.0000 2091 157 3 927 [+]
GRUPAAZOTY 20,8200 14:18 5 22.06 -5.62 % 1393 20.8000 20.9400 4055 571 12 221 [+]
DEKPOL 76,8000 14:05 58 79.60 -6.34 % 87 76.8000 77.0000 152 9 711 [+]
COMPREMUM 1,1050 14:15 1968 1.18 -6.36 % 1134 1.1250 1.1450 10088 553 625 [+]
CAPITAL 3,6000 14:17 400 3.86 -6.74 % 1000 3.6400 3.7200 80134 241 884 [+]
RAFAMET 63,0000 13:48 21 68.00 -8.03 % 59 62.0000 62.5000 20 8 497 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 0 0.0000 0.0000 0 0 0 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG133387.4+2.56%05-06
WIG203629.6+2.83%05-06
WIG20 Fut3578.0+3.05%05-06
WIG20USD1007.5+3.58%05-06
mWIG409261.7+1.75%05-06
sWIG8031200.5+1.57%05-06
 Notowania Świat
US BlueChip49910.6+1.24%05-06
S&P500 Fut7393.5+0.09%6:57
Nikkei62947.2+5.77%6:52
DAX24918.7+2.12%05-06
Ropa WTI95.7+0.66%7:07
Złoto4699.1+0.17%7:07
 Notowania Waluty
EUR/PLN4.23234+0.01%7:07
CHF/PLN4.62318-0.05%7:07
USD/PLN3.601610.00%7:07
EUR/USD1.17510+0.01%7:07
GBP/USD1.35971+0.04%7:07
USD/JPY156.351+0.06%7:07
Forum
» Realizacja zlecenia zakupu o... [0][ING]
» Brak danych [0]
» CREOTECH QUANTUM S.A - prośba o... [0]
» Zmiana nazwy spółki [0][SPL]
» 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]
Wzrosty Spadki Staty
MOSTALWAR 4.69 25.40%
TRANSPOL 18.00 15.38%
DATAWALK 139.80 8.20%
ALTUSTFI 2.94 8.09%
KGHM 322.50 7.05%
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