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
XPLUS 2,6600 17:02 31 2.19 25.47 % 1395 2.6400 2.6600 705 57 144 [+]
SCANWAY 410,0000 17:00 9 364.00 14.21 % 91 400.0000 410.0000 608 40 15 846 [+]
CAPITEA 0,6800 17:01 20000 0.60 14.09 % 4975 0.6700 0.6800 76527 1 474 966 [+]
GAMEOPS 12,0000 17:02 14 11.45 12.15 % 1 12.0000 12.0500 667 38 444 [+]
SKARBIEC 31,4000 17:00 300 28.60 10.18 % 10 31.3000 31.4000 159 11 331 [+]
INC SA 1,9200 17:00 11 1.81 9.71 % 989 1.9200 1.9700 5000 50 96 [+]
KSGAGRO 3,8100 17:02 155 3.60 8.86 % 10 3.7900 3.8100 595 51 194 [+]
ATREM 53,0000 17:04 28 52.00 7.83 % 220 52.6000 53.0000 1120 50 2 649 [+]
IBSM 74,4000 14:06 20 69.00 7.83 % 20 71.4000 74.4000 110 0 24 [+]
AGROTON 4,9400 17:00 68 4.80 7.63 % 25 4.9300 4.9400 2078 12 60 [+]
BETACOM 5,3600 15:55 10 5.36 7.41 % 1715 5.1800 5.3600 1390 3 18 [+]
IMMOBILE 4,3500 17:00 8 4.07 6.88 % 2353 4.2500 4.3500 1182 50 209 [+]
MEDINICE 56,2000 17:04 10 52.80 6.64 % 100 56.0000 56.2000 2961 26 1 440 [+]
CREOTECH 652,0000 17:02 21 621.00 6.02 % 9 646.0000 652.0000 33 21 13 307 [+]
WOODPCKR 3,4400 14:43 580 3.26 5.52 % 505 3.3500 3.4400 575 2 8 [+]
SELVITA 32,7000 17:04 275 31.50 5.48 % 245 32.6000 32.7000 16691 129 4 229 [+]
CEZ 212,8000 16:16 7 202.20 5.24 % 20 202.8000 212.2000 8 0 11 [+]
INGBSK 454,8000 17:00 81 433.00 5.03 % 160 454.8000 455.0000 221 35 15 738 [+]
POLIMEXMS 9,4950 17:03 400 9.06 4.98 % 1190 9.4900 9.4950 600 1 774 16 663 [+]
URTESTE 44,6000 16:11 93 43.90 4.94 % 60 43.2000 44.8000 20 0 9 [+]
JRHOLDING 4,9000 17:00 290 4.68 4.70 % 9980 4.9000 4.9200 140 56 273 [+]
ASBIS 49,4000 17:01 57 47.50 4.44 % 1 49.3800 49.4000 2278 306 14 856 [+]
MDIENERGIA 0,7660 17:00 9 0.73 4.36 % 58 0.7640 0.7660 1749 0 0 [+]
MFO 33,7000 16:43 2 32.70 4.33 % 500 32.5000 33.0000 150 1 41 [+]
NEUCA 683,0000 17:03 10 662.00 4.27 % 1 681.0000 683.0000 16 4 2 445 [+]
IMCOMPANY 36,7000 17:00 97 35.50 4.26 % 50 36.6500 36.7000 608 9 331 [+]
ENTER 56,3000 17:00 18 54.00 4.26 % 1834 56.3000 56.6000 4 41 2 287 [+]
ENELMED 19,7000 17:00 2 19.30 4.23 % 1 19.0000 19.7000 73 3 59 [+]
MWTRADE 3,9800 15:22 112 4.10 4.19 % 100 3.8000 3.9800 1002 2 9 [+]
MODIVO 91,0800 17:03 21 87.44 4.16 % 944 91.0600 91.0800 649 696 63 142 [+]
ARTIFEX 20,6000 17:00 155 19.76 4.15 % 100 20.2000 20.6000 416 19 378 [+]
RYVU 24,0000 17:04 10000 23.35 4.12 % 9667 24.0000 24.4500 90 127 3 042 [+]
MILKILAND 1,8000 17:02 2500 1.73 4.05 % 5755 1.7980 1.8200 5090 311 567 [+]
KERNEL 19,6800 17:00 7 19.04 3.91 % 293 19.6800 19.8000 188 27 524 [+]
COALENERG 2,5600 17:02 2000 2.47 3.90 % 92 2.5600 2.6140 456 192 509 [+]
PROTEKTOR 1,1780 17:01 3699 1.14 3.88 % 20 1.1620 1.1800 7692 106 122 [+]
PKOBP 99,2500 17:02 10 96.20 3.81 % 40 99.2400 99.2500 1976 2 948 289 335 [+]
MILLENNIUM 19,2500 17:02 6177 18.50 3.75 % 100 19.2000 19.2500 43823 1 098 21 010 [+]
DATAWALK 149,6000 17:00 1 145.80 3.74 % 54 148.2000 149.6000 1688 17 2 641 [+]
MBANK 1 280,5000 17:00 38 1,262.50 3.68 % 608 1259.0000 1280.5000 898 26 32 636 [+]
BNPPL 167,6000 17:00 1 161.80 3.58 % 37 166.0000 167.6000 46 11 1 828 [+]
KPPD 23,4000 16:02 136 23.60 3.54 % 430 22.4000 23.4000 330 0 7 [+]
LPP 23 440,0000 17:00 6 22,640.00 3.53 % 5 23300.0000 23440.0000 36 5 120 575 [+]
ABPL 123,4000 17:00 1 119.00 3.52 % 10 122.6000 123.4000 49 14 1 685 [+]
ZUE 13,4000 17:01 700 12.85 3.47 % 84 13.3500 13.4000 1963 91 1 215 [+]
ADIUVO 0,6000 16:16 2371 0.57 3.45 % 1000 0.5740 0.5980 1100 9 5 [+]
INTROL 7,2200 16:45 12 7.10 3.44 % 86 7.1200 7.2200 176 3 24 [+]
UNIBEP 16,0600 17:00 6 15.60 3.35 % 40 15.8000 16.0600 34 23 359 [+]
ULMA 62,0000 17:00 149 60.00 3.33 % 16 60.0000 62.0000 151 2 107 [+]
KGHM 313,2000 17:03 3 307.00 3.30 % 5 313.0000 313.2000 1453 694 215 113 [+]
CIGAMES 3,1900 17:00 639 3.14 3.24 % 5331 3.1900 3.2100 9745 767 2 467 [+]
PEKAO 247,8000 17:00 113 245.20 3.21 % 186 247.3000 247.8000 2905 571 140 414 [+]
MIRBUD 11,9600 17:00 100 11.60 3.10 % 143 11.9100 11.9600 6842 168 2 004 [+]
AIGAMES 0,8140 13:18 2 0.79 3.04 % 220 0.7720 0.8080 266 1 1 [+]
PANOVA 15,3000 14:53 321 15.20 3.03 % 1 15.2500 15.3000 52 1 11 [+]
EUCO 0,5100 17:04 993 0.50 3.03 % 7 0.5100 0.5270 2152 409 216 [+]
SANPL 658,6000 17:04 2 640.00 2.97 % 88 658.4000 658.6000 335 85 55 825 [+]
DIGITANET 174,7000 17:00 27 169.50 2.95 % 27 173.0000 174.9000 6 12 2 026 [+]
SFINKS 0,4300 17:00 69 0.42 2.87 % 7000 0.4210 0.4300 7419 258 109 [+]
VERCOM 123,2000 17:00 10 121.00 2.84 % 117 123.0000 123.2000 124 20 2 455 [+]
MARVIPOL 8,7400 15:21 10 8.50 2.82 % 366 8.5400 8.7000 750 4 31 [+]
HELIO 46,3000 11:57 11 46.20 2.66 % 20 46.3000 46.8000 21 1 56 [+]
ALLEGRO 27,7000 17:04 13560 27.00 2.59 % 3300 27.6850 27.7000 46896 8 735 240 968 [+]
CREEPYJAR 642,0000 17:00 4 630.00 2.56 % 1 634.0000 642.0000 17 2 1 476 [+]
ASSECOPOL 177,8500 17:03 50 173.55 2.48 % 341 177.8500 177.9000 4447 151 26 849 [+]
TORPOL 68,6000 17:01 45 67.00 2.39 % 94 68.6000 69.2000 50 23 1 566 [+]
POLENERGIA 51,4000 17:00 120 50.20 2.39 % 106 50.6000 51.4000 11 6 294 [+]
MAKARONPL 21,4000 17:00 2 21.25 2.39 % 40 21.1000 21.4000 38 3 57 [+]
UNICREDIT 290,0000 15:57 5 286.00 2.35 % 100 285.0000 291.0000 5 0 62 [+]
ROPCZYCE 22,0000 15:36 333 21.50 2.33 % 3 21.7000 21.9000 20 0 9 [+]
TSGAMES 106,0000 17:03 11 105.00 2.32 % 757 106.0000 106.2000 248 34 3 603 [+]
ASTARTA 47,7000 17:03 144 47.30 2.25 % 200 47.4000 47.7000 113 43 2 065 [+]
SANTANDER 44,9850 17:00 5 45.00 2.23 % 55 44.5700 45.4000 47 1 42 [+]
INTERSPPL 0,3940 14:36 1446 0.40 2.20 % 107 0.3865 0.4000 4217 6 2 [+]
LESS 0,2350 17:00 2 0.23 2.17 % 50 0.2300 0.2350 3247 19 4 [+]
DEVELIA 9,4300 17:00 2847 9.35 2.17 % 2010 9.4300 9.4400 1255 137 1 279 [+]
TERMOREX 0,7050 11:31 11 0.69 2.17 % 3758 0.6900 0.7050 1542 0 0 [+]
BENEFIT 3 710,0000 17:00 8 3,648.00 2.15 % 40 3710.0000 3714.0000 4 4 13 676 [+]
ACTION 28,6000 17:00 1 29.40 2.14 % 5 28.3500 28.6000 149 8 237 [+]
DINOPL 34,4000 17:00 2294 34.29 2.11 % 500 34.3700 34.4000 39937 4 407 150 591 [+]
SYNEKTIK 301,8000 17:04 69 299.80 2.10 % 295 301.8000 302.8000 10 31 9 260 [+]
DOMDEV 246,5000 17:00 132 244.50 2.07 % 98 245.0000 246.5000 62 4 904 [+]
ODLEWNIE 17,7000 16:49 2 17.75 2.02 % 280 17.2500 17.5000 200 12 218 [+]
AGORA 8,4800 17:02 1991 8.32 1.92 % 52 8.3600 8.5000 3200 25 213 [+]
QUERCUS 11,6600 17:00 5 11.56 1.92 % 200 11.4600 11.6600 145 11 124 [+]
PASSUS 132,8000 17:00 15 130.60 1.84 % 15 132.8000 136.0000 117 6 804 [+]
BUDIMEX 753,0000 17:04 1 744.00 1.81 % 12 752.8000 753.2000 1 45 34 255 [+]
VOTUM 45,0500 17:00 6 47.35 1.81 % 425 45.0500 45.5000 10 19 892 [+]
MANGATA 68,2000 16:00 23 69.60 1.79 % 12 68.2000 69.4000 37 0 8 [+]
PHOTON 1,1350 17:00 6 1.11 1.79 % 45 1.1050 1.1350 424 14 15 [+]
FERRO 28,5000 17:00 162 28.10 1.79 % 127 28.5000 29.0000 377 12 351 [+]
SECOGROUP 34,4000 16:20 3 34.40 1.78 % 62 34.2000 34.4000 533 0 0 [+]
KETY 1 088,0000 17:00 2 1,070.00 1.78 % 5 1086.0000 1088.0000 322 11 11 704 [+]
WIELTON 5,7500 17:01 571 5.67 1.77 % 429 5.7500 5.7800 506 267 1 556 [+]
AMBRA 18,5400 17:00 155 18.50 1.76 % 10 18.5200 18.5400 500 11 198 [+]
MEDICALG 25,9500 17:00 87 25.95 1.76 % 50 25.9000 25.9500 830 79 2 038 [+]
ALTUSTFI 2,9100 17:00 5 2.91 1.75 % 10 2.9000 2.9100 248 9 26 [+]
KRUK 482,0000 17:02 36 480.00 1.75 % 169 480.6000 482.0000 89 30 14 411 [+]
IZOLACJA 4,0900 17:00 2 4.08 1.74 % 146 4.0000 4.0900 1547 0 0 [+]
11B 136,5000 17:00 35 135.10 1.64 % 7 136.5000 137.0000 306 5 733 [+]
GPW 78,0500 17:00 2 76.50 1.63 % 130 77.8500 78.0500 268 114 8 816 [+]
GTC 2,5400 09:38 45 2.54 1.60 % 202 2.4900 2.5300 1 0 0 [+]
KRKA 1 016,0000 16:09 8 1,000.00 1.60 % 1 1010.0000 1016.0000 1 0 89 [+]
ATAL 57,5000 17:00 10 57.90 1.59 % 43 57.4000 57.5000 170 6 352 [+]
CLOUD 66,0000 16:49 1 65.00 1.54 % 50 65.2000 66.0000 447 0 30 [+]
POLTREG 16,7500 17:00 140 16.65 1.52 % 3118 16.7500 16.8500 193 6 97 [+]
ELEKTROTI 50,8500 17:00 19 50.00 1.50 % 10 50.3000 50.8500 81 16 789 [+]
SPYROSOFT 421,0000 17:00 2 416.00 1.45 % 1 421.0000 424.0000 1 0 193 [+]
NTTSYSTEM 10,7500 16:37 184 10.40 1.42 % 10 10.5000 10.7000 400 8 84 [+]
PZU 68,0800 17:01 5500 67.14 1.40 % 11395 68.0600 68.0800 9719 2 246 151 751 [+]
RELPOL 5,8000 16:48 100 5.72 1.40 % 560 5.7800 5.8000 1963 5 28 [+]
KOGENERA 73,4000 17:00 2 72.40 1.38 % 50 72.7000 73.4000 64 4 295 [+]
IPOPEMA 5,8600 16:43 7 5.78 1.38 % 382 5.7800 5.8600 1339 4 24 [+]
MOSTALPLC 14,7500 17:00 10 14.75 1.37 % 50 14.4500 14.7500 20 1 8 [+]
MEXPOLSKA 3,7200 17:00 2 3.66 1.36 % 3 3.6900 3.7200 306 9 33 [+]
ALIOR 126,0000 17:00 789 125.45 1.33 % 36 125.9500 126.0000 813 207 26 147 [+]
COGNOR 5,0050 17:02 300 4.95 1.32 % 1609 5.0050 5.0300 200 467 2 330 [+]
WAWEL 798,0000 16:41 1 776.00 1.27 % 17 784.0000 796.0000 2 0 54 [+]
BLOOBER 24,3000 17:00 7 24.00 1.25 % 104 23.9500 24.3000 193 4 95 [+]
3RGAMES 0,6480 16:49 3000 0.69 1.25 % 197 0.6440 0.6480 2666 67 44 [+]
TAURONPE 10,7000 17:02 2000 10.63 1.23 % 20 10.6600 10.7000 12792 4 108 44 170 [+]
RAINBOW 149,8000 17:01 40 148.00 1.22 % 40 149.8000 149.9000 24 48 7 162 [+]
SIMFABRIC 1,6780 17:00 8 1.66 1.21 % 54 1.6280 1.6780 4436 4 7 [+]
VIGOSYS 508,0000 17:00 9 493.00 1.20 % 64 504.0000 508.0000 96 1 318 [+]
BOS 10,2200 17:00 1 10.14 1.19 % 250 10.1600 10.2200 1399 13 130 [+]
ANSWEAR 18,7000 17:00 1 18.50 1.19 % 503 18.6400 18.8000 1009 13 237 [+]
ZREMB 9,6500 17:00 59 9.58 1.15 % 765 9.5500 9.6500 12 24 233 [+]
CYFRPLSAT 11,6400 17:00 10 11.62 1.13 % 2912 11.6200 11.6400 2260 331 3 847 [+]
MOL 45,7000 17:00 6 45.66 1.11 % 35 45.5000 45.7000 5036 3 150 [+]
DMGROUP 2,7600 17:00 2 2.84 1.10 % 1 2.7200 2.7600 6797 0 1 [+]
SONEL 14,1500 16:16 2 14.00 1.07 % 20 14.0000 14.1000 26 3 40 [+]
NOVAVISGR 0,8890 16:48 1119 0.87 1.02 % 633 0.8710 0.8890 744 18 15 [+]
HANDLOWY 119,2000 17:00 40 118.00 1.02 % 58 119.0000 119.2000 15 42 4 989 [+]
MLPGROUP 100,0000 17:00 61 99.00 1.01 % 100 98.0000 100.0000 239 1 112 [+]
PGFGROUP 0,5090 17:00 15 0.48 0.99 % 130 0.5080 0.5090 825 60 30 [+]
KINOPOL 20,8000 17:01 3 20.90 0.97 % 250 20.7000 20.8000 103 5 112 [+]
CDPROJEKT 246,4000 17:02 204 246.00 0.94 % 119 246.4000 246.6000 425 183 44 806 [+]
PCFGROUP 3,3300 17:00 25 3.25 0.91 % 2257 3.3000 3.3300 175 9 31 [+]
SHOPER 40,3000 17:00 30 40.20 0.88 % 10 40.2500 40.3000 3 20 800 [+]
TOYA 9,3800 17:00 780 9.32 0.86 % 54 9.3200 9.3800 20 65 609 [+]
STALPROD 236,0000 15:43 4 235.00 0.85 % 5 233.0000 235.0000 16 0 69 [+]
OPONEOPL 85,7000 17:00 2 86.30 0.82 % 48 85.7000 85.8000 244 11 903 [+]
NOCTILUCA 88,7000 17:00 3 88.00 0.80 % 44 88.5000 88.7000 74 1 50 [+]
PROCHEM 25,4000 09:00 1 25.40 0.79 % 62 24.6000 25.4000 78 0 0 [+]
LENTEX 7,7800 14:58 1 7.70 0.78 % 720 7.6600 7.7600 173 7 54 [+]
IFSA 0,1330 11:42 2650 0.13 0.76 % 4428 0.1290 0.1340 31236 28 4 [+]
BIOCELTIX 81,4000 17:03 23 81.70 0.74 % 227 81.4000 81.5000 117 4 331 [+]
ONEMORE 2,7700 17:03 732 2.80 0.73 % 768 2.7700 2.7800 5000 343 935 [+]
APSENERGY 2,8300 16:35 2 2.80 0.71 % 3970 2.8100 2.8500 720 24 69 [+]
VOXEL 99,8000 17:00 19 99.50 0.71 % 66 99.3000 99.8000 1740 14 1 421 [+]
SUNEX 2,8600 17:00 380 2.88 0.70 % 707 2.8250 2.8600 1037 7 21 [+]
FASING 15,1000 14:43 2 15.00 0.67 % 10 14.9000 15.1000 203 0 2 [+]
ESOTIQ 33,2000 16:46 1 33.10 0.61 % 2062 32.7000 33.2000 15 1 41 [+]
EUROCASH 6,0350 17:00 444 6.00 0.58 % 556 6.0350 6.0500 450 101 606 [+]
INTERCARS 697,0000 17:00 8 684.00 0.58 % 1 694.0000 697.0000 2 2 1 724 [+]
DEKPOL 84,6000 16:48 6 84.40 0.48 % 69 84.4000 84.6000 1 2 152 [+]
IMS 2,1800 16:24 5 2.17 0.46 % 3500 2.1600 2.1800 195 8 18 [+]
SANOK 21,8000 17:00 2 21.80 0.46 % 100 21.6000 21.8000 69 2 48 [+]
LENA 2,3200 16:37 14 2.30 0.43 % 120 2.3000 2.3200 1439 5 12 [+]
EQUNICO 1,2050 15:48 8 1.21 0.42 % 162 1.1900 1.2050 3371 0 0 [+]
SELENAFM 47,6000 17:00 5 47.20 0.42 % 119 47.2000 47.6000 1504 8 398 [+]
EDINVEST 9,9800 14:54 1 9.96 0.40 % 160 9.6200 9.9600 576 4 34 [+]
AMICA 50,7000 17:04 19 51.40 0.40 % 161 50.7000 51.1000 7 23 1 175 [+]
ULTGAMES 13,3000 17:01 500 13.35 0.38 % 100 13.1500 13.3000 79 3 34 [+]
IFIRMA 29,5000 17:00 1 29.40 0.34 % 10 29.2000 29.5000 131 2 61 [+]
JWWINVEST 3,0800 12:13 100 3.08 0.33 % 3000 3.0000 3.0800 700 0 1 [+]
MOSTALWAR 6,2600 17:00 204 6.24 0.32 % 269 6.2200 6.2600 243 7 44 [+]
PCCROKITA 68,4000 17:00 40 68.50 0.29 % 586 68.4000 68.5000 740 1 80 [+]
LSISOFT 35,4000 17:00 151 35.30 0.28 % 73 34.9000 35.4000 53 1 32 [+]
PKPCARGO 14,1300 17:04 150 14.01 0.28 % 805 14.1300 14.2900 200 109 1 543 [+]
COLUMBUS 3,8000 16:44 50 3.84 0.26 % 5 3.7700 3.8000 1378 20 77 [+]
INSTALKRK 38,1000 16:38 44 38.20 0.26 % 6 38.1000 38.5000 22 1 28 [+]
MLSYSTEM 15,9000 17:00 10 15.86 0.25 % 222 15.7000 15.9000 8462 4 71 [+]
LUBAWA 8,7300 17:00 600 8.71 0.23 % 94 8.7200 8.7500 500 252 2 193 [+]
4MASS 4,4100 17:00 2 4.40 0.23 % 1 4.4000 4.4100 1778 31 138 [+]
RAFAMET 51,5000 13:49 5 50.50 0.19 % 34 51.5000 51.9000 5 0 1 [+]
XTB 104,1800 17:04 375 104.50 0.17 % 1102 104.1800 104.5000 110 611 64 041 [+]
AIRWAY 0,3200 16:48 130 0.31 0.16 % 260 0.3170 0.3200 6511 219 70 [+]
SYNTHAVERSE 3,6250 17:00 805 3.60 0.14 % 128 3.6100 3.6250 3198 15 54 [+]
DECORA 72,7000 17:00 1 72.60 0.14 % 70 72.0000 72.7000 316 1 75 [+]
DIAG 167,0000 17:00 68 168.00 0.06 % 1023 167.0000 168.7000 1 68 11 507 [+]
MUZA 9,8000 10:10 37 0.00 0.00 % 600 9.8000 10.1000 750 0 0 [+]
TARCZYNSKI 120,0000 16:16 5 120.00 0.00 % 1 119.5000 120.0000 164 0 44 [+]
TATRY MOUNTAIN 85,0000 14:56 53 0.00 0.00 % 28 85.0000 90.0000 8 0 0 [+]
RANKPROGR 4,0750 17:00 35 3.96 0.00 % 2788 3.9550 4.0750 1371 0 1 [+]
INTERBUD 2,0000 09:00 50 2.00 0.00 % 70 1.9950 2.0000 5763 0 0 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 3 PKC 0.0000 0 0 0 [+]
NEWAG 110,0000 17:00 42 110.00 0.00 % 30 109.8000 110.6000 140 21 2 271 [+]
MOVIEGAMES 6,8500 16:49 6 6.90 0.00 % 50 6.7600 6.8400 24 3 20 [+]
BIOTON 4,1900 17:02 1000 4.19 0.00 % 10 4.1750 4.1900 1427 16 65 [+]
DEBICA 82,9000 16:41 20 82.80 0.00 % 182 82.5000 82.9000 210 1 97 [+]
CYBERFLKS 177,0000 17:00 52 177.00 0.00 % 38 176.9000 177.0000 210 20 3 627 [+]
NANOGROUP 2,4800 17:00 20 2.48 0.00 % 935 2.4500 2.4800 530 31 75 [+]
ASMGROUP 0,2610 16:08 3000 0.26 0.00 % 4000 0.2620 0.2660 2339 65 17 [+]
CAVATINA 13,9000 10:55 2 13.90 0.00 % 20 13.8500 13.9000 2028 0 0 [+]
PTWP 136,0000 15:37 2 137.00 0.00 % 20 134.5000 136.0000 285 0 18 [+]
GENOMTEC 4,6000 17:00 10 4.60 0.00 % 94 4.4700 4.6000 2888 3 15 [+]
KGL 10,0000 14:32 3 10.10 0.00 % 1 9.5000 10.0000 50 0 0 [+]
ERG 45,6000 16:25 2 44.20 0.00 % 180 44.0000 45.6000 282 0 6 [+]
POLWAX 1,0700 16:12 2555 1.07 0.00 % 3934 1.0600 1.0700 20 23 25 [+]
COMPERIA 4,6000 09:00 44 0.00 0.00 % 1000 4.6200 4.7800 250 0 0 [+]
ARCHICOM 47,4000 17:00 325 47.30 0.00 % 48 47.4000 48.5000 284 1 66 [+]
ELKOP 1,8500 17:00 9 1.81 0.00 % 6 1.8050 1.8500 3764 2 3 [+]
SOPHARMA 7,4200 11:28 107 7.42 0.00 % 62 7.1200 7.4200 435 0 1 [+]
NEXITY 1,1600 16:40 5 1.16 0.00 % 95 1.0900 1.1600 695 0 0 [+]
IMPERA 1,5000 13:30 34 1.45 0.00 % 705 1.4400 1.5000 8381 6 8 [+]
STAPORKOW 4,7200 16:36 1 4.72 0.00 % 49 4.7200 4.7400 1600 1 3 [+]
SILVANO 4,8500 09:00 29 0.00 0.00 % 728 4.8800 4.9400 1498 0 0 [+]
MOJ 1,5000 13:27 5000 0.00 0.00 % 5000 1.5000 1.5800 90 0 0 [+]
DELKO 6,2600 17:00 476 6.26 0.00 % 3 6.2600 6.2800 586 2 12 [+]
MONNARI 5,8200 14:56 10 5.88 0.00 % 20 5.8000 5.8200 22 2 9 [+]
WIKANA 7,3000 14:41 10 7.05 0.00 % 339 7.0500 7.3000 1030 0 1 [+]
REMAK 11,8500 09:00 2 11.85 0.00 % 1 11.3500 11.8500 59 0 0 [+]
PRAGMAINK 2,8600 09:00 1 0.00 0.00 % 200 2.8000 2.8600 19 0 0 [+]
FABRITY 25,1000 16:45 21 25.20 0.00 % 254 24.8000 25.1000 8950 0 3 [+]
VINDEXUS 14,0000 16:37 200 14.15 0.00 % 1236 14.0000 14.1500 107 1 20 [+]
MBWS 11,8000 09:01 2 11.80 0.00 % 1000 7.0000 11.5000 15 0 0 [+]
SKYLINE 1,4200 11:16 2 0.00 0.00 % 100 1.3300 1.4200 5284 0 0 [+]
PROJPRZEM 18,2500 17:00 2 18.25 0.00 % 500 18.0000 18.2500 196 1 10 [+]
APLISENS 17,8000 17:00 2 17.80 0.00 % 7 17.7000 17.8000 133 0 3 [+]
MIRACULUM 0,6760 17:00 10 0.68 0.00 % 600 0.6600 0.6760 3500 5 3 [+]
PHARMENA 3,2800 16:40 7 3.30 0.00 % 731 3.2000 3.2800 3141 0 1 [+]
ENERGA 18,8000 17:00 1 18.82 -0.11 % 4900 18.6800 18.8000 5454 14 254 [+]
UNIMOT 145,6000 17:00 13 146.00 -0.14 % 1 145.4000 145.6000 50 3 374 [+]
PGE 11,1600 17:00 631 11.18 -0.18 % 3357 11.1500 11.1600 27236 3 470 38 674 [+]
MENNICA 46,9000 17:00 12 46.20 -0.21 % 43 46.9000 47.9000 175 4 205 [+]
MABION 8,3600 17:00 100 8.45 -0.24 % 1856 8.3600 8.3900 20 11 89 [+]
CELTIC 1,9900 14:10 5 1.95 -0.25 % 2 1.9050 1.9900 5193 3 6 [+]
ZAMET 0,7840 14:32 1 0.79 -0.25 % 2009 0.7720 0.7840 10745 11 9 [+]
AILLERON 16,1600 17:00 200 16.28 -0.25 % 76 16.1600 16.2800 322 11 172 [+]
ATMGRUPA 3,8700 16:47 8 3.89 -0.26 % 629 3.8600 3.8800 4161 7 27 [+]
ATLANTAPL 18,5500 17:00 37 18.95 -0.27 % 289 18.5500 18.9000 52 1 14 [+]
POINTGROUP 1,6950 13:11 230 1.61 -0.29 % 1 1.6100 1.6950 4470 0 1 [+]
MOBRUK 340,5000 17:00 163 343.00 -0.29 % 103 340.5000 344.5000 79 7 2 418 [+]
BOOMBIT 6,3600 13:59 50 6.30 -0.31 % 27 6.3000 6.3600 10 0 2 [+]
NTCAPITAL 0,6140 09:05 20 0.61 -0.32 % 100 0.5880 0.6100 4835 0 0 [+]
PATENTUS 2,9900 14:44 71 3.00 -0.33 % 307 2.9600 2.9900 1863 1 3 [+]
BOWIM 5,9000 16:40 2 5.90 -0.34 % 3 5.8600 5.8800 250 7 41 [+]
MCI 27,9000 16:14 100 28.00 -0.36 % 930 27.7000 27.9000 500 1 36 [+]
DGA 27,9000 15:27 100 27.50 -0.36 % 60 26.4000 27.9000 147 1 31 [+]
GAMFACTOR 5,0900 16:30 200 5.00 -0.39 % 36 5.0900 5.1000 1413 5 25 [+]
HERCULES 1,2900 17:00 94 1.30 -0.39 % 6294 1.2550 1.2900 9906 2 3 [+]
LOKUM 24,3000 16:47 1 24.40 -0.41 % 2 23.2000 24.3000 85 0 2 [+]
LIBET 1,2150 11:22 10 1.22 -0.41 % 7 1.2150 1.2200 9000 1 1 [+]
AUTOPARTN 19,5800 17:00 13 19.68 -0.41 % 6 19.5800 19.6000 200 252 4 966 [+]
PHN 9,5400 17:00 2 9.58 -0.42 % 491 9.5000 9.5400 18 5 47 [+]
BORYSZEW 4,7500 17:04 50 4.77 -0.42 % 7718 4.7200 4.7500 926 175 832 [+]
SCPFL 140,0000 16:49 10 140.60 -0.43 % 16 139.4000 140.0000 451 0 62 [+]
COMPREMUM 1,1250 16:48 1 1.13 -0.44 % 2431 1.1000 1.1250 4974 20 22 [+]
ACAUTOGAZ 22,2000 15:53 14 22.20 -0.45 % 80 21.7000 22.2000 91 1 18 [+]
KCI 0,8500 15:23 40 0.86 -0.47 % 5000 0.8560 0.8600 1130 4 4 [+]
TESGAS 2,0600 16:48 300 2.08 -0.48 % 1680 2.0200 2.0600 1400 8 16 [+]
PCCEXOL 2,0800 16:29 300 2.10 -0.48 % 5200 2.0800 2.1000 4560 7 15 [+]
WITTCHEN 16,2000 17:00 98 16.06 -0.49 % 8 16.1100 16.2000 35105 9 147 [+]
DBENERGY 10,0500 17:00 5 10.10 -0.50 % 4 10.0000 10.1000 20 0 2 [+]
MURAPOL 38,7500 17:00 60 39.00 -0.51 % 697 38.7500 38.8000 570 95 3 716 [+]
WIRTUALNA 56,9000 17:03 18 57.10 -0.52 % 3401 56.8000 56.9000 378 171 9 754 [+]
ZABKA 22,4200 17:03 1000 22.54 -0.53 % 8030 22.4200 22.4300 2 3 218 72 448 [+]
TEXT 37,5000 17:00 84 37.70 -0.53 % 6 37.5000 37.6000 172 22 810 [+]
STALEXP 2,7500 17:00 300 2.75 -0.54 % 475 2.7450 2.7600 2903 151 416 [+]
VIVID 0,6460 16:06 1723 0.66 -0.62 % 20 0.6400 0.6470 3061 12 7 [+]
ALTA 1,5900 16:27 210 1.56 -0.62 % 250 1.5350 1.5900 593 2 2 [+]
PEPCO 28,0200 17:01 200 28.20 -0.64 % 100834 28.0200 28.0600 4 1 289 36 259 [+]
PULAWY 46,8000 16:48 93 47.30 -0.64 % 100 46.0000 46.8000 12 2 78 [+]
IZOSTAL 3,0600 16:24 5 3.08 -0.65 % 1010 3.0400 3.0600 2727 5 15 [+]
NEPTIS 15,1000 17:00 12 15.20 -0.66 % 287 14.8000 15.1000 105 1 9 [+]
ATENDE 3,0200 16:49 1 3.03 -0.66 % 4537 3.0000 3.0300 156 10 31 [+]
BIOMAXIMA 11,7800 15:54 332 11.84 -0.67 % 10 11.7000 11.7200 20 2 26 [+]
ONESANO 0,5840 17:00 16 0.58 -0.68 % 2026 0.5740 0.5840 3184 13 8 [+]
CLNPHARMA 21,1500 16:41 4 21.25 -0.70 % 49 20.9500 21.1500 125 6 127 [+]
STALPROFI 8,2600 16:47 5 8.30 -0.72 % 384 8.2000 8.2400 700 5 44 [+]
PLAZACNTR 2,7200 17:00 66 2.68 -0.73 % 661 2.6500 2.7200 199 8 21 [+]
BEST 27,1000 17:00 100 27.40 -0.73 % 670 26.9000 27.2000 258 23 621 [+]
BBIDEVNFI 5,4400 17:00 1 5.36 -0.73 % 887 5.3600 5.4400 3142 0 0 [+]
COMP 53,4000 17:00 6 53.80 -0.74 % 27 53.3000 54.0000 112 10 522 [+]
MOSTALZAB 6,6500 17:00 1 6.70 -0.75 % 3 6.6500 6.6700 300 28 185 [+]
HARPER 5,1400 16:33 25 5.18 -0.77 % 5 5.0800 5.1200 703 0 2 [+]
GREENX 2,2980 17:00 458 2.32 -0.78 % 201536 2.2980 2.3180 1000 515 1 191 [+]
YARRL 5,0400 16:06 277 5.10 -0.79 % 111 5.0200 5.0400 143 2 11 [+]
DADELO 74,9000 17:00 9 75.90 -0.79 % 99 74.8000 74.9000 219 8 593 [+]
06MAGNA 2,4800 17:00 23 2.50 -0.80 % 967 2.4200 2.4800 447 4 9 [+]
WARIMPEX 2,3600 16:42 200 2.38 -0.84 % 1066 2.3500 2.3800 701 2 5 [+]
ZEPAK 18,2000 17:00 5 18.34 -0.87 % 116 18.1800 18.2000 395 4 71 [+]
ASSECOSEE 60,8000 17:00 14 59.80 -0.98 % 34 60.6000 60.8000 1908 19 1 122 [+]
CASPAR 5,0500 17:00 2 5.10 -0.98 % 10 4.5400 5.0500 2 8 40 [+]
ARLEN 29,9000 16:34 26 30.20 -0.99 % 200 29.9500 30.2000 80 7 205 [+]
SEKO 10,0000 16:41 500 10.10 -0.99 % 100 10.0500 10.1000 2181 3 29 [+]
SYGNITY 69,3000 17:00 10 68.80 -1.00 % 5 68.4000 69.3000 71 5 340 [+]
AMREST 11,7000 17:00 9 11.86 -1.02 % 688 11.7000 11.7800 93 43 505 [+]
RAWLPLUG 14,5000 15:14 30 14.35 -1.02 % 65 14.5000 14.6000 9 0 5 [+]
XTPL 66,3000 17:01 50 67.30 -1.04 % 68 66.2000 66.3000 50 2 156 [+]
TALEX 18,7000 10:51 2 19.10 -1.06 % 295 18.4000 19.0000 2 2 32 [+]
FEERUM 13,7000 17:00 2 13.70 -1.08 % 150 13.1000 13.7000 198 0 4 [+]
HUUUGE 22,4000 17:00 347 22.65 -1.10 % 1734 22.4000 22.6500 200 6 129 [+]
CAPTORTX 79,5000 17:00 8 81.00 -1.12 % 11 79.5000 80.6000 21 2 177 [+]
TRAKCJA 4,3200 17:01 1757 4.39 -1.14 % 12408 4.3200 4.3600 2000 227 998 [+]
SANWIL 1,2850 15:17 1000 1.29 -1.15 % 2000 1.2900 1.3000 2755 7 9 [+]
APATOR 24,6000 17:00 40 24.90 -1.20 % 44 24.4000 24.6000 304 9 224 [+]
ENEA 25,8800 17:00 404 25.50 -1.22 % 265 25.8600 25.9800 4032 233 5 996 [+]
NOVITA 99,2000 13:03 10 100.50 -1.29 % 31 99.0000 99.8000 23 0 6 [+]
DRAGOENT 18,5500 16:02 2 18.70 -1.33 % 9 18.3000 18.6000 12 1 27 [+]
PEPEES 0,8580 17:00 10 0.83 -1.38 % 571 0.8500 0.8580 1123 11 9 [+]
ERBUD 28,6000 17:00 5 29.20 -1.38 % 49 28.2000 28.6000 150 5 131 [+]
WASKO 7,0600 17:01 9 7.16 -1.40 % 87 7.0400 7.0600 4060 32 226 [+]
ONDE 8,9800 16:40 1 9.01 -1.43 % 120 9.0000 9.0400 488 14 124 [+]
MAXCOM 5,4000 17:00 2 5.40 -1.46 % 593 5.3400 5.4000 386 0 0 [+]
TRANSPOL 13,4500 17:00 357 13.20 -1.47 % 257 13.1500 13.4500 143 26 350 [+]
PLAYWAY 245,5000 17:00 1 250.00 -1.60 % 11 244.0000 245.5000 9 4 1 007 [+]
TENDERHUT 5,8200 16:47 11 5.86 -1.69 % 25 5.8000 5.8200 94 0 1 [+]
ECHO 5,1500 17:00 200 5.27 -1.72 % 1120 5.1500 5.2700 474 18 95 [+]
GRODNO 14,2500 17:03 700 14.75 -1.72 % 6125 14.2500 14.4500 114 54 770 [+]
ARCTIC 7,8600 17:00 4 8.00 -1.75 % 348 7.8600 7.9900 1114 18 138 [+]
BIGCHEESE 6,1400 17:03 161 6.30 -1.76 % 685 6.0400 6.1500 347 31 190 [+]
VRGSA 4,7200 17:00 263 4.79 -1.87 % 1121 4.7200 4.7700 1343 11 53 [+]
CDRL 7,7500 16:49 105 7.90 -1.90 % 98 7.7500 7.8500 9 1 9 [+]
ORANGEPL 14,3050 17:01 1692 14.58 -1.92 % 222 14.3050 14.3150 567 964 13 822 [+]
OPTEAM 3,0000 15:50 6 3.08 -1.96 % 3189 2.9600 3.0000 34 1 3 [+]
CORMAY 0,5960 17:00 10 0.61 -1.97 % 40 0.5880 0.5960 9631 264 157 [+]
KRVITAMIN 12,4000 14:42 10 12.40 -1.98 % 8 11.6500 12.4000 20 0 0 [+]
OTLOG 13,5000 16:49 50 13.78 -2.03 % 78 13.0200 13.5000 1543 3 43 [+]
GETIN 0,5250 16:48 95 0.54 -2.05 % 9650 0.5220 0.5250 46947 285 152 [+]
SNIEZKA 81,2000 16:48 18 83.00 -2.17 % 105 81.2000 81.4000 412 0 40 [+]
RENDER 75,4000 16:47 99 76.00 -2.33 % 1 75.4000 76.2000 2 1 49 [+]
FORTE 20,5000 17:00 1 20.60 -2.38 % 4 20.3000 20.5000 179 9 190 [+]
MERCOR 11,7000 17:00 300 12.20 -2.50 % 64 11.7000 11.7500 1 10 118 [+]
KOMPUTRON 6,1800 17:00 123 6.30 -2.83 % 5 6.1800 6.2600 198 4 24 [+]
ENERGOINS 2,4000 17:02 32 2.44 -2.83 % 5425 2.3800 2.4000 3095 319 771 [+]
OTMUCHOW 5,1000 12:53 1074 5.28 -3.04 % 200 5.0000 5.1000 3770 1 7 [+]
INPRO 7,9000 13:25 837 8.20 -3.07 % 393 7.9000 8.0000 1855 4 33 [+]
QNATECHNO 44,2000 16:43 30 45.50 -3.07 % 1 44.0000 44.2000 290 4 161 [+]
BUMECH 24,0000 17:04 333 24.86 -3.07 % 404 24.0000 24.0200 143 245 5 791 [+]
GRUPRACUJ 41,1000 17:00 223 43.10 -3.07 % 289 41.1000 41.6000 140 154 6 499 [+]
POLICE 7,4000 16:25 1 7.46 -3.14 % 10 7.3800 7.4600 2 4 31 [+]
LARQ 2,0300 15:23 300 2.10 -3.33 % 1000 2.0000 2.0700 3671 9 18 [+]
GRUPAAZOTY 18,1500 17:02 180 18.80 -3.35 % 13 18.1300 18.1500 2108 594 10 704 [+]
HYDROTOR 17,1000 11:46 400 17.75 -3.39 % 50 17.0000 17.2500 435 0 7 [+]
ASSECOBS 79,0000 17:00 22 81.80 -3.42 % 4 79.0000 79.2000 21 1 113 [+]
MOLECURE 5,1800 17:00 14 5.40 -3.72 % 2522 5.1800 5.2300 852 62 329 [+]
EUROTEL 27,0000 17:01 27 27.60 -3.91 % 11 27.0000 27.4500 910 1 39 [+]
KOMPAP 19,2000 15:52 4 19.70 -4.00 % 67 19.1000 19.2000 396 2 39 [+]
CAPITAL 1,8500 17:04 1000 1.94 -4.64 % 10386 1.8400 1.8500 207888 70 131 [+]
KRAKCHEM 0,4060 16:49 2 0.43 -4.69 % 3 0.4050 0.4060 15108 1 179 514 [+]
MERCATOR 52,7000 17:02 1 56.00 -4.70 % 370 52.2000 52.7000 1905 38 2 058 [+]
PURE 2,8000 17:04 891 3.00 -5.08 % 609 2.8000 2.8350 400 551 1 567 [+]
PKNORLEN 128,5800 17:03 5 135.26 -5.46 % 4485 128.5800 128.8000 15 2 386 310 400 [+]
EUROHOLD 3,7000 15:14 2 3.92 -5.61 % 300 3.7000 3.8000 395 2 6 [+]
PEKABEX 9,7000 17:00 359 10.50 -5.64 % 22601 9.7000 9.7600 8 240 2 364 [+]
IDMSAPL 0,4600 17:00 107 0.46 -7.63 % 2893 0.4600 0.4980 948 6 3 [+]
JSW 28,5500 17:01 139 31.05 -8.20 % 20171 28.5500 28.6200 705 1 426 41 470 [+]
FON 1,6900 10:40 5 1.69 -8.40 % 1750 1.7000 1.8450 1081 0 1 [+]
BOGDANKA 28,6000 17:03 46 31.60 -8.92 % 824 28.6000 28.8000 499 761 22 228 [+]
ORCOGROUP 3,4000 13:32 5 3.40 -10.99 % 20 3.4800 4.5800 9 0 0 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 268 4.8000 PKC 4936 0 0 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG131302.6+1.30%17:09
WIG203596.8+1.25%17:09
WIG20 Fut3572.0+1.19%17:04
WIG20USD994.5+1.82%17:15
mWIG409036.1+1.58%17:09
sWIG8030228.5+0.25%17:09
 Notowania Świat
DJ3047916.6-0.56%22:04
NDX10025116.3+0.14%22:01
Nikkei56924.1+1.84%8:45
DAX23855.2+0.20%17:31
Ropa WTI95.6-2.29%22:59
Złoto4759.6-0.13%22:00
 Notowania Waluty
EUR/PLN4.24879+0.01%22:00
CHF/PLN4.59106-0.09%22:00
USD/PLN3.62290-0.21%22:00
EUR/USD1.17276+0.22%22:00
GBP/USD1.34684+0.26%22:00
USD/JPY159.305+0.19%22:00
Forum
» 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]
» Zakup obligacji [2]
Wzrosty Spadki Staty
XPLUS 2.66 25.47%
SCANWAY 410.00 14.21%
CAPITEA 0.68 14.09%
GAMEOPS 12.00 12.15%
SKARBIEC 31.40 10.18%
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