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
MDIENERGIA 2,4500 17:02 1100 1.89 28.27 % 1000 2.4100 2.4500 4597 637 1 358 [+]
EUROTEL 28,2500 17:00 36 26.55 22.83 % 261 27.7500 28.2500 2606 45 1 237 [+]
COMPERIA 5,4000 16:02 2 4.80 12.97 % 8 5.2500 5.4000 1688 19 96 [+]
FEERUM 15,2000 15:25 100 14.40 11.36 % 3 14.5000 15.0000 335 1 17 [+]
PURE 1,9380 17:04 450 1.80 10.62 % 10000 1.9200 1.9380 440 289 541 [+]
CREOTECH 952,0000 17:04 20 865.00 10.19 % 10 951.0000 952.0000 69 32 28 848 [+]
SCANWAY 392,0000 17:01 50 360.00 9.19 % 18 390.0000 392.0000 154 36 13 863 [+]
BEST 32,1000 16:39 190 30.40 8.45 % 176 32.2000 32.7000 94 13 397 [+]
ROPCZYCE 24,8000 17:00 20 24.50 7.36 % 199 24.1000 24.8000 76 18 445 [+]
YARRL 6,5000 16:38 509 6.12 6.21 % 312 6.4600 6.5000 1922 6 41 [+]
DEVELIA 11,0000 17:00 427 10.82 6.18 % 1399 10.9200 11.0400 512 957 10 517 [+]
MODIVO 81,8000 17:00 20 77.70 6.15 % 23819 81.8000 82.0000 350 851 69 215 [+]
DATAWALK 123,0000 17:03 12 114.40 6.03 % 550 122.0000 124.8000 11 48 5 898 [+]
MWTRADE 3,9200 17:00 1 3.96 5.95 % 271 3.7200 3.9200 4 28 112 [+]
NTTSYSTEM 12,7500 17:00 200 12.10 5.37 % 26 12.7500 12.8000 2100 37 456 [+]
INTERBUD 1,8950 10:42 30 1.90 5.28 % 400 1.7150 1.8950 1018 0 0 [+]
EDINVEST 9,1800 17:00 33 9.00 5.28 % 7509 9.0000 9.1800 132 12 103 [+]
FON 1,7400 16:18 281 1.66 5.14 % 195 1.6550 1.7400 23929 3 6 [+]
MERCATOR 62,0000 17:01 75 59.40 5.08 % 500 61.8000 62.0000 6912 28 1 707 [+]
PEPCO 33,6200 17:03 816 32.34 5.06 % 1221 33.6100 33.6200 184 1 139 37 735 [+]
REMAK 10,3500 17:00 3 9.92 4.33 % 40 9.9600 10.3500 890 0 1 [+]
IPOPEMA 7,3600 17:00 11 7.26 4.25 % 62 7.3600 7.3800 382 7 49 [+]
MIRBUD 11,0000 17:00 329 10.63 4.07 % 140 10.9500 11.0000 3776 225 2 451 [+]
ARCHICOM 53,8000 16:35 19 53.00 3.86 % 100 52.2000 53.8000 165 2 112 [+]
NEXITY 1,0800 17:00 9 1.06 3.85 % 4087 1.0100 1.0800 91 3 4 [+]
CASPAR 5,1500 17:00 2 4.96 3.83 % 10 4.9000 5.1500 1303 13 65 [+]
ACTION 36,2500 17:00 1 35.40 3.72 % 1 36.2000 36.2500 52 22 776 [+]
TEXT 42,8000 17:00 28 41.40 3.63 % 35 42.5000 42.8000 422 62 2 613 [+]
PLAZACNTR 1,6200 17:00 55 1.56 3.58 % 937 1.5700 1.6200 2310 24 37 [+]
PTWP 130,5000 15:31 2 126.00 3.57 % 3 128.5000 130.5000 65 0 12 [+]
RAFAMET 55,9000 17:00 4 55.00 3.52 % 1735 55.0000 55.9000 50 0 6 [+]
3RGAMES 0,7080 16:39 861 0.71 3.51 % 10200 0.6820 0.7080 3535 41 28 [+]
TENDERHUT 5,9800 11:57 43 5.78 3.46 % 8 5.7800 5.8000 8 0 1 [+]
NEPTIS 15,1000 14:35 36 15.00 3.42 % 1 14.7000 15.1000 398 0 4 [+]
11B 155,0000 17:00 10 151.00 3.20 % 4 153.7000 155.0000 84 5 728 [+]
BORYSZEW 4,9000 17:00 6 4.80 3.16 % 1189 4.9000 4.9100 2000 199 970 [+]
ALLEGRO 33,6150 17:03 1000 32.78 3.15 % 198706 33.6150 33.6200 2056 7 245 243 205 [+]
CAPITAL 3,3800 16:49 278 3.22 3.05 % 70 3.2200 3.3600 3722 317 1 017 [+]
OTLOG 13,3000 14:06 65 13.00 2.94 % 39 12.9800 13.2800 500 1 16 [+]
RAINBOW 137,0000 17:00 4 135.70 2.93 % 180 137.0000 137.2000 5 30 4 146 [+]
NOVITA 106,0000 16:07 2 104.50 2.91 % 48 106.0000 106.5000 20 0 11 [+]
VOTUM 47,5500 17:00 64 46.65 2.81 % 47 47.5500 47.6000 61 21 983 [+]
GAMFACTOR 5,1600 16:43 27 5.02 2.79 % 400 5.0100 5.1700 307 4 22 [+]
HANDLOWY 121,4000 17:00 28 119.60 2.71 % 1 121.2000 121.4000 2708 51 6 189 [+]
LPP 21 380,0000 17:00 4 21,020.00 2.69 % 4 21340.0000 21380.0000 2 4 83 211 [+]
CYBERFLKS 204,0000 17:00 10 199.80 2.67 % 3 203.6000 204.0000 99 36 7 279 [+]
TOYA 8,9500 17:00 330 8.73 2.52 % 232 8.9500 8.9600 951 55 483 [+]
PLAYWAY 245,5000 17:00 2 240.00 2.51 % 111 244.0000 245.5000 34 2 420 [+]
KSGAGRO 3,7500 15:46 50 3.79 2.46 % 188 3.7300 3.7450 49 9 34 [+]
SCPFL 117,8000 17:00 1 122.00 2.43 % 21 117.8000 118.0000 154 2 241 [+]
MILLENNIUM 19,0400 17:03 100 18.65 2.42 % 7279 19.0350 19.0400 8129 765 14 578 [+]
HARPER 5,1400 17:00 480 5.08 2.39 % 2 5.1000 5.1400 7747 2 12 [+]
MOVIEGAMES 8,1900 16:38 100 8.00 2.38 % 185 7.7600 8.2000 50 3 27 [+]
ASBIS 70,5000 17:00 323 69.40 2.32 % 500 70.5000 70.6000 73 179 12 426 [+]
BBIDEVNFI 5,4800 17:00 1 5.36 2.24 % 607 5.3400 5.4800 865 1 6 [+]
KGHM 330,5000 17:02 40 330.00 2.24 % 1056 330.5000 332.0000 100 965 318 916 [+]
ABPL 139,6000 17:00 5 136.00 2.20 % 38 137.4000 139.6000 329 2 288 [+]
ASSECOPOL 196,5000 17:00 631 193.50 2.13 % 10 194.3000 196.5000 343 205 40 185 [+]
MOSTALZAB 6,2900 17:00 2 6.12 2.11 % 150 6.2600 6.2900 640 22 134 [+]
KOGENERA 79,5000 17:00 22 77.20 2.05 % 6 79.5000 80.3000 61 8 636 [+]
SHOPER 44,8000 17:00 10 44.00 2.05 % 26 44.6000 44.8000 40 39 1 729 [+]
VERCOM 129,4000 17:00 6 126.00 1.89 % 100 127.4000 129.4000 354 6 729 [+]
ZAMET 0,8740 17:00 174 0.86 1.86 % 1500 0.8500 0.8740 2588 12 11 [+]
PKOBP 101,8400 17:02 234 100.50 1.85 % 519 101.8400 101.8600 779 1 575 160 026 [+]
INGBSK 408,2000 17:00 5 401.00 1.74 % 1 407.6000 408.6000 3 7 2 752 [+]
CDRL 8,8000 17:00 50 8.65 1.73 % 35 8.8000 8.8500 2 3 29 [+]
SFINKS 0,4820 17:01 4780 0.47 1.69 % 6741 0.4710 0.4830 7000 266 128 [+]
FERRO 30,3000 17:00 4 29.90 1.68 % 54 30.2000 30.3000 996 12 370 [+]
ONDE 8,6400 17:00 145 8.50 1.65 % 70 8.6100 8.6500 554 15 129 [+]
ASMGROUP 0,2480 17:00 4306 0.24 1.64 % 962 0.2430 0.2490 9163 239 59 [+]
XTB 109,0400 17:03 431 107.98 1.62 % 16 109.0400 109.1200 53 262 28 428 [+]
VIVID 0,6300 17:02 30 0.62 1.61 % 4000 0.6220 0.6350 20 45 28 [+]
INTERCARS 820,0000 17:00 30 828.00 1.61 % 40 812.0000 820.0000 100 5 4 063 [+]
ULMA 63,5000 16:44 1 62.50 1.60 % 37 62.5000 63.5000 119 0 23 [+]
PEKAO 238,1000 17:03 200 235.90 1.58 % 201 238.0000 238.1000 60 369 87 478 [+]
AUTOPARTN 26,0000 17:00 3606 25.60 1.56 % 1 25.9500 26.0000 6820 142 3 666 [+]
SIMFABRIC 1,5820 17:00 30 1.54 1.54 % 2288 1.5340 1.5820 906 5 7 [+]
WAWEL 798,0000 16:06 11 786.00 1.53 % 1 788.0000 798.0000 64 0 147 [+]
PASSUS 121,0000 16:47 116 120.60 1.51 % 66 120.2000 121.0000 84 4 421 [+]
DGA 26,9000 16:08 1 26.80 1.51 % 298 25.2000 26.9000 146 0 9 [+]
XPLUS 2,7400 16:27 20 2.70 1.48 % 195 2.6400 2.7400 300 1 3 [+]
QNATECHNO 48,0000 16:44 1 47.30 1.48 % 10 47.5000 48.0000 423 3 135 [+]
ALIOR 124,1500 17:01 22 123.55 1.47 % 326 PKC 124.2000 70 154 19 092 [+]
ZABKA 24,1400 17:01 1658 23.98 1.47 % 36937 24.1400 24.2400 982 4 016 96 930 [+]
IMS 2,1300 14:52 2171 2.10 1.43 % 340 2.1100 2.1300 60 11 23 [+]
MEXPOLSKA 3,7200 17:00 114 3.70 1.36 % 2 3.7000 3.7200 303 10 37 [+]
OPONEOPL 89,8000 17:00 40 89.00 1.35 % 50 89.3000 89.8000 77 32 2 924 [+]
DRAGOENT 18,8500 13:45 2 18.55 1.34 % 100 18.3500 18.7500 23 1 11 [+]
RENDER 76,2000 17:00 2 75.40 1.33 % 1 75.2000 76.2000 3 0 18 [+]
STALPROFI 9,5200 17:00 4 9.56 1.28 % 141 9.5000 9.5200 682 11 108 [+]
POLTREG 19,9500 16:38 10 20.40 1.27 % 104 19.5500 19.9500 113 9 171 [+]
SELENAFM 48,2000 17:00 14 47.60 1.26 % 73 48.2000 48.4000 521 2 89 [+]
UNIMOT 158,0000 17:00 3 156.20 1.15 % 318 156.8000 158.0000 26 2 294 [+]
ATLANTAPL 17,9000 16:44 41 17.70 1.13 % 25 17.9000 18.0000 526 0 8 [+]
PCFGROUP 3,6900 16:48 20 3.65 1.10 % 351 3.6200 3.6900 961 7 26 [+]
IMCOMPANY 41,4000 16:20 9 41.85 1.10 % 22 40.5000 41.4000 131 6 242 [+]
BIGCHEESE 4,6500 16:33 21 4.69 1.09 % 479 4.6500 4.7100 80 3 15 [+]
NEWAG 111,0000 17:00 2 109.00 1.09 % 27 110.6000 111.0000 145 12 1 351 [+]
KOMPAP 18,6000 15:09 300 18.60 1.09 % 420 18.6000 19.2000 420 1 13 [+]
CLOUD 74,8000 17:00 10 74.60 1.08 % 34 72.6000 74.8000 189 2 126 [+]
VINDEXUS 14,1000 16:12 124 13.90 1.08 % 498 14.0500 14.1000 500 11 158 [+]
NANOGROUP 2,3550 16:37 158 2.33 1.07 % 50 2.3250 2.3550 582 20 47 [+]
GRUPAAZOTY 22,0000 17:04 364 21.76 1.01 % 14 21.9800 22.0000 636 329 7 186 [+]
KINOPOL 20,0000 17:00 65 19.80 1.01 % 110 19.9000 20.0000 40 2 50 [+]
AIGAMES 0,8200 17:00 2 0.76 0.99 % 77 0.8000 0.8200 226 3 3 [+]
BOS 10,2600 17:00 7 10.16 0.98 % 3950 10.2000 10.2600 2794 23 239 [+]
MOBRUK 365,0000 17:00 5 360.00 0.97 % 15 364.0000 365.0000 471 3 1 172 [+]
ASSECOSEE 63,1000 17:00 7 62.00 0.96 % 2 62.0000 63.1000 403 2 97 [+]
WITTCHEN 15,9500 17:01 153 15.71 0.95 % 467 15.9500 15.9600 1 10 163 [+]
BOGDANKA 21,5000 17:00 10 21.30 0.94 % 71 21.3500 21.5000 805 57 1 213 [+]
AMBRA 18,2800 17:00 76 18.12 0.88 % 475 18.2800 18.3000 15 5 88 [+]
ZEPAK 19,1000 16:49 8 18.64 0.84 % 90 19.0000 19.1000 186 5 97 [+]
STALEXP 3,0650 17:01 252 3.04 0.82 % 2849 3.0550 3.0650 4215 165 503 [+]
APLISENS 18,4500 17:00 2 18.30 0.82 % 10 18.0500 18.4500 116 3 62 [+]
QUERCUS 12,5000 17:01 358 12.66 0.81 % 5000 12.4400 12.5000 1342 35 434 [+]
COLUMBUS 3,7400 15:18 268 0.00 0.81 % 3311 PKC PKC 15285 0 0 [+]
DINOPL 31,8200 17:04 345 31.70 0.79 % 1966 31.8100 31.8200 2565 1 504 48 030 [+]
KRVITAMIN 13,0000 17:00 1 12.90 0.78 % 198 12.7000 13.0000 3154 0 5 [+]
ENTER 53,2000 17:03 5 52.80 0.76 % 67 53.2000 53.4000 29 5 265 [+]
ONEMORE 2,6700 17:00 20 2.65 0.75 % 11905 2.6300 2.6700 1140 65 173 [+]
SPYROSOFT 406,0000 17:00 15 403.00 0.74 % 39 405.0000 406.0000 21 1 221 [+]
VRGSA 5,5400 17:00 249 5.50 0.73 % 500 5.5000 5.5400 1169 70 384 [+]
PKNORLEN 143,3400 17:01 2256 142.24 0.72 % 13399 143.3400 143.5000 1299 1 031 147 626 [+]
MBANK 1 210,0000 17:01 20 1,198.50 0.71 % 12 1210.0000 1210.5000 4 21 25 550 [+]
RAWLPLUG 14,2000 11:35 2 14.10 0.71 % 220 14.1000 14.2000 20 0 0 [+]
KRUK 429,2000 17:03 30 426.20 0.70 % 1 429.0000 429.2000 4970 93 39 745 [+]
APSENERGY 4,3900 17:00 87 4.38 0.69 % 1053 4.3000 4.4000 1275 30 133 [+]
CIGAMES 3,0200 17:00 600 3.02 0.67 % 3627 3.0200 3.0250 3000 178 534 [+]
MLSYSTEM 15,2600 17:02 100 15.16 0.66 % 2128 15.2600 15.2800 2 6 89 [+]
INPRO 7,7000 17:00 114 7.65 0.65 % 1412 7.4000 7.7000 186 0 1 [+]
KCI 0,9240 16:38 6 0.91 0.65 % 89 0.9200 0.9240 4405 2 1 [+]
PANOVA 15,8000 12:37 20 15.80 0.64 % 7 15.8000 15.9000 289 0 3 [+]
BENEFIT 4 474,0000 17:00 34 4,446.00 0.63 % 29 4428.0000 4474.0000 6 2 10 569 [+]
SKARBIEC 33,6000 16:36 1 33.80 0.60 % 154 33.6000 33.8000 100 3 91 [+]
DEKPOL 71,8000 16:47 1 72.80 0.56 % 160 72.4000 72.6000 81 3 224 [+]
PEKABEX 9,2600 17:00 5 9.21 0.54 % 150 9.2500 9.2600 1009 11 99 [+]
POINTGROUP 1,9650 12:50 14 1.97 0.51 % 1 1.9200 1.9650 26 0 0 [+]
KETY 1 196,0000 17:00 7 1,192.00 0.50 % 118 1191.0000 1196.0000 56 16 19 246 [+]
BIOCELTIX 81,9000 17:00 8 81.50 0.49 % 60 81.3000 81.9000 84 3 243 [+]
ACAUTOGAZ 21,5000 17:03 51 21.50 0.47 % 89 21.5000 21.6000 493 1 18 [+]
HUUUGE 21,9000 17:00 100 21.75 0.46 % 1408 21.8000 21.9000 48 5 115 [+]
ASSECOBS 93,6000 16:46 1 93.20 0.43 % 2 93.4000 93.6000 445 2 157 [+]
OTMUCHOW 5,2000 14:19 349 5.38 0.39 % 101 5.2000 5.3800 99 0 2 [+]
CDPROJEKT 256,0000 17:04 100 259.00 0.39 % 225 255.9000 256.0000 2166 197 50 591 [+]
EUCO 0,5120 14:52 5 0.00 0.39 % 500 PKC PKC 94954 0 0 [+]
MOSTALPLC 12,8000 17:00 2 12.80 0.39 % 30 12.7000 12.8000 439 0 1 [+]
ADIUVO 0,5320 11:21 4 0.55 0.38 % 3511 0.5320 0.5360 1900 6 3 [+]
BETACOM 5,3200 16:19 24 5.44 0.38 % 566 5.3200 5.4400 412 0 1 [+]
CELTIC 1,4000 17:00 2 1.34 0.36 % 2 1.3450 1.4000 5394 26 37 [+]
WIELTON 5,7900 17:00 247 5.81 0.35 % 9288 5.7900 5.8000 1646 18 101 [+]
GRUPRACUJ 43,5000 17:00 21 43.40 0.35 % 78 43.5000 43.9000 140 11 489 [+]
ARCTIC 5,8900 17:00 18 5.88 0.34 % 206 5.8900 5.9400 1331 34 198 [+]
PZU 64,3000 17:02 267 64.32 0.34 % 100 64.2800 64.3200 313 1 171 75 290 [+]
ANSWEAR 17,9400 16:49 20 17.88 0.34 % 50 17.9000 17.9400 759 8 147 [+]
MIRACULUM 0,6000 15:37 2 0.60 0.33 % 14000 0.5800 0.5920 10000 34 20 [+]
PKPCARGO 15,1400 17:00 1739 15.09 0.33 % 290 15.0600 15.1400 8138 74 1 123 [+]
MANGATA 69,8000 17:02 1 69.40 0.29 % 7 69.6000 70.4000 9 0 20 [+]
GRODNO 18,6000 16:49 1 18.35 0.27 % 108 18.5000 18.6000 464 10 184 [+]
INSTALKRK 37,4000 13:03 7 37.30 0.27 % 33 37.4000 37.7000 48 0 16 [+]
FORTE 19,6500 16:41 2 19.60 0.26 % 5 19.5500 19.6500 100 1 23 [+]
TESGAS 1,9450 14:49 47 1.96 0.26 % 80 1.9000 1.9450 253 8 16 [+]
PCCEXOL 1,9850 17:00 18 1.98 0.25 % 652 1.9700 1.9850 1432 9 18 [+]
ATMGRUPA 4,2300 17:00 1 4.23 0.24 % 58 4.2300 4.2500 73 22 92 [+]
MURAPOL 41,4000 17:00 7 41.65 0.24 % 75 41.2500 41.4500 45 106 4 357 [+]
AILLERON 17,0800 17:00 1 17.08 0.23 % 154 17.0000 17.0800 43 3 57 [+]
SNIEZKA 89,0000 17:00 15 88.60 0.23 % 43 88.8000 89.0000 20 2 210 [+]
DBENERGY 9,1000 09:00 2 9.10 0.22 % 10 8.9000 9.1000 1460 0 0 [+]
AMICA 51,6000 17:00 68 51.10 0.19 % 253 51.1000 51.6000 32 8 429 [+]
UNICREDIT 304,4000 12:11 700 303.90 0.16 % 13 296.0000 312.0000 4 1 215 [+]
DELKO 6,1400 16:03 1 6.12 0.16 % 47 6.1100 6.1400 98 1 8 [+]
BNPPL 143,8000 17:00 63 144.00 0.14 % 54 142.8000 143.8000 100 3 391 [+]
CAPTORTX 78,0000 17:00 44 77.00 0.13 % 73 75.9000 78.0000 145 4 301 [+]
RANKPROGR 4,6850 17:00 244 4.68 0.11 % 5 4.5950 4.6850 2121 53 244 [+]
KERNEL 19,3800 17:00 61 19.36 0.10 % 90 19.2600 19.3800 2025 11 214 [+]
ENERGA 18,8800 17:00 156 18.86 0.00 % 631 18.8800 18.9000 7659 40 752 [+]
IFSA 0,1290 11:10 52 0.12 0.00 % 10000 0.1230 0.1290 28832 10 1 [+]
SANTANDER 44,7500 17:00 45 44.23 0.00 % 18 42.5000 44.7500 420 1 40 [+]
NTCAPITAL 0,6100 15:44 130 0.61 0.00 % 2497 0.5860 0.6100 11944 1 1 [+]
PHOTON 1,3550 17:00 53 1.36 0.00 % 1000 1.2700 1.3550 1747 47 63 [+]
LOKUM 24,0000 16:27 20 23.70 0.00 % 47 23.7000 24.0000 16 0 2 [+]
EUROHOLD 4,0000 17:00 1323 3.96 0.00 % 3 3.8600 4.0000 1606 1 6 [+]
CLNPHARMA 20,9500 17:01 100 20.95 0.00 % 52 20.8000 20.9500 1055 7 156 [+]
ULTGAMES 15,0500 16:30 2 15.20 0.00 % 993 15.0000 15.0500 137 0 3 [+]
ESOTIQ 31,8000 17:00 1 31.60 0.00 % 146 31.7000 31.8000 164 1 32 [+]
TATRY MOUNTAIN 81,5000 09:25 5 0.00 0.00 % 3 83.0000 87.0000 88 0 0 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 14 PKC 0.0000 0 0 0 [+]
VIGOSYS 582,0000 17:00 2 592.00 0.00 % 2 578.0000 582.0000 95 1 323 [+]
MAXCOM 6,0600 16:11 1 5.78 0.00 % 2 5.8000 6.0600 129 1 4 [+]
TERMOREX 0,6950 15:05 21 0.70 0.00 % 6839 0.6900 0.6950 2152 6 4 [+]
STAPORKOW 4,7200 15:13 300 4.64 0.00 % 1101 4.6400 4.7400 286 1 6 [+]
SEKO 11,1000 16:34 1 11.35 0.00 % 1400 11.0500 11.1000 68 17 189 [+]
MONNARI 6,0000 15:59 11 6.00 0.00 % 883 5.8800 6.0000 1442 21 123 [+]
MUZA 9,9000 14:21 427 0.00 0.00 % 782 9.6000 9.9000 500 0 0 [+]
SILVANO 5,2600 09:53 1 0.00 0.00 % 441 4.9400 5.2400 566 0 0 [+]
FASING 15,2000 09:00 20 15.20 0.00 % 40 14.6000 15.2000 108 0 0 [+]
IDMSAPL 0,4560 09:00 9 0.00 0.00 % 7780 0.4560 0.5000 15000 0 0 [+]
MOJ 1,6000 09:37 20 1.60 0.00 % 3000 1.6100 1.6900 5766 0 0 [+]
SANWIL 1,3250 09:18 12 1.30 0.00 % 500 1.3100 1.3250 848 1 1 [+]
WIKANA 8,0000 14:45 1 7.65 0.00 % 989 7.6500 8.0000 4092 0 0 [+]
WARIMPEX 2,3200 16:38 2 2.32 0.00 % 800 2.2800 2.3300 924 11 24 [+]
ELEKTROTI 62,9500 17:00 2 62.95 0.00 % 1100 62.3500 62.9500 1193 25 1 542 [+]
ALTA 1,6000 17:00 3 1.56 0.00 % 1 1.5650 1.6000 4695 2 3 [+]
MBWS 11,2000 13:54 711 0.00 0.00 % 1000 7.0000 11.5000 227 0 0 [+]
ELKOP 1,7200 16:46 1 1.66 0.00 % 2 1.6650 1.7200 502 1 2 [+]
FABRITY 25,5000 16:25 8 25.50 0.00 % 192 25.5000 25.6000 90 8 215 [+]
PRAGMAINK 3,2000 16:48 2360 0.00 0.00 % 200 3.1000 3.3000 20 0 0 [+]
UNIBEP 13,7200 17:00 4 13.82 0.00 % 237 13.6200 13.7200 261 5 66 [+]
COMP 64,0000 17:00 10 64.80 0.00 % 50 63.5000 64.0000 2107 21 1 352 [+]
BIOTON 4,3200 17:00 138 4.30 0.00 % 569 4.2800 4.3200 119 41 176 [+]
IMPERA 1,7000 15:38 130 1.70 0.00 % 795 1.6300 1.7000 4500 0 0 [+]
06MAGNA 2,4000 17:00 30 2.40 0.00 % 923 2.3800 2.4000 354 0 0 [+]
KPPD 20,0000 12:06 19 19.40 0.00 % 15 19.5000 20.0000 1045 0 2 [+]
SECOGROUP 36,4000 12:47 2 35.60 0.00 % 1 35.8000 36.4000 376 0 0 [+]
ERG 40,0000 12:14 10 40.00 0.00 % 100 39.0000 40.0000 190 0 5 [+]
INTROL 7,2400 15:57 249 7.16 0.00 % 352 7.2200 7.2400 318 1 8 [+]
IZOLACJA 3,8600 17:00 2 3.86 0.00 % 516 3.6100 3.8600 735 0 0 [+]
ENERGOINS 2,2000 15:29 58 2.20 0.00 % 184 2.1700 2.2000 3784 3 7 [+]
SKYLINE 1,6000 14:22 630 1.68 0.00 % 4653 1.6000 1.6800 409 1 1 [+]
ECHO 5,0000 17:00 2 5.00 0.00 % 9498 5.0000 5.0400 1954 10 51 [+]
DIAG 161,1000 17:00 5 162.00 -0.06 % 291 161.1000 161.5000 7 20 3 257 [+]
POLENERGIA 49,2000 17:00 12 49.70 -0.10 % 61 49.0000 49.2000 115 2 111 [+]
SYGNITY 77,0000 17:00 1 78.00 -0.13 % 4 77.0000 77.7000 3 13 988 [+]
WIRTUALNA 58,5000 17:00 17 58.60 -0.17 % 49884 58.4000 58.5000 1233 16 964 [+]
XTPL 54,8000 17:04 3 54.90 -0.18 % 1098 54.8000 55.0000 390 5 279 [+]
POLWAX 0,9800 16:49 88 0.98 -0.20 % 240 0.9520 0.9800 5548 6 5 [+]
PHN 9,3800 16:44 190 9.40 -0.21 % 79 9.3800 9.4000 200 2 14 [+]
DEBICA 89,2000 17:00 38 89.60 -0.22 % 10 89.0000 89.2000 2 1 70 [+]
PEPEES 0,8480 16:10 581 0.85 -0.24 % 70 0.8240 0.8460 2000 3 3 [+]
BOWIM 8,2200 16:47 91 8.28 -0.24 % 200 8.2000 8.2200 1366 20 164 [+]
COALENERG 1,9700 17:00 16 1.98 -0.25 % 142 1.9310 1.9700 384 35 68 [+]
DADELO 74,6000 17:02 410 74.80 -0.27 % 539 74.6000 74.9000 40 6 470 [+]
NOVAVISGR 0,6560 16:34 800 0.65 -0.30 % 420 0.6500 0.6560 681 5 3 [+]
GPW 79,4500 17:00 8 80.00 -0.31 % 190 79.0500 79.4500 70 58 4 607 [+]
INC SA 1,5950 16:12 628 1.63 -0.31 % 4000 1.6000 1.6300 244 24 39 [+]
IZOSTAL 3,1400 16:24 24 3.15 -0.32 % 659 3.1200 3.1500 812 5 15 [+]
ATENDE 2,9900 16:38 27 3.00 -0.33 % 1293 2.9400 2.9900 1000 108 320 [+]
HERCULES 1,3700 17:00 773 1.38 -0.36 % 6758 1.3250 1.3700 332 33 45 [+]
LIBET 1,3300 14:38 41000 1.34 -0.37 % 10 1.3300 1.3750 3513 68 90 [+]
CAVATINA 13,5000 17:00 51 13.50 -0.37 % 170 13.4500 13.5000 149 0 3 [+]
GTC 2,5900 16:40 50 2.60 -0.38 % 100 2.5800 2.5900 441 2 6 [+]
ERBUD 25,2500 17:00 11 25.35 -0.39 % 19 25.2500 25.4500 176 2 57 [+]
APATOR 25,3500 17:00 13 25.60 -0.39 % 161 25.1500 25.3500 229 11 267 [+]
ZUE 12,7000 17:00 187 12.45 -0.39 % 601 12.4500 12.7000 13 17 219 [+]
TARCZYNSKI 123,0000 16:26 3 123.00 -0.40 % 576 121.0000 123.0000 3 0 10 [+]
PCCROKITA 69,7000 17:00 5 69.50 -0.43 % 40 68.8000 69.7000 82 3 215 [+]
LESS 0,2300 17:00 2 0.24 -0.43 % 1528 0.2280 0.2300 3358 185 41 [+]
DMGROUP 2,2800 17:00 2 2.29 -0.44 % 529 2.2400 2.2800 19 25 57 [+]
SANOK 21,5000 16:44 23 21.50 -0.46 % 380 21.4000 21.5000 323 2 41 [+]
MAKARONPL 21,2000 17:00 9 21.30 -0.47 % 111 21.0000 21.2000 50 7 155 [+]
ENEA 20,2600 17:01 874 20.38 -0.49 % 10 20.2000 20.2600 4046 376 7 612 [+]
JSW 26,3200 17:00 2 26.45 -0.49 % 560 26.3100 26.3200 1818 513 13 389 [+]
DIGITANET 196,5000 17:00 6 197.50 -0.51 % 3 194.9000 196.5000 126 5 955 [+]
ENELMED 19,4000 17:00 2 19.20 -0.51 % 154 19.0000 19.4000 22 0 1 [+]
NOCTILUCA 95,3000 17:00 10 95.70 -0.52 % 36 94.0000 95.3000 53 2 195 [+]
ZREMB 9,5000 17:00 17 9.50 -0.52 % 1083 9.5000 9.5900 5 15 146 [+]
EUROCASH 5,5800 17:00 117 5.61 -0.53 % 94 5.5800 5.5950 6 76 423 [+]
TALEX 18,3000 14:54 268 18.70 -0.54 % 223 18.3000 18.7000 81 1 13 [+]
BIOMAXIMA 10,9000 17:00 11 10.96 -0.55 % 734 10.7000 10.9000 109 4 47 [+]
LENTEX 6,9600 17:00 4 7.00 -0.57 % 500 6.8800 6.9600 196 3 18 [+]
PHARMENA 3,3800 17:00 7 3.28 -0.59 % 385 3.2800 3.3800 333 5 18 [+]
GETIN 0,4960 17:00 14 0.50 -0.60 % 190540 0.4960 0.4995 11395 264 131 [+]
ATAL 64,0000 16:49 112 64.50 -0.62 % 21 63.8000 64.0000 384 3 216 [+]
PGFGROUP 0,6060 17:00 5 0.61 -0.66 % 300 0.6050 0.6060 4553 5 3 [+]
GENOMTEC 5,9500 17:00 500 5.97 -0.67 % 2191 5.9000 5.9500 2575 22 134 [+]
GREENX 2,3520 17:02 690 2.37 -0.68 % 1710 2.3520 2.3580 1300 300 705 [+]
PGE 10,1400 17:00 3441 10.30 -0.69 % 15290 10.1400 10.1800 5501 1 948 19 731 [+]
JWWINVEST 2,8400 17:00 4 2.89 -0.70 % 1086 2.7500 2.8700 100 16 45 [+]
MCI 28,0000 17:00 36 28.40 -0.71 % 8 27.9000 28.0000 559 2 69 [+]
KRKA 1 102,0000 16:17 1 1,110.00 -0.72 % 2 1102.0000 1110.0000 3 0 237 [+]
HYDROTOR 13,8500 15:13 50 13.95 -0.72 % 300 13.8000 13.9500 73 1 16 [+]
VOXEL 94,3000 17:00 1 95.50 -0.74 % 19 94.3000 94.7000 21 10 969 [+]
NEUCA 759,0000 17:02 3 774.00 -0.78 % 10 758.0000 759.0000 6 2 1 435 [+]
ALTUSTFI 3,5400 17:00 42 3.52 -0.84 % 251 3.4800 3.5400 458 54 190 [+]
WASKO 7,1200 17:00 101 7.12 -0.84 % 261 7.1000 7.1200 11 40 287 [+]
MLPGROUP 109,0000 16:30 17 110.00 -0.91 % 4 108.0000 109.0000 66 1 116 [+]
MFO 32,5000 15:51 2 32.80 -0.91 % 62 32.2000 32.5000 8 1 18 [+]
KGL 10,9000 15:14 1 11.00 -0.91 % 300 10.2000 10.9000 733 0 0 [+]
CEZ 228,4000 16:02 24 226.40 -0.95 % 30 223.2000 230.0000 14 0 11 [+]
SYNEKTIK 282,6000 17:00 6 289.20 -0.98 % 1 282.4000 282.8000 1 22 6 156 [+]
WOODPCKR 2,9300 16:43 1 2.96 -1.01 % 328 2.8700 2.9300 699 4 13 [+]
BOOMBIT 5,8600 15:22 25 5.88 -1.01 % 240 5.8600 5.9000 1115 6 37 [+]
MEDICALG 29,2500 17:00 51 29.65 -1.02 % 8 29.2500 29.3000 259 22 630 [+]
CORMAY 0,5540 17:00 42 0.56 -1.07 % 1326 0.5320 0.5540 284 35 19 [+]
AMREST 10,6000 17:00 6 10.70 -1.12 % 270 10.5200 10.6000 701 27 290 [+]
CREEPYJAR 520,0000 17:00 14 526.00 -1.14 % 4 518.0000 520.0000 92 1 536 [+]
AGROTON 5,1000 17:00 10 5.16 -1.16 % 1207 5.0000 5.1000 19196 2 12 [+]
MILKILAND 1,6800 17:00 400 1.69 -1.18 % 220 1.6600 1.6800 2040 27 45 [+]
TRAKCJA 3,7100 17:04 460 3.75 -1.20 % 26 3.7100 3.7200 1181 99 370 [+]
STALPROD 245,0000 16:19 3 248.00 -1.21 % 317 245.0000 248.0000 26 0 23 [+]
ORANGEPL 16,1000 17:04 15 16.25 -1.23 % 59345 16.1000 16.1650 2084 2 141 34 471 [+]
DECORA 72,1000 17:00 1 72.90 -1.23 % 90 72.0000 72.1000 122 2 117 [+]
COMPREMUM 1,1400 16:41 145 1.15 -1.30 % 4200 1.1200 1.1400 855 155 175 [+]
MERCOR 15,1000 16:34 104 15.10 -1.31 % 1 14.9500 15.1000 46 1 8 [+]
MOLECURE 5,2800 17:00 11 5.21 -1.31 % 21 5.2000 5.2800 1128 14 75 [+]
LENA 2,2500 16:15 102 2.28 -1.32 % 198 2.2500 2.2900 1420 2 6 [+]
EQUNICO 1,1200 15:53 50 1.14 -1.32 % 1500 1.0850 1.1200 6697 23 25 [+]
SYNTHAVERSE 2,9700 17:00 123 3.01 -1.33 % 13362 2.9300 2.9700 1887 71 210 [+]
ARLEN 29,4000 16:48 19 30.00 -1.34 % 1 29.4000 29.4500 312 2 56 [+]
OPTEAM 7,3500 17:00 400 7.55 -1.34 % 1321 7.3500 7.4000 349 11 82 [+]
MENNICA 44,1000 16:49 126 44.70 -1.34 % 45 43.8000 44.1000 32 3 145 [+]
TSGAMES 94,0000 17:00 25 95.30 -1.36 % 31 94.0000 94.3000 5 13 1 183 [+]
GAMEOPS 14,1000 16:03 1 14.30 -1.40 % 105 14.0500 14.2000 38 1 14 [+]
COGNOR 5,9450 17:03 250 6.14 -1.41 % 4638 5.9200 5.9450 6032 461 2 759 [+]
CYFRPLSAT 16,4000 17:04 1 16.64 -1.41 % 1481 16.4000 16.4050 33 585 9 584 [+]
TAURONPE 9,1920 17:04 50 9.30 -1.42 % 118 9.1900 9.1920 18152 4 047 37 016 [+]
HELIO 53,6000 17:00 31 54.00 -1.47 % 169 53.6000 54.4000 97 1 27 [+]
SELVITA 29,8500 17:00 11 30.15 -1.49 % 68 29.8500 30.1000 500 103 3 075 [+]
PULAWY 44,6000 14:24 11 45.30 -1.55 % 111 44.7000 45.4000 187 0 16 [+]
POLICE 7,6400 16:44 10 7.80 -1.55 % 19 7.6400 7.7600 318 2 19 [+]
BLOOBER 24,7500 17:00 25 25.15 -1.59 % 650 24.7500 25.3000 593 25 620 [+]
LUBAWA 9,3000 17:04 216 9.50 -1.59 % 500 9.2750 9.3300 1000 271 2 518 [+]
SOPHARMA 7,3000 16:46 200 6.04 -1.62 % 100 7.0000 7.9200 89 11 68 [+]
PROCHEM 24,2000 13:32 1 24.60 -1.63 % 129 23.4000 24.2000 354 0 1 [+]
SONEL 14,6000 15:58 8 14.60 -1.68 % 19 14.6000 14.9000 603 0 3 [+]
MABION 7,4100 17:00 3 7.55 -1.72 % 297 7.4100 7.4800 2942 36 270 [+]
SUNEX 2,8000 16:46 50 2.80 -1.75 % 444 2.7950 2.8000 242 6 17 [+]
MEDINICE 71,6000 17:00 51 73.10 -1.78 % 87 71.6000 71.8000 11 25 1 824 [+]
POLIMEXMS 7,6850 17:02 285 7.84 -1.85 % 1237 7.6850 7.6900 376 773 5 899 [+]
BUDIMEX 687,0000 17:00 4 695.00 -1.86 % 21 687.0000 687.4000 1 29 20 112 [+]
URTESTE 42,2000 16:14 29 43.80 -1.86 % 503 42.2000 43.5000 20 0 5 [+]
DOMDEV 260,0000 17:00 13 265.00 -1.89 % 2 260.0000 261.0000 36 2 418 [+]
KRAKCHEM 0,3110 17:03 885 0.32 -1.89 % 1915 0.3110 0.3130 10 54 17 [+]
MOSTALWAR 4,1000 17:00 26 4.20 -1.91 % 411 4.0500 4.1000 70 22 90 [+]
TRANSPOL 25,0000 17:00 24 25.10 -1.96 % 356 24.5000 25.0000 324 57 1 360 [+]
AIRWAY 0,2940 17:00 3799 0.29 -2.00 % 1 0.2940 0.2945 273 222 65 [+]
PATENTUS 2,7000 16:49 1 2.62 -2.17 % 472 2.6400 2.7000 499 7 18 [+]
IFIRMA 26,9500 17:00 48 27.60 -2.18 % 107 26.9500 27.0000 614 7 187 [+]
PROJPRZEM 17,6000 17:00 2 18.20 -2.22 % 197 17.5000 17.6000 2170 1 19 [+]
PROTEKTOR 1,2700 16:48 534 1.30 -2.31 % 3189 1.2640 1.2760 3603 61 79 [+]
TORPOL 69,0000 17:00 52 71.10 -2.40 % 175 69.0000 69.7000 546 9 623 [+]
LARQ 1,9900 11:02 651 2.04 -2.45 % 1000 2.0000 2.0400 394 3 5 [+]
ODLEWNIE 18,4500 17:00 99 19.15 -2.64 % 1021 18.4500 18.5000 100 29 535 [+]
MOL 45,5000 16:45 1 46.90 -2.78 % 350 45.0600 46.0000 30 4 202 [+]
CAPITEA 0,4450 17:00 5 0.46 -2.84 % 9989 0.4420 0.4450 3555 187 84 [+]
4MASS 4,0800 16:49 1 4.12 -2.86 % 118 4.0150 4.0750 500 134 537 [+]
MARVIPOL 9,0200 17:00 2 9.30 -3.01 % 500 8.9600 9.0200 248 16 142 [+]
RELPOL 5,6600 17:04 419 5.86 -3.08 % 81 5.6200 5.6600 2881 8 47 [+]
BUMECH 19,1500 17:01 61 19.85 -3.28 % 289 19.1500 19.1700 322 55 1 065 [+]
AGORA 8,3400 17:01 796 8.64 -3.47 % 1250 8.3200 8.3800 280 65 544 [+]
JRHOLDING 4,8400 16:05 200 4.99 -3.59 % 900 4.7400 4.8400 641 33 159 [+]
ARTIFEX 21,4500 17:00 11 22.25 -3.60 % 150 21.4500 21.6500 377 19 404 [+]
INTERSPPL 0,3750 13:28 1000 0.39 -3.72 % 100 0.3740 0.3845 1354 7 3 [+]
KOMPUTRON 5,8900 17:00 400 5.91 -3.76 % 281 5.8500 5.8900 200 31 178 [+]
ATREM 58,5000 17:00 19 61.00 -4.10 % 174 58.5000 58.7000 305 32 1 894 [+]
IBSM 68,4000 14:18 125 71.20 -4.47 % 2 67.0000 68.6000 125 0 9 [+]
IMMOBILE 4,7600 16:46 1 4.99 -4.61 % 290 4.7700 4.9000 1038 16 79 [+]
RYVU 18,0000 17:01 150 18.80 -5.06 % 369 17.9800 18.0000 7526 246 4 383 [+]
LSISOFT 41,3000 16:39 40 43.50 -5.28 % 4 41.3000 41.8000 66 1 48 [+]
ASTARTA 50,2000 17:02 20 51.50 -5.64 % 150 50.1000 50.2000 332 49 2 483 [+]
ONESANO 0,6300 16:10 1000 0.65 -5.69 % 5399 0.6300 0.6420 411 22 14 [+]
ORCOGROUP 3,5200 10:51 11 3.98 -11.56 % 399 3.5200 3.9800 1986 0 0 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 268 4.8000 PKC 5705 0 0 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG135125.6+1.34%17:09
WIG203641.2+1.43%17:09
WIG20 Fut3600.0+1.49%17:04
WIG20USD996.8+1.78%17:15
mWIG409480.1+1.21%17:09
sWIG8031636.6+1.25%17:09
 Notowania Świat
US BlueChip50579.7+0.58%22:04
Nasdaq10029481.6+0.42%22:03
Nikkei63339.1+2.68%8:45
DAX24928.4+1.31%17:31
Ropa WTI97.0+0.67%22:54
Złoto4508.3-0.77%22:00
 Notowania Waluty
EUR/PLN4.23830-0.07%22:00
CHF/PLN4.65288+0.31%22:00
USD/PLN3.65182+0.05%22:00
EUR/USD1.16060-0.12%22:00
GBP/USD1.34403+0.05%22:00
USD/JPY159.167+0.13%22:00
Forum
» Prośba o dodanie MADNETIC [1]
» Zmiana nazwy spółki [0][SPL]
» Prośba o dodanie EDITEL SA [0]
» CREOTECH QUANTUM S.A - prośba o... [1]
» Prośba o usunięcie QRT [0][QRT]
» Realizacja zlecenia zakupu o... [0][ING]
» Brak danych [0]
» Prośba o dodanie Creotech... [0][CRI]
» Prośba o dodanie KOLEJKOWO SA [0]
» Prośba o dodanie ENERGY S. A. [2]
Wzrosty Spadki Staty
MDIENERGIA 2.45 28.27%
EUROTEL 28.25 22.83%
COMPERIA 5.40 12.97%
FEERUM 15.20 11.36%
PURE 1.94 10.62%
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