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
WOODPCKR 3,8600 14:10 338 2.85 37.86 % 3771 PKC PKC 655 84 296 [+]
CAPITAL 1,7000 14:57 323 1.45 20.57 % 1641 PKC PKC 600 368 605 [+]
INC SA 2,2400 17:00 2000 1.96 14.29 % 14900 2.1600 2.2500 1500 326 676 [+]
PCFGROUP 3,9800 17:00 380 3.63 9.94 % 7 3.9650 3.9800 1362 280 1 108 [+]
WITTCHEN 18,6000 17:02 200 17.12 9.41 % 400 18.5600 18.6000 1373 212 3 863 [+]
CDPROJEKT 274,6000 17:04 433 254.00 8.03 % 20 274.5000 274.6000 4904 595 159 060 [+]
ODLEWNIE 12,5500 17:00 55 11.80 6.36 % 43 12.2000 12.5500 92 18 226 [+]
MOJ 1,7000 15:58 4465 1.53 6.25 % 4800 1.6000 1.7000 4535 20 33 [+]
PASSUS 139,0000 17:00 36 131.00 6.11 % 41 138.5000 139.0000 493 8 1 023 [+]
BUMECH 28,4000 17:04 60 26.45 5.77 % 11429 28.4000 28.5000 200 1 065 29 643 [+]
FASING 14,7000 17:00 10 13.90 5.76 % 400 14.3000 14.7000 409 5 67 [+]
POLWAX 1,3600 16:47 8 1.29 5.43 % 20 1.3300 1.3600 576 44 59 [+]
CAPTORTX 82,4000 17:00 6 79.40 5.10 % 6 82.0000 82.4000 28 6 515 [+]
JSW 28,6300 17:03 46 27.25 5.06 % 110 28.5100 28.6300 3100 1 403 39 214 [+]
ERBUD 31,5000 17:00 53 30.00 5.00 % 12 31.5000 31.5500 1178 16 484 [+]
ERG 44,0000 16:07 35 42.00 4.76 % 310 43.0000 44.0000 180 0 19 [+]
MOBRUK 369,5000 17:01 75 353.50 4.67 % 35 369.0000 370.0000 816 22 8 137 [+]
VRGSA 4,9700 17:04 221 4.76 4.41 % 734 4.9400 4.9700 3727 148 724 [+]
BIGCHEESE 13,0000 16:40 5 12.46 4.33 % 180 12.8000 13.0000 3166 8 100 [+]
SECOGROUP 34,4000 17:00 5 34.00 4.24 % 240 33.0000 34.4000 225 0 0 [+]
ARTIFEX 14,0200 17:00 281 13.44 4.01 % 1419 14.0200 14.3000 345 62 864 [+]
DATAWALK 144,0000 17:02 252 138.98 3.96 % 336 144.0000 144.2000 10 19 2 728 [+]
DEKPOL 93,8000 17:00 16 92.00 3.53 % 102 91.8000 93.8000 89 3 311 [+]
AIGAMES 0,9320 15:09 30 0.93 3.33 % 2000 0.9060 0.9320 1356 2 2 [+]
KGHM 325,6000 17:04 1 310.00 3.07 % 6923 325.6000 325.8000 167 1 515 482 487 [+]
KRKA 948,0000 17:00 1 948.00 3.04 % 3 934.0000 950.0000 107 0 66 [+]
FERRO 30,8000 17:00 65 30.10 3.01 % 21 30.5000 30.8000 2520 39 1 175 [+]
MOL 38,4200 16:49 54 37.30 3.00 % 29 38.1200 38.5000 112 72 2 708 [+]
MUZA 8,9200 16:21 1 8.40 3.00 % 70 8.6000 8.9200 790 2 17 [+]
SIMFABRIC 1,7400 17:00 250 1.69 2.96 % 310 1.7400 1.7420 2050 14 23 [+]
HARPER 5,6600 16:22 10 5.50 2.91 % 33 5.5400 5.6600 531 1 3 [+]
CIGAMES 2,7000 17:00 4 2.63 2.86 % 1968 2.7000 2.7050 4 433 1 174 [+]
PTWP 145,0000 15:06 25 142.00 2.84 % 13 142.0000 145.0000 43 0 16 [+]
TORPOL 60,0000 17:00 290 58.60 2.74 % 795 60.0000 60.1000 14 19 1 105 [+]
NTCAPITAL 0,6160 15:20 130 0.60 2.67 % 1337 0.5980 0.6160 12534 81 49 [+]
SONEL 16,0000 16:44 493 15.60 2.56 % 2452 16.0000 16.1000 10 4 59 [+]
LUBAWA 8,3000 17:01 250 8.17 2.47 % 2042 8.3000 8.3100 4718 343 2 819 [+]
HELIO 37,8000 15:42 35 36.90 2.44 % 27 37.1000 37.7000 27 0 2 [+]
COALENERG 2,9500 16:45 563 2.91 2.43 % 4 2.9000 2.9400 100 109 311 [+]
PCCROKITA 71,9000 17:01 16 70.50 2.42 % 210 71.4000 71.9000 141 3 207 [+]
COGNOR 5,2150 17:00 5485 5.16 2.36 % 4981 5.2150 5.2400 4891 1 090 5 689 [+]
STAPORKOW 4,3600 17:00 3 4.26 2.35 % 1200 4.2600 4.3600 188 2 8 [+]
CORMAY 0,3990 17:00 200 0.40 2.31 % 2000 0.3950 0.3990 4540 48 19 [+]
WIRTUALNA 66,7000 17:00 13 65.50 2.30 % 102 66.3000 66.7000 467 29 1 887 [+]
WIELTON 6,2500 17:00 4 6.15 2.29 % 160 6.2400 6.2500 173 39 247 [+]
URTESTE 45,6000 15:13 1 44.80 2.24 % 50 44.1000 45.5000 60 0 7 [+]
GENOMTEC 3,8950 16:48 50 3.81 2.23 % 4500 3.7900 3.8950 377 13 51 [+]
VERCOM 140,0000 17:00 25 139.80 2.19 % 30 138.4000 140.0000 259 7 933 [+]
ULTGAMES 14,1000 17:00 1 13.35 2.17 % 643 13.6500 14.1000 104 6 83 [+]
TALEX 18,9000 12:32 216 19.00 2.16 % 108 18.5000 18.8000 88 0 4 [+]
ONDE 9,3900 17:00 11 9.22 2.07 % 108 9.3900 9.4500 5983 20 184 [+]
GREENX 2,3780 17:00 2290 2.35 2.06 % 1488 2.3600 2.3780 2951 922 2 173 [+]
INSTALKRK 39,8000 16:26 1 40.00 2.05 % 102 39.2000 39.8000 39 1 30 [+]
ZREMB 8,5300 16:49 146 8.20 2.03 % 4 8.4700 8.5000 200 72 619 [+]
TESGAS 2,0200 12:20 580 2.01 2.02 % 700 1.9950 2.0400 1037 3 5 [+]
ENERGOINS 2,6300 16:11 5 2.61 1.94 % 116 2.5800 2.6300 2485 32 84 [+]
IFIRMA 34,9000 16:35 37 34.50 1.90 % 107 34.6500 34.9500 49 1 49 [+]
11B 153,0000 17:00 16 152.00 1.86 % 69 152.0000 153.0000 369 11 1 690 [+]
LSISOFT 33,0000 16:46 1 32.80 1.85 % 398 32.2000 33.0000 124 0 6 [+]
BOWIM 4,9700 16:44 3 4.82 1.84 % 113 4.8700 4.9700 200 7 35 [+]
CAPITEA 0,3330 17:04 710 0.33 1.83 % 3833 0.3260 0.3330 4290 239 79 [+]
MEDINICE 15,6400 17:02 64 15.40 1.82 % 60 15.5000 15.6400 1135 26 387 [+]
GRUPAAZOTY 20,3000 17:01 505 19.98 1.81 % 67 20.1400 20.3000 447 349 7 007 [+]
MOSTALPLC 14,5500 16:47 1 14.75 1.75 % 82 14.4000 14.5500 29 0 5 [+]
BIOTON 4,0700 17:00 40 3.96 1.75 % 1755 4.0100 4.0700 483 10 42 [+]
MARVIPOL 9,3600 16:49 138 9.38 1.74 % 41 9.2200 9.3600 862 3 27 [+]
JRHOLDING 4,7500 17:00 2 4.68 1.71 % 20 4.6900 4.7500 770 3 13 [+]
SUNEX 4,2800 16:34 6 4.21 1.66 % 1073 4.2500 4.2800 1905 37 156 [+]
TARCZYNSKI 122,5000 17:00 1 121.50 1.66 % 8 122.5000 124.5000 67 2 248 [+]
TAURONPE 9,8680 17:00 2739 9.69 1.65 % 1520 9.8260 9.8680 23866 1 675 16 394 [+]
DIAG 195,0500 17:00 10 192.00 1.62 % 1013 194.5000 195.0500 86 41 7 844 [+]
06MAGNA 2,5300 17:00 45 2.52 1.61 % 2000 2.5000 2.5300 1227 11 29 [+]
AMICA 63,5000 17:02 95 62.60 1.60 % 600 63.4000 63.5000 105 23 1 444 [+]
FORTE 25,5000 17:00 12 25.50 1.59 % 139 25.5000 25.8000 1032 4 113 [+]
SOPHARMA 12,7500 13:18 10 0.00 1.59 % 0 0.0000 0.0000 0 0 0 [+]
DEVELIA 8,9800 17:00 481 8.90 1.58 % 2496 8.8700 8.9800 17371 1 764 15 648 [+]
OTLOG 12,1000 17:00 8 11.94 1.51 % 102 11.8000 12.1000 488 2 29 [+]
SKARBIEC 34,0000 15:31 45 33.40 1.49 % 1 33.2000 34.0000 974 2 55 [+]
PGE 9,4100 17:03 2585 9.28 1.47 % 4435 9.4040 9.4100 29020 2 481 23 129 [+]
EDINVEST 6,8800 16:41 15 6.90 1.47 % 3 6.7600 6.8800 465 1 5 [+]
PKNORLEN 99,8000 17:04 7 98.30 1.46 % 445 99.7800 99.8000 18399 2 878 284 710 [+]
AUTOPARTN 18,2000 17:01 31355 18.10 1.45 % 100 18.0000 18.2600 2029 480 8 666 [+]
ALIOR 112,6500 17:01 30 113.50 1.35 % 463 112.6500 112.7000 151 247 27 609 [+]
KINOPOL 23,0000 17:00 97 22.70 1.32 % 101 22.6000 23.0000 536 10 239 [+]
KETY 1 012,0000 17:03 29 1,000.00 1.30 % 1 1006.0000 1012.0000 353 17 17 557 [+]
GRODNO 11,7500 16:16 10 11.55 1.29 % 200 11.7000 11.7500 40 7 82 [+]
DINOPL 40,5900 17:01 1992 40.31 1.22 % 4 40.5900 40.6000 11390 3 470 140 810 [+]
PZU 69,9400 17:03 25 69.52 1.22 % 86 69.9200 69.9600 1325 1 772 123 264 [+]
MANGATA 67,2000 16:48 319 66.60 1.20 % 30 65.6000 67.0000 23 1 55 [+]
VIGOSYS 506,0000 16:47 2 506.00 1.20 % 15 502.0000 506.0000 12 0 104 [+]
AIRWAY 0,3380 16:49 1 0.33 1.20 % 2807 0.3340 0.3380 500 25 8 [+]
ASSECOBS 86,0000 17:01 450 85.60 1.18 % 2 85.0000 86.0000 50 4 345 [+]
MEDICALG 36,2500 17:03 68 36.10 1.12 % 55 36.2000 36.2500 132 51 1 841 [+]
DBENERGY 9,2000 16:48 285 9.10 1.10 % 10 9.1000 9.3000 10 2 15 [+]
ADIUVO 0,5660 15:41 1 0.57 1.07 % 705 0.5420 0.5660 15854 12 6 [+]
DEBICA 86,2000 16:48 48 86.00 1.06 % 339 85.5000 86.2000 376 2 155 [+]
PEPCO 29,6000 17:03 100 29.39 1.06 % 30 29.5800 29.7000 41 1 328 39 078 [+]
IMCOMPANY 28,8000 16:45 337 28.40 1.05 % 290 28.3000 28.8000 263 2 62 [+]
HUUUGE 24,0000 17:00 66 23.75 1.05 % 231 23.8000 24.0000 1448 16 392 [+]
DECORA 77,8000 16:43 3 77.80 1.04 % 20 77.4000 77.8000 74 2 173 [+]
DMGROUP 2,9200 17:00 2 2.92 1.04 % 4012 2.8700 2.9200 1394 11 33 [+]
ELKOP 2,0000 17:00 10 1.94 1.01 % 1 1.9350 2.0000 6428 2 3 [+]
NEWAG 104,0000 17:00 64 104.40 0.97 % 153 103.4000 104.0000 710 18 1 900 [+]
GPW 68,3500 17:00 30 67.70 0.96 % 1 68.2500 68.3500 62 45 3 077 [+]
KRVITAMIN 11,0000 17:04 1 10.90 0.92 % 200 10.8500 11.0000 1777 3 32 [+]
LOKUM 22,8000 15:04 23 22.40 0.88 % 100 22.8000 23.8000 127 0 1 [+]
EUCO 2,3400 17:00 229 2.34 0.86 % 4821 2.3400 2.3500 2550 775 1 860 [+]
AMREST 14,2200 17:00 582 14.26 0.85 % 100 14.1400 14.2200 962 60 856 [+]
DADELO 72,4000 17:00 29 73.00 0.84 % 340 72.0000 72.6000 1245 6 434 [+]
NOVITA 99,8000 16:31 4 99.00 0.81 % 93 99.0000 99.8000 2 0 1 [+]
MOSTALZAB 6,4000 17:00 147 6.35 0.79 % 1853 6.4000 6.4600 792 50 323 [+]
TSGAMES 101,8000 17:00 6 101.00 0.79 % 289 101.8000 102.2000 330 19 1 889 [+]
ENEA 20,8600 17:00 52 20.90 0.77 % 249 20.8200 20.8600 851 154 3 195 [+]
MOSTALWAR 7,9000 16:49 2 7.94 0.77 % 11 7.8400 7.9400 420 7 51 [+]
HANDLOWY 110,8000 17:00 1 111.00 0.73 % 2153 110.8000 111.0000 921 27 2 927 [+]
POLENERGIA 56,0000 17:00 29 56.60 0.72 % 1273 55.4000 56.0000 515 8 421 [+]
CAVATINA 14,3000 17:00 24 14.30 0.70 % 99 14.3000 14.3500 20 1 20 [+]
MOLECURE 7,1800 17:00 200 7.05 0.70 % 152 7.0600 7.1800 113 33 231 [+]
KERNEL 21,8000 17:00 1 21.45 0.69 % 180 21.4500 21.8000 164 13 282 [+]
WASKO 2,9300 16:43 20 2.91 0.69 % 1177 2.8900 2.9300 1452 62 179 [+]
ALTUSTFI 2,9600 17:00 1 2.88 0.68 % 742 2.9100 2.9600 59 1 4 [+]
TEXT 42,2400 17:01 41 42.38 0.67 % 104 41.9000 42.2400 1770 52 2 191 [+]
ORANGEPL 10,5100 17:00 6175 10.44 0.67 % 4686 10.5050 10.5100 150 1 133 11 827 [+]
BEST 31,2000 16:43 16 31.00 0.65 % 292 31.0000 31.2000 196 12 368 [+]
CREOTECH 480,0000 17:00 2 477.00 0.63 % 28 480.0000 481.0000 29 5 2 519 [+]
ECHO 5,0200 17:00 7404 4.98 0.60 % 2131 5.0000 5.0200 2602 46 230 [+]
BOS 10,1800 17:00 7 10.08 0.59 % 23 10.1600 10.1800 81 14 137 [+]
DELKO 6,9000 16:03 20 6.84 0.58 % 938 6.8400 6.9000 1905 12 85 [+]
EUROCASH 7,0000 17:00 72 7.05 0.57 % 5616 7.0000 7.0150 200 171 1 201 [+]
ENELMED 18,4000 16:46 280 18.50 0.55 % 19 17.2000 18.4000 84 1 13 [+]
BENEFIT 3 750,0000 17:00 1 3,735.00 0.54 % 11 3730.0000 3750.0000 30 2 6 736 [+]
MFO 37,0000 17:00 25 36.90 0.54 % 67 36.4000 37.0000 365 3 99 [+]
ATLANTAPL 19,1000 16:18 7 18.60 0.53 % 65 18.8000 19.1000 101 1 23 [+]
ATMGRUPA 3,9500 15:53 345 3.95 0.51 % 3642 3.9200 3.9500 3203 10 38 [+]
RENDER 82,2000 16:25 4 82.00 0.49 % 30 82.2000 83.8000 48 0 14 [+]
KRUK 477,9000 17:00 63 484.20 0.48 % 730 477.9000 480.4000 32 26 12 511 [+]
PKOBP 87,2800 17:04 90000 86.86 0.48 % 33602 87.2800 87.4000 17254 2 541 221 902 [+]
ASBIS 34,1600 17:00 9 33.92 0.47 % 314 34.1000 34.1800 130 50 1 694 [+]
MERCOR 21,7000 16:49 8 21.50 0.46 % 83 21.7000 21.9000 522 3 67 [+]
LPP 20 590,0000 17:00 3 20,510.00 0.44 % 26 20580.0000 20590.0000 6 5 97 772 [+]
PCCEXOL 2,3100 16:49 100 2.30 0.43 % 80 2.3000 2.3200 650 28 64 [+]
ZUE 11,9000 17:00 20 11.65 0.42 % 50 11.7500 11.9000 483 3 38 [+]
BOGDANKA 19,9200 17:00 26 19.86 0.40 % 657 19.9200 20.1000 250 44 887 [+]
XTB 74,2000 17:02 315 74.10 0.38 % 268 73.9600 74.2000 2048 263 19 409 [+]
4MASS 4,2000 16:43 275 4.19 0.36 % 316 4.1900 4.1950 715 13 55 [+]
ALLEGRO 31,3150 17:01 68 31.22 0.34 % 2753 31.3050 31.3150 22587 2 815 87 798 [+]
PURE 4,1540 16:48 222 4.13 0.34 % 585 4.1540 4.1800 417 13 55 [+]
INTERCARS 612,0000 17:00 105 608.00 0.33 % 165 610.0000 619.0000 74 3 1 951 [+]
TOYA 9,7000 17:00 16 9.69 0.31 % 30 9.6500 9.7000 580 59 566 [+]
ESOTIQ 34,0000 17:00 25 33.90 0.29 % 177 33.7000 34.0000 180 3 88 [+]
HYDROTOR 17,2000 16:32 2 17.15 0.29 % 98 17.2000 17.6000 249 0 2 [+]
ASSECOSEE 74,8000 17:00 91 75.00 0.27 % 274 73.6000 74.8000 109 4 312 [+]
STALPROFI 8,0800 14:21 75 8.10 0.25 % 151 7.9800 8.0400 3786 2 17 [+]
INTROL 8,4600 16:49 1 8.50 0.24 % 1 8.4000 8.4600 296 10 87 [+]
CLNPHARMA 21,1500 17:00 2 21.35 0.24 % 1 20.8500 21.1500 43 9 180 [+]
IPOPEMA 4,3700 13:27 805 4.37 0.23 % 234 4.2900 4.3700 60 3 14 [+]
SANTANDER 44,5000 17:00 15 44.60 0.23 % 33 44.1000 44.5000 85 1 38 [+]
ZABKA 22,2500 17:03 388 22.27 0.23 % 899 22.2500 22.2600 1192 3 397 75 665 [+]
INTERSPPL 0,4430 17:00 1565 0.45 0.23 % 4065 0.4310 0.4430 265 196 85 [+]
BLOOBER 24,7500 17:00 88 24.80 0.20 % 156 24.5000 24.7500 452 17 430 [+]
RAEN 0,5080 17:00 25 0.51 0.20 % 690 0.5050 0.5080 834 9 4 [+]
DOMDEV 266,0000 17:00 19 271.00 0.19 % 532 265.0000 266.0000 250 6 1 692 [+]
STALEXP 3,4000 17:00 2523 3.37 0.15 % 514 3.4000 3.4100 657 102 345 [+]
FEERUM 13,3500 17:00 2 13.35 0.00 % 300 12.8500 13.3500 762 0 2 [+]
COMPERIA 7,0000 16:47 1100 7.00 0.00 % 900 6.7500 7.2000 1150 6 42 [+]
BIOMAXIMA 13,0000 17:00 6 13.00 0.00 % 211 12.9000 13.0000 1244 5 64 [+]
NOCTILUCA 96,0000 17:00 11 95.40 0.00 % 20 95.0000 96.0000 87 1 68 [+]
GAMFACTOR 6,5800 16:39 3 6.64 0.00 % 62 6.4600 6.5800 287 2 15 [+]
CLOUD 78,0000 16:22 6 78.40 0.00 % 10 76.8000 77.8000 190 0 9 [+]
MURAPOL 41,0000 17:00 792 41.00 0.00 % 252 40.8000 41.0000 208 11 438 [+]
PATENTUS 3,0900 17:00 3 3.09 0.00 % 200 3.0500 3.0900 13623 4 12 [+]
IMS 2,7800 16:43 4 2.78 0.00 % 10 2.7500 2.7800 1699 12 34 [+]
IFSA 0,3980 12:51 111 0.00 0.00 % 280 PKC PKC 18683 0 0 [+]
APLISENS 17,4000 17:00 2 17.40 0.00 % 44 17.3000 17.4000 328 0 0 [+]
XPLUS 2,4100 15:14 3 2.41 0.00 % 877 2.3800 2.4100 956 0 0 [+]
CASPAR 4,7600 17:00 2 4.76 0.00 % 10 4.6200 4.7600 290 0 0 [+]
MLPGROUP 90,4000 17:00 12000 91.80 0.00 % 2 89.4000 91.0000 1 12 1 086 [+]
BRAND24 60,0000 16:46 20 60.60 0.00 % 108 60.0000 60.6000 45 0 6 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
INPRO 8,7000 15:39 22 8.75 0.00 % 200 8.6500 8.7000 1778 2 17 [+]
TERMOREX 0,7000 12:22 3626 0.00 0.00 % 1000 0.6950 0.7050 500 0 0 [+]
PHN 9,6000 17:04 122 9.60 0.00 % 98 9.5800 9.6000 1430 1 11 [+]
ZAMET 0,8300 17:00 147 0.82 0.00 % 58 0.8120 0.8300 2353 68 55 [+]
EUROHOLD 3,0000 13:07 1500 3.02 0.00 % 1645 3.0000 3.2000 2636 6 18 [+]
OTMUCHOW 4,9900 16:37 31 5.00 0.00 % 1250 4.8500 4.9900 1473 0 0 [+]
CELTIC 2,6000 16:12 100 2.50 0.00 % 4000 2.5100 2.6000 3020 9 23 [+]
ACAUTOGAZ 23,6000 15:17 21 23.60 0.00 % 522 23.5000 23.6000 363 0 10 [+]
ORCOGROUP 4,4600 11:48 58 0.00 0.00 % 314 4.2000 4.4600 722 0 0 [+]
GRENEVIA 3,2800 17:00 30 3.28 0.00 % 1531 3.2500 3.2800 726 37 120 [+]
EUROTEL 32,0000 17:00 50 32.40 0.00 % 141 32.0000 32.2000 350 5 154 [+]
WIKANA 7,3000 12:09 10 7.25 0.00 % 710 7.0500 7.2000 1651 0 0 [+]
NTTSYSTEM 10,8000 14:46 807 10.90 0.00 % 1207 10.8000 10.9500 183 7 72 [+]
MONNARI 7,2800 17:00 20 7.32 0.00 % 700 7.0600 7.2800 583 10 74 [+]
ULMA 62,5000 09:04 2 62.50 0.00 % 22 59.5000 62.5000 19 0 0 [+]
POINTGROUP 1,6600 13:47 601 1.66 0.00 % 6056 1.6500 1.6600 8904 1 2 [+]
MCI 28,5000 16:48 250 28.70 0.00 % 874 28.5000 28.7000 1093 16 454 [+]
PROTEKTOR 1,0050 17:00 693 1.01 0.00 % 10896 1.0000 1.0050 3307 176 176 [+]
KOMPAP 23,0000 16:48 50 23.00 0.00 % 50 22.8000 23.0000 590 0 9 [+]
RAWLPLUG 12,5000 15:57 16 12.50 0.00 % 20 12.4500 12.5000 8 201 2 516 [+]
KCI 0,9100 13:40 100 0.91 0.00 % 48 0.9040 0.9080 2000 1 1 [+]
STALPROD 252,0000 17:04 5 250.00 0.00 % 2 249.0000 253.0000 76 1 132 [+]
GETIN 0,6030 17:00 1873 0.61 0.00 % 4731 0.6020 0.6030 7102 325 195 [+]
REMAK 11,7000 17:00 10 11.70 0.00 % 106 11.5000 11.7000 73 0 1 [+]
IDMSAPL 0,5000 15:27 1130 0.50 0.00 % 15000 0.5000 0.5100 220 1 1 [+]
PRAGMAINK 2,9800 10:41 10 2.98 0.00 % 924 2.8600 2.9800 2188 0 0 [+]
FABRITY 24,9000 16:43 10 24.80 0.00 % 102 24.6000 24.9000 82 0 12 [+]
LARQ 2,0000 16:32 53 2.04 0.00 % 600 1.9500 2.0200 3999 24 48 [+]
MBWS 11,8000 09:04 2 11.80 0.00 % 1000 7.0000 11.8000 87 0 0 [+]
BBIDEVNFI 5,4000 17:00 5 5.40 0.00 % 194 5.3000 5.4000 394 2 8 [+]
SKYLINE 1,3800 12:06 1000 0.00 0.00 % 2025 1.3700 1.3800 2000 0 0 [+]
KPPD 24,6000 15:04 1 23.60 0.00 % 314 23.6000 24.6000 350 0 1 [+]
UNICREDIT 303,3500 15:49 20 0.00 0.00 % 9 290.0000 308.0000 20 0 0 [+]
PLAZACNTR 2,5700 17:00 40 2.57 0.00 % 285 2.4550 2.5700 2823 2 5 [+]
SELENAFM 56,0000 17:00 14 55.60 0.00 % 1 55.2000 56.8000 175 5 286 [+]
APATOR 24,7000 17:00 102 24.65 0.00 % 23 24.7000 24.8000 406 11 283 [+]
ATREM 57,0000 17:00 18 57.20 0.00 % 6 56.8000 57.0000 837 8 463 [+]
SEKO 9,9800 16:30 1 10.10 0.00 % 391 9.8400 9.9800 86 8 82 [+]
NOVAVISGR 1,0000 16:29 3507 1.00 0.00 % 2892 1.0000 1.0280 22 36 36 [+]
IMPERA 1,3900 17:00 1019 1.40 0.00 % 377 1.3300 1.3900 3649 7 9 [+]
RAFAMET 44,4000 16:42 50 44.40 0.00 % 20 43.6000 44.4000 6 0 14 [+]
BETACOM 4,7200 14:42 7 4.74 0.00 % 2363 4.6400 4.7200 1713 0 1 [+]
PKPCARGO 14,3400 17:01 921 14.41 -0.07 % 100 14.3300 14.3800 80 76 1 093 [+]
ZEPAK 19,7400 17:00 57 19.80 -0.10 % 106 19.6000 19.7400 43 9 175 [+]
ASTARTA 44,8000 17:00 25 44.85 -0.11 % 75 44.8000 45.2500 53 4 184 [+]
SANPL 542,0000 17:00 49 542.60 -0.15 % 601 541.8000 542.0000 42 111 59 751 [+]
BUDIMEX 696,8000 17:00 22 697.80 -0.17 % 6 694.8000 697.0000 21 28 19 821 [+]
AGORA 9,7400 17:00 34 9.78 -0.20 % 778 9.6800 9.7400 766 153 1 489 [+]
ARCHICOM 48,4000 17:01 2 48.00 -0.21 % 51 48.3000 48.6000 200 1 67 [+]
ARCTIC 9,3200 17:00 3 9.34 -0.21 % 49 9.2800 9.3200 294 24 223 [+]
VOTUM 44,8500 17:04 3 44.95 -0.22 % 42 44.8000 44.8500 137 11 474 [+]
NEUCA 830,0000 17:00 1 837.00 -0.24 % 20 828.0000 830.0000 50 1 772 [+]
SYNTHAVERSE 4,0800 17:00 277 4.03 -0.24 % 461 4.0500 4.0800 92 30 121 [+]
IMMOBILE 4,1900 16:38 20 4.18 -0.24 % 1480 4.1200 4.1900 3594 17 69 [+]
PEKAO 208,6000 17:02 22 210.80 -0.24 % 3200 208.5000 208.6000 946 641 134 156 [+]
MERCATOR 40,7000 17:03 39 40.75 -0.25 % 99 40.4000 40.7000 363 5 183 [+]
ENERGA 20,2000 17:01 7 20.30 -0.25 % 225 20.1500 20.2000 716 21 427 [+]
IZOLACJA 3,9900 17:00 2 4.00 -0.25 % 828 3.8500 3.9900 344 2 9 [+]
INGBSK 357,0000 17:00 21 358.00 -0.28 % 63 355.0000 357.0000 194 12 4 290 [+]
SCPFL 144,2000 17:00 9 144.60 -0.28 % 101 144.2000 145.4000 1 1 198 [+]
IZOSTAL 3,3000 16:43 10 3.31 -0.30 % 3380 3.2900 3.3000 69935 42 139 [+]
ACTION 32,6000 17:00 106 32.80 -0.31 % 544 32.6000 33.2000 20 19 616 [+]
PANOVA 16,2500 16:30 125 16.75 -0.31 % 167 16.2500 16.7000 57 0 3 [+]
ENTER 62,6000 17:00 17 62.80 -0.32 % 133 62.2000 62.6000 368 6 400 [+]
AMBRA 17,3800 17:00 14 17.44 -0.34 % 1000 17.2200 17.3800 807 9 163 [+]
RELPOL 5,7600 17:00 20 5.74 -0.35 % 534 5.7000 5.7600 580 3 17 [+]
VINDEXUS 14,3500 17:00 600 14.40 -0.35 % 44 14.3500 14.4500 2299 6 91 [+]
SHOPER 54,6000 17:01 26 54.80 -0.36 % 79 54.6000 54.8000 223 19 1 031 [+]
MILLENNIUM 16,6000 17:00 1314 16.70 -0.36 % 874 16.5900 16.6000 5125 613 10 164 [+]
HERCULES 1,3600 17:00 47 1.37 -0.37 % 3 1.3250 1.3600 6300 7 9 [+]
LENA 2,5400 16:45 3 2.56 -0.39 % 13023 2.5400 2.5500 1458 28 73 [+]
NANOGROUP 2,5700 16:26 52 2.62 -0.39 % 2012 2.5700 2.5900 300 78 204 [+]
WARIMPEX 2,4600 17:00 477 2.46 -0.40 % 1761 2.4500 2.4600 5523 14 34 [+]
SYNEKTIK 294,2000 17:04 13 298.40 -0.41 % 32 294.2000 295.2000 1 38 11 167 [+]
VOXEL 137,6000 17:01 30 138.20 -0.43 % 396 136.4000 137.6000 18 6 791 [+]
MBANK 1 015,0000 17:00 5 1,019.50 -0.44 % 308 1015.0000 1015.5000 35 19 18 848 [+]
RAINBOW 151,7000 17:00 32 151.00 -0.46 % 28 151.6000 151.7000 43 47 7 100 [+]
SNIEZKA 84,6000 16:48 6 85.00 -0.47 % 63 84.6000 85.6000 43 0 9 [+]
KOGENERA 78,0000 17:00 19 78.90 -0.51 % 20 77.6000 78.0000 49 4 273 [+]
PROJPRZEM 17,3500 17:00 2 17.60 -0.57 % 321 17.1000 17.3500 368 0 6 [+]
CDRL 8,0000 16:07 4 8.30 -0.62 % 1190 7.8500 8.0000 1460 2 16 [+]
ELEKTROTI 46,6000 17:00 6 46.75 -0.64 % 29 46.5500 46.6000 65 6 268 [+]
ANSWEAR 22,9500 17:00 25 23.35 -0.65 % 130 22.8500 22.9500 207 29 677 [+]
JWWINVEST 3,0600 15:58 2200 3.09 -0.65 % 300 3.0600 3.1200 8 2 7 [+]
ATAL 58,3000 17:00 30 59.00 -0.68 % 24 58.2000 58.3000 173 6 367 [+]
ATENDE 2,9000 16:06 23 2.99 -0.68 % 127 2.9000 2.9400 762 6 16 [+]
POLICE 8,1200 17:00 300 8.28 -0.73 % 230 8.1000 8.1200 4420 12 96 [+]
POLTREG 26,4000 17:00 2 26.70 -0.75 % 77 26.1000 26.4000 496 1 24 [+]
ONESANO 0,7940 15:46 514 0.82 -0.75 % 3210 0.7940 0.8140 22 3 2 [+]
COLUMBUS 5,1200 17:00 39 5.16 -0.78 % 2285 5.0700 5.1200 506 32 161 [+]
QUERCUS 12,5500 16:49 491 12.55 -0.79 % 713 12.5000 12.6000 1095 6 78 [+]
BIOCELTIX 82,7000 17:00 12 84.10 -0.84 % 8 82.7000 83.2000 10 3 252 [+]
KOMPUTRON 7,1200 14:21 12 7.18 -0.84 % 2 7.0400 7.0800 2 2 16 [+]
CEZ 233,0000 16:09 10 234.40 -0.85 % 6 231.2000 235.0000 20 0 19 [+]
RANKPROGR 4,4850 17:00 5 4.43 -0.88 % 1583 4.3200 4.4850 2555 11 49 [+]
PLAYWAY 266,0000 17:03 5 269.00 -0.93 % 39 266.0000 268.0000 11 6 1 570 [+]
MIRACULUM 0,8400 17:00 10 0.84 -0.94 % 950 0.8300 0.8400 13990 26 22 [+]
LIBET 1,5650 17:00 1930 1.58 -0.95 % 3000 1.5000 1.5650 3070 31 49 [+]
MIRBUD 14,5300 17:04 4059 14.70 -0.95 % 10 14.4200 14.5300 941 121 1 754 [+]
INTERBUD 2,0600 17:00 6 2.14 -0.96 % 16 1.9750 2.0600 432 29 57 [+]
ARLEN 34,0000 17:00 52 34.54 -0.99 % 441 34.0000 34.4800 13 10 324 [+]
TENDERHUT 5,9400 14:01 22 5.90 -1.00 % 38 5.8400 5.9400 143 2 13 [+]
MENNICA 49,3000 17:00 2 49.50 -1.00 % 54 48.4000 49.3000 41 5 241 [+]
MABION 8,4000 17:00 343 8.49 -1.06 % 871 8.3800 8.4000 38 40 334 [+]
IBSM 73,8000 13:26 1 74.80 -1.07 % 8 72.0000 74.0000 12 0 1 [+]
TRAKCJA 4,5700 17:01 500 4.70 -1.08 % 300 4.5650 4.5700 6160 454 2 106 [+]
RYVU 27,2000 17:00 66 27.45 -1.09 % 4 27.2000 27.2500 541 22 596 [+]
MILKILAND 1,8100 17:00 500 1.83 -1.09 % 1000 1.8000 1.8100 18965 29 51 [+]
AILLERON 16,0000 17:00 100 16.18 -1.11 % 1 15.9200 16.0000 30 9 152 [+]
CYFRPLSAT 13,3500 17:02 100 13.57 -1.15 % 100 13.3450 13.3500 103 831 11 132 [+]
LENTEX 6,8000 14:39 2 6.82 -1.16 % 256 6.7800 6.8000 100 0 2 [+]
SFINKS 0,4100 17:03 5806 0.42 -1.20 % 924 0.4090 0.4100 18337 16 7 [+]
MEXPOLSKA 3,9800 17:00 2 4.16 -1.24 % 2518 3.9500 3.9800 1060 10 39 [+]
DIGITANET 156,0000 17:00 20 158.60 -1.27 % 101 155.0000 156.0000 714 6 892 [+]
OPTEAM 3,1000 10:17 20 3.16 -1.27 % 312 3.1000 3.1400 300 0 1 [+]
GTC 3,0900 16:46 99 3.13 -1.28 % 204 3.0800 3.0900 401 22 69 [+]
SANOK 22,3000 16:26 45 22.60 -1.33 % 328 22.3000 22.5000 231 4 95 [+]
WAWEL 858,0000 17:00 2 870.00 -1.38 % 84 858.0000 866.0000 7 0 76 [+]
BOOMBIT 7,0200 17:00 10 7.10 -1.40 % 1400 6.9800 7.0200 964 10 68 [+]
CCC 138,8000 17:04 100 140.80 -1.42 % 273 138.7000 138.8000 3038 634 87 936 [+]
MOVIEGAMES 8,3600 17:00 3 8.48 -1.42 % 420 8.1900 8.3600 742 7 55 [+]
ABPL 118,0000 17:04 33 120.20 -1.50 % 27 118.0000 118.4000 20 6 727 [+]
BNPPL 129,0000 17:00 931 131.00 -1.53 % 1009 129.0000 130.0000 52 159 20 623 [+]
PEPEES 0,9600 17:00 27 0.98 -1.54 % 1213 0.9400 0.9600 5073 1 1 [+]
MAXCOM 5,0000 17:00 15 5.04 -1.57 % 1535 5.0000 5.0800 114 0 2 [+]
KRAKCHEM 0,5000 16:49 50 0.50 -1.57 % 5096 0.4920 0.5000 5056 26 13 [+]
TRANSPOL 3,7200 10:29 63 3.79 -1.59 % 1164 3.7400 3.7600 372 1 2 [+]
MAKARONPL 24,5000 16:35 31 24.90 -1.61 % 13 24.5000 24.5500 30 4 97 [+]
VIVID 0,7160 17:00 33 0.74 -1.65 % 520 0.7000 0.7160 2064 86 62 [+]
COMP 58,0000 17:00 61 58.60 -1.69 % 389 58.0000 58.2000 51 5 302 [+]
GAMEOPS 11,3000 16:36 5 11.28 -1.74 % 20 11.3200 11.4600 10 3 28 [+]
SELVITA 44,7000 17:00 129 45.50 -1.76 % 200 44.7000 44.8000 220 24 1 058 [+]
YARRL 6,7000 16:46 2 6.78 -1.76 % 70 6.6400 6.7000 1528 6 38 [+]
POLIMEXMS 8,3500 17:01 149 8.50 -1.76 % 151 8.3500 8.3800 29937 601 5 046 [+]
SANWIL 1,3850 13:01 6 1.39 -1.77 % 2362 1.3600 1.3800 1134 9 13 [+]
PEKABEX 12,7500 17:00 368 13.15 -1.92 % 4 12.6000 12.7500 178 35 451 [+]
APSENERGY 2,5600 17:00 1 2.61 -1.92 % 820 2.4700 2.5600 4940 142 361 [+]
ALTA 1,5100 16:36 300 1.51 -1.95 % 135 1.5100 1.5250 3 5 7 [+]
ROPCZYCE 25,0000 16:48 19 26.40 -1.96 % 21 25.0000 25.1000 80 2 52 [+]
BORYSZEW 5,7000 17:00 231 5.80 -2.06 % 2271 5.7000 5.7800 4000 153 879 [+]
NEPTIS 14,0000 09:56 25 14.40 -2.10 % 629 13.9000 14.0000 75 0 1 [+]
PHOTON 1,8200 17:00 2 1.86 -2.15 % 500 1.8050 1.8200 4000 17 30 [+]
ATLANTIS 1,8100 13:39 430 1.81 -2.16 % 3863 1.8100 1.8500 2510 4 7 [+]
AGROTON 5,2800 17:00 13 5.46 -2.22 % 336 5.2600 5.2800 4992 11 61 [+]
SILVANO 5,2600 17:00 10 5.00 -2.23 % 100 5.0200 5.2600 523 3 13 [+]
COMPREMUM 1,0950 15:04 483 1.13 -2.23 % 57 1.0750 1.0950 7517 155 167 [+]
MDIENERGIA 0,8680 16:48 20 0.89 -2.25 % 30 0.8680 0.8920 50 1 1 [+]
XTPL 73,2000 16:48 10 73.90 -2.27 % 14 73.2000 73.6000 83 1 73 [+]
OPONEOPL 94,2000 17:02 196 95.60 -2.28 % 50 93.6000 94.2000 179 13 1 218 [+]
NEXITY 1,2300 14:17 10 1.26 -2.38 % 1787 1.1900 1.2400 41 0 0 [+]
KSGAGRO 3,6000 17:00 17 3.69 -2.44 % 147 3.5700 3.6000 423 10 36 [+]
UNIBEP 13,6500 17:02 150 14.10 -2.50 % 287 13.5500 13.6500 342 12 165 [+]
PGFGROUP 0,5400 17:00 57 0.56 -2.53 % 843 0.5300 0.5400 1943 24 13 [+]
DGA 27,0000 17:00 4 26.60 -2.53 % 200 26.5000 27.0000 996 0 6 [+]
PHARMENA 3,4000 16:26 1500 3.42 -2.58 % 1208 3.3100 3.4000 1000 7 24 [+]
CYBERFLKS 207,0000 17:01 6 212.50 -2.59 % 627 207.0000 208.0000 30 14 2 992 [+]
UNIMOT 135,0000 17:01 7 138.20 -2.60 % 25 134.8000 135.0000 193 4 571 [+]
CREEPYJAR 662,0000 17:03 3 678.00 -2.65 % 5 660.0000 662.0000 7 10 6 317 [+]
SYGNITY 87,2000 17:00 36 88.80 -2.68 % 27 87.0000 87.4000 39 29 2 522 [+]
SPYROSOFT 506,0000 17:00 1 524.00 -2.69 % 1 504.0000 506.0000 25 1 707 [+]
QNATECHNO 27,1000 16:32 15 27.50 -2.87 % 120 27.0000 28.0000 275 0 7 [+]
LESS 0,2350 17:00 2 0.24 -2.89 % 100 0.2330 0.2350 62 10 2 [+]
TATRY MOUNTAIN 92,0000 16:46 1 95.50 -3.66 % 61 92.0000 95.5000 81 0 2 [+]
DRAGOENT 20,9000 17:00 46 21.40 -4.13 % 309 20.9000 21.2000 190 1 18 [+]
PULAWY 50,4000 17:00 16 51.60 -4.18 % 10 50.4000 51.0000 28 2 122 [+]
EQUNICO 1,0100 17:00 38 1.02 -4.27 % 8155 1.0100 1.0300 4172 67 68 [+]
MWTRADE 3,1000 16:08 5 3.10 -4.32 % 1000 3.0200 3.2400 1000 1 3 [+]
FON 1,9500 16:28 1 1.95 -4.41 % 4328 1.9500 2.0000 694 1 3 [+]
KGL 10,5000 16:23 116 10.90 -4.55 % 100 10.4000 10.6000 555 1 9 [+]
ASMGROUP 0,3800 17:00 490 0.41 -5.00 % 43079 0.3800 0.3880 5000 772 301 [+]
ASSECOPOL 225,0000 17:02 55 236.40 -5.06 % 486 225.0000 225.2000 708 191 43 520 [+]
PROCHEM 24,0000 17:00 11 25.90 -5.51 % 1188 24.0000 24.9000 111 3 68 [+]
MLSYSTEM 15,7000 17:00 300 16.58 -5.54 % 2832 15.7000 15.9000 400 20 320 [+]
3RGAMES 0,6600 17:00 524 0.71 -6.78 % 12220 0.6600 0.6640 1064 132 89 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 268 4.8000 PKC 1993 0 0 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG122335.6+0.84%01-15
WIG203306.4+1.15%01-15
WIG20 Fut3328.0+1.16%01-15
WIG20USD910.9+0.67%01-15
mWIG408644.3-0.12%01-15
sWIG8031400.5+0.24%01-15
 Notowania Świat
Dow49442.4+0.60%01-15
SP500 Fut6992.0+0.12%1:55
Nikkei53757.7-0.65%1:49
DAX25352.4+0.26%01-15
Ropa WTI59.4+0.34%2:05
Złoto4598.6-0.38%2:05
 Notowania Waluty
EUR/PLN4.21292+0.04%2:05
CHF/PLN4.51651-0.00%2:05
USD/PLN3.63092+0.08%2:05
EUR/USD1.16029-0.04%2:05
GBP/USD1.33760-0.03%2:05
USD/JPY158.658+0.02%2:05
Forum
» prośba o dodanie COREY EUROPE... [2][ASB]
» Forex - problem [0]
» Dywidenda [0][STX]
» Prośba o dodanie COREY EUROPE [3][T2P]
» Spółka CFI [0][CFI]
» Prośba o dodanie RRH Group SA [0]
» Dodanie spółki [0]
» wycofanie [2][CDA]
» Prośba o dodanie notowań Space... [1][ASB]
» Zmiana nazwy [1][PMG]
Wzrosty Spadki Staty
WOODPCKR 3.86 37.86%
CAPITAL 1.70 20.57%
INC SA 2.24 14.29%
PCFGROUP 3.98 9.94%
WITTCHEN 18.60 9.41%
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