Załóż konto | Przypomnij hasło
Giełda jest aktualnie nieczynna. (Giełda działa poniedziałek - piątek 9:00-17:05)

Notowania GPW online

GPW i NCWig 20mWig 40
Indeksy
ObligacjeKontrakty - indeksyKontrakty - walutyKontrakty - akcjeNew ConnectETFCertyfikaty inwestycyjne
Notowania Ciągłe
Nazwa spółki Ostatnie transakcje Otwarcie Zmiana
%
Oferty kupna Oferty sprzedaży Wol.
w tyś.
Obrót
w tys.
[+]
Zam. Czas Vol Min Wid. Min Vol Cena Cena Vol
Max Wid. max
IFSA 6,6800 17:00 233 0.00 99.99 % 6943 PKC PKC 2480 0 0 [+]
COMPREMUM 0,9800 17:00 121 0.91 7.69 % 421 0.9800 0.9840 3743 327 302 [+]
MENNICA 47,9000 17:00 11 45.00 7.16 % 14 47.8000 47.9000 164 45 2 092 [+]
ZUE 11,0500 17:00 349 10.35 6.76 % 365 11.0000 11.0500 2606 41 441 [+]
ALTA 1,4800 17:00 4282 1.41 6.09 % 19 1.4600 1.4800 821 34 49 [+]
ATREM 57,0000 17:00 2 54.60 5.56 % 1 56.8000 57.0000 68 17 931 [+]
DEKPOL 80,8000 17:00 10 76.60 5.48 % 2 79.0000 80.8000 83 12 905 [+]
4MASS 4,4400 16:37 1 4.18 5.34 % 150 4.3700 4.4300 432 107 466 [+]
IMCOMPANY 28,5000 17:00 5 27.30 4.40 % 31 28.5000 28.6000 150 4 104 [+]
SELENAFM 47,7000 17:00 55 45.70 4.38 % 485 47.7000 48.5000 165 13 624 [+]
IMMOBILE 3,4600 17:00 15214 3.33 3.90 % 300 3.4500 3.4600 372 31 106 [+]
BEST 29,0000 15:59 33 27.80 3.57 % 379 28.2000 28.6000 100 1 36 [+]
MOJ 1,4700 13:14 50 1.43 3.52 % 6831 1.4100 1.4700 3441 2 3 [+]
MOSTALWAR 7,5800 17:01 100 7.34 3.27 % 400 7.4200 7.5800 289 15 115 [+]
IBSM 71,0000 09:00 1 71.00 3.20 % 130 66.2000 68.0000 3 0 0 [+]
AGROTON 5,9800 17:00 1 5.74 3.10 % 445 5.9000 5.9800 71 9 55 [+]
TERMOREX 0,6800 16:08 1000 0.68 3.03 % 500 0.6600 0.6800 1839 3 2 [+]
OTMUCHOW 4,5000 11:10 1 4.66 2.74 % 6 4.2200 4.4900 30 0 0 [+]
ANSWEAR 26,4000 17:00 14 25.80 2.72 % 912 26.1500 26.4000 849 41 1 069 [+]
TRAKCJA 3,2750 17:04 223 3.18 2.66 % 11000 3.2750 3.2800 36889 307 984 [+]
MILKILAND 1,9400 17:00 78 1.92 2.65 % 300 1.9200 1.9400 1052 253 487 [+]
CREEPYJAR 390,0000 17:00 4 380.00 2.63 % 46 390.0000 395.0000 2 1 501 [+]
DRAGOENT 23,7000 17:00 9 23.10 2.60 % 134 23.1000 23.7000 26 0 9 [+]
UNIBEP 14,1500 17:00 93 13.80 2.54 % 2000 14.1500 14.2000 201 31 429 [+]
DEVELIA 8,3200 17:00 40 8.16 2.46 % 130 8.2800 8.3200 68 117 958 [+]
LENTEX 7,0000 16:46 4 6.82 2.34 % 103 6.7600 7.0000 621 10 70 [+]
RANKPROGR 4,5000 17:00 5 4.40 2.27 % 655 4.4100 4.5000 840 74 327 [+]
ASBIS 30,7000 17:00 23 30.10 2.20 % 11 30.6600 30.7000 777 125 3 797 [+]
UNICREDIT 294,3000 12:43 1 288.00 2.19 % 15 288.0500 298.0000 9 0 1 [+]
NEPTIS 14,1000 10:43 336 13.80 2.17 % 3 13.8000 14.0000 190 0 6 [+]
WITTCHEN 15,6800 17:00 204 15.34 2.08 % 3 15.6000 15.6800 1543 54 828 [+]
QUERCUS 12,9500 16:42 10 12.70 1.97 % 1212 12.8500 12.9500 488 228 2 922 [+]
BBIDEVNFI 5,2000 16:49 9 5.10 1.96 % 300 5.0500 5.2500 2030 2 8 [+]
POLIMEXMS 7,7400 17:00 29 7.58 1.84 % 1863 7.7300 7.7400 1459 980 7 564 [+]
BORYSZEW 5,6200 17:00 53 5.50 1.81 % 1688 5.5600 5.6200 117 51 282 [+]
LARQ 1,7000 11:31 288 1.84 1.80 % 1312 1.7000 1.7550 288 5 8 [+]
FORTE 23,2000 17:00 8 23.20 1.75 % 252 23.2000 23.5000 304 4 86 [+]
MLPGROUP 94,8000 16:49 48 93.20 1.72 % 6 94.2000 95.0000 221 23 2 139 [+]
STAPORKOW 4,7800 16:39 1 4.70 1.70 % 2000 4.6000 4.7800 567 6 29 [+]
PGFGROUP 0,5020 16:09 110 0.51 1.62 % 8763 0.4840 0.5020 1892 26 13 [+]
GAMFACTOR 6,4800 16:42 22 6.38 1.57 % 9 6.3600 6.4800 667 3 20 [+]
IZOLACJA 3,9400 17:00 2 4.00 1.55 % 65 3.9000 3.9400 182 2 10 [+]
NANOGROUP 2,6200 17:00 1000 2.58 1.55 % 1619 2.5850 2.6200 600 61 161 [+]
TSGAMES 87,0000 17:00 41 85.80 1.40 % 11 86.4000 87.0000 24 32 2 795 [+]
LSISOFT 29,6000 12:26 150 29.20 1.37 % 30 29.2000 29.4000 120 0 7 [+]
WIRTUALNA 60,5000 17:00 3 60.00 1.34 % 62 60.3000 60.5000 267 23 1 368 [+]
STALPROD 239,0000 16:05 4 237.00 1.27 % 7 237.0000 239.0000 141 0 57 [+]
VINDEXUS 12,0000 17:00 2 11.90 1.27 % 1047 11.9000 12.0000 981 2 26 [+]
RAINBOW 144,8000 17:00 73 142.90 1.26 % 111 144.7000 144.8000 54 65 9 368 [+]
KGHM 253,7000 17:04 34 249.00 1.16 % 140 253.6000 253.7000 66 755 190 139 [+]
MAKARONPL 22,3000 16:03 20 22.30 1.13 % 220 22.2500 22.4000 3501 3 69 [+]
BIGCHEESE 12,6000 14:59 8 12.46 1.12 % 232 12.3800 12.5800 50 3 41 [+]
DMGROUP 2,7000 17:00 2 2.71 1.12 % 20 2.6700 2.7000 3183 42 113 [+]
IMS 2,8200 16:44 24 2.79 1.08 % 4 2.8100 2.8200 1391 5 15 [+]
ATMGRUPA 3,7600 17:00 1 3.72 1.08 % 1672 3.7100 3.7600 799 5 19 [+]
IPOPEMA 3,8900 16:04 52 3.94 1.04 % 3 3.5700 3.8900 2168 9 36 [+]
ECHO 4,9500 17:00 53 4.90 1.02 % 5 4.9100 4.9500 484 84 411 [+]
BRAND24 60,6000 15:01 20 60.00 1.00 % 129 60.0000 60.6000 289 0 3 [+]
ABPL 104,8000 17:00 10 103.60 0.96 % 183 104.0000 104.8000 2 95 9 912 [+]
MURAPOL 37,6500 17:00 36 37.30 0.94 % 698 37.5500 37.6500 49 65 2 444 [+]
ESOTIQ 32,8000 16:49 1 32.50 0.92 % 12 32.5000 32.8000 56 2 65 [+]
EUROCASH 6,0750 17:03 150 6.09 0.91 % 899 6.0550 6.0750 796 609 3 688 [+]
ENTER 56,5000 17:00 16 56.60 0.89 % 155 56.1000 56.5000 133 8 438 [+]
KOMPUTRON 6,9400 15:56 2 6.94 0.87 % 43 6.8000 6.9400 294 30 207 [+]
ULTGAMES 11,7000 14:02 163 11.70 0.86 % 5 11.6500 11.7000 620 6 71 [+]
RELPOL 4,9800 14:17 5 4.92 0.81 % 65 4.9800 5.0000 2904 4 18 [+]
HERCULES 1,2450 17:00 200 1.21 0.81 % 800 1.2200 1.2450 1259 18 22 [+]
KSGAGRO 4,0000 17:00 1 4.01 0.76 % 289 3.9200 4.0000 514 23 91 [+]
KETY 934,0000 17:00 3 930.00 0.76 % 43 934.0000 935.5000 84 27 24 773 [+]
CAVATINA 13,4500 16:49 250 13.45 0.75 % 1020 13.4500 13.6000 184 5 72 [+]
MCI 28,2000 17:00 58 27.80 0.71 % 37 28.0000 28.2000 193 3 71 [+]
LIBET 1,5000 12:49 441 1.44 0.67 % 1 1.4300 1.4900 1000 12 18 [+]
PANOVA 15,6000 16:05 13 15.60 0.65 % 387 15.6000 15.8000 297 1 9 [+]
PATENTUS 3,2100 16:48 2 3.19 0.63 % 101 3.1100 3.2100 797 5 15 [+]
DELKO 7,2400 17:00 100 7.20 0.56 % 765 7.1200 7.2400 304 25 179 [+]
PHOTON 1,8000 17:00 500 1.79 0.56 % 1550 1.7950 1.8200 1935 30 54 [+]
ASTARTA 46,2500 17:00 45 46.70 0.54 % 71 46.2000 46.2500 83 5 235 [+]
CDRL 9,5000 09:09 10 9.50 0.53 % 830 9.0500 9.4000 35 0 0 [+]
ZABKA 22,6000 17:04 45 22.35 0.53 % 42244 22.6000 22.6100 3942 3 712 83 781 [+]
ENERGA 18,9800 17:00 1 18.88 0.53 % 1480 18.9000 18.9800 2624 188 3 560 [+]
ACTION 30,2500 17:04 38 30.10 0.50 % 1 30.2000 30.3000 20 5 161 [+]
KINOPOL 20,5000 17:00 2 20.40 0.49 % 650 20.4000 20.5000 2442 13 268 [+]
KERNEL 20,9500 17:00 29 21.30 0.48 % 329 20.9500 20.9500 2671 18 374 [+]
LOKUM 21,7000 13:49 2 21.70 0.46 % 107 21.3000 21.7000 108 0 3 [+]
ROPCZYCE 23,2000 15:00 188 23.20 0.43 % 189 23.2000 23.3000 1628 0 9 [+]
POLWAX 1,2150 16:14 39670 1.21 0.41 % 330 1.2150 1.2200 214 65 79 [+]
DATAWALK 98,0000 17:00 26 97.90 0.37 % 263 96.9900 98.1800 8 15 1 494 [+]
PROJPRZEM 13,6000 17:00 2 13.80 0.37 % 818 13.3000 13.6000 398 2 22 [+]
FERRO 27,8000 16:48 20 27.70 0.36 % 116 27.7000 27.8000 477 5 133 [+]
YARRL 6,6600 17:00 193 6.70 0.30 % 25 6.6600 6.8400 120 14 97 [+]
CLNPHARMA 19,8600 17:00 35 19.66 0.30 % 64 19.7200 19.8600 161 15 300 [+]
WAWEL 700,0000 16:35 4 706.00 0.29 % 2 698.0000 700.0000 67 0 79 [+]
DIAG 170,0000 17:00 1 169.50 0.29 % 16 169.8000 170.0000 2062 74 12 472 [+]
MERCATOR 38,1000 17:00 1 38.00 0.26 % 200 38.0000 38.1000 699 11 406 [+]
AMBRA 17,2000 17:00 1 17.20 0.23 % 77 17.1200 17.2000 477 12 213 [+]
PHN 9,6000 17:01 2 9.56 0.21 % 150 9.5200 9.6000 68 2 24 [+]
ASSECOPOL 219,4000 17:04 100 218.00 0.18 % 93 219.4000 219.8000 4507 142 30 848 [+]
PCCROKITA 62,8000 17:00 20 62.70 0.16 % 50 62.6000 62.8000 755 9 591 [+]
ASSECOSEE 62,5000 17:03 1670 62.00 0.16 % 3330 62.5000 63.5000 1 88 5 496 [+]
SCPFL 144,6000 17:00 42 144.60 0.14 % 22 143.6000 144.6000 472 5 657 [+]
SYNEKTIK 269,0000 17:01 6 271.40 0.07 % 3 268.6000 269.0000 154 11 2 973 [+]
SKARBIEC 31,6000 17:00 1897 31.60 0.00 % 500 31.6000 31.9000 772 13 423 [+]
VIGOSYS 461,0000 16:45 8 461.00 0.00 % 6 451.0000 460.0000 13 1 338 [+]
SKYLINE 1,4500 10:22 88 0.00 0.00 % 1214 1.4000 1.4400 3000 0 0 [+]
TARCZYNSKI 118,0000 16:38 1 119.00 0.00 % 1 117.5000 118.0000 45 0 8 [+]
MBWS 11,5500 14:50 50 0.00 0.00 % 250 10.4000 11.5500 80 0 0 [+]
SECOGROUP 30,0000 14:06 51 30.00 0.00 % 260 29.0000 30.0000 669 0 6 [+]
RENDER 74,0000 13:52 3 74.00 0.00 % 38 73.0000 74.0000 2 0 3 [+]
DADELO 59,6000 17:00 330 59.40 0.00 % 268 59.6000 60.0000 650 4 213 [+]
AIGAMES 0,9080 16:06 1 0.90 0.00 % 20 0.9000 0.9060 24 7 6 [+]
SILVANO 4,9800 17:00 3 0.00 0.00 % 211 4.8300 4.9800 50 0 0 [+]
SOPHARMA 12,7500 13:18 10 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
KRVITAMIN 10,2500 15:43 319 10.20 0.00 % 81 10.2500 10.3000 808 20 201 [+]
MEXPOLSKA 3,5300 17:00 2 3.53 0.00 % 36 3.4100 3.5300 989 0 0 [+]
MOBRUK 316,5000 17:00 16 316.50 0.00 % 200 315.0000 316.5000 157 3 840 [+]
INTERBUD 2,0000 13:28 24992 2.00 0.00 % 229 1.9100 2.0000 1308 25 51 [+]
HARPER 5,6400 15:03 479 5.74 0.00 % 45 5.5800 5.6200 1078 3 15 [+]
SERINUS 0,7100 12:51 522 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 10 1.4100 0.0000 0 0 0 [+]
PCCEXOL 2,2300 16:45 10 2.23 0.00 % 2522 2.2000 2.2300 1700 138 304 [+]
TATRY MOUNTAIN 103,0000 16:04 5 0.00 0.00 % 2 86.5000 101.0000 7 0 0 [+]
TRANSPOL 3,7900 16:05 15 3.77 0.00 % 35 3.7800 3.7900 965 1 4 [+]
ENELMED 18,2000 17:00 2 18.20 0.00 % 200 17.2000 18.2000 60 0 0 [+]
SEKO 8,7000 16:33 193 8.62 0.00 % 141 8.6200 8.7000 9329 2 16 [+]
SONEL 15,4000 16:01 99 15.40 0.00 % 15 15.2500 15.5000 17 0 6 [+]
MUZA 8,1000 15:50 150 0.00 0.00 % 100 8.0200 8.2000 1300 0 0 [+]
SANOK 20,2000 17:04 1500 20.30 0.00 % 1500 20.2000 20.3000 1835 3 53 [+]
PULAWY 50,4000 16:29 26 50.40 0.00 % 354 50.4000 50.6000 161 1 68 [+]
IDMSAPL 0,5000 15:46 55 0.50 0.00 % 15440 0.5000 0.5100 9720 0 0 [+]
DEBICA 82,2000 17:00 4 82.00 0.00 % 50 82.0000 82.2000 31 1 101 [+]
GOBARTO 19,2000 15:00 77 20.00 0.00 % 168 19.0500 19.0500 50 0 6 [+]
ERG 38,0000 14:31 17 38.20 0.00 % 305 38.0000 38.2000 9 0 1 [+]
FON 0,2340 17:00 258 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
LESS 0,2200 17:00 2 0.22 0.00 % 938 0.2170 0.2200 7877 90 19 [+]
GETIN 0,5360 17:00 3800 0.54 0.00 % 1000 0.5330 0.5360 413552 151 81 [+]
ORCOGROUP 4,1000 14:26 223 4.10 0.00 % 73 4.1000 4.4800 639 0 1 [+]
POINTGROUP 1,7000 16:48 2000 1.79 0.00 % 2620 1.7000 1.7600 100 2 4 [+]
ULMA 60,5000 09:09 1 60.50 0.00 % 10 57.5000 60.0000 2 0 0 [+]
PZU 66,8600 17:03 200 66.78 -0.03 % 418 66.6600 66.8600 2932 1 572 104 921 [+]
CEZ 221,4000 15:02 5200 220.80 -0.09 % 23 220.0000 221.4000 9 30 6 668 [+]
VOTUM 46,5500 17:01 220 46.60 -0.11 % 23954 46.5500 46.7500 12 12 542 [+]
NEUCA 817,0000 17:00 1 825.00 -0.12 % 10 810.0000 817.0000 15 1 843 [+]
BENEFIT 3 340,0000 17:00 33 3,340.00 -0.15 % 2 3335.0000 3340.0000 72 5 17 575 [+]
UNIMOT 132,4000 17:00 1 129.40 -0.15 % 95 130.2000 132.4000 104 2 311 [+]
GPW 63,3000 17:04 9 63.40 -0.16 % 8 63.2500 63.3000 364 33 2 099 [+]
STALEXP 3,1900 17:00 100 3.19 -0.16 % 510 3.1650 3.1900 2345 177 566 [+]
AMICA 64,3000 16:46 1 64.00 -0.16 % 150 64.1000 64.3000 91 33 2 165 [+]
DOMDEV 255,5000 17:01 625 255.50 -0.20 % 19 255.0000 255.5000 300 16 4 051 [+]
APATOR 22,8000 17:00 7 22.85 -0.22 % 113 22.6500 22.8000 1111 6 130 [+]
PASSUS 92,4000 17:00 5 93.60 -0.22 % 104 92.4000 93.0000 128 2 157 [+]
SANTANDER 41,6800 16:32 3 42.41 -0.22 % 10 41.5500 41.6800 17 0 7 [+]
NTTSYSTEM 8,8800 17:00 10 8.90 -0.22 % 990 8.8800 8.9000 500 3 29 [+]
MARVIPOL 8,4600 16:31 222 8.50 -0.24 % 600 8.4800 8.5800 400 125 1 053 [+]
STALPROFI 7,8600 17:00 300 7.88 -0.25 % 55 7.8400 7.9000 8 9 70 [+]
BIOTON 3,9400 17:00 8 3.86 -0.25 % 6 3.9000 3.9400 1691 40 155 [+]
JWWINVEST 3,0000 14:57 67 3.01 -0.33 % 5 3.0000 3.0600 20 0 1 [+]
BIOCELTIX 79,7000 17:00 31 80.80 -0.37 % 18 79.0000 79.7000 324 12 918 [+]
SHOPER 52,8000 17:00 98 52.40 -0.38 % 1423 52.8000 53.0000 816 60 3 133 [+]
SIMFABRIC 1,5940 16:01 7 1.60 -0.38 % 50 1.5700 1.5940 783 43 66 [+]
SANPL 522,8000 17:01 19 524.80 -0.38 % 25 522.6000 522.8000 23 136 71 150 [+]
LPP 20 370,0000 17:01 3 20,330.00 -0.39 % 54 20360.0000 20370.0000 196 5 103 253 [+]
COLUMBUS 5,0100 17:00 61 5.01 -0.40 % 200 4.9900 5.0100 620 93 467 [+]
NOVITA 98,8000 16:47 2 99.00 -0.40 % 21 98.8000 99.0000 310 0 8 [+]
BNPPL 126,0000 17:00 300 128.00 -0.40 % 780 125.0000 126.0000 26 20 2 529 [+]
WARIMPEX 2,4000 16:49 300 2.40 -0.41 % 3572 2.4000 2.4200 600 45 107 [+]
INTERSPPL 0,4700 16:47 150 0.48 -0.42 % 300 0.4510 0.4700 850 10 5 [+]
MAXCOM 4,5800 17:00 2 4.58 -0.43 % 10 4.5700 4.5800 185 2 9 [+]
KCI 0,9120 16:07 117 0.92 -0.44 % 27 0.9060 0.9120 4883 39 35 [+]
ACAUTOGAZ 22,2000 15:57 1 22.30 -0.45 % 49 22.1000 22.2000 260 0 9 [+]
ARTIFEX 12,7800 16:48 11 12.88 -0.47 % 81 12.5200 12.7800 189 6 80 [+]
KOGENERA 63,0000 17:00 12 63.00 -0.47 % 3 62.6000 63.0000 1088 1 90 [+]
SNIEZKA 82,2000 16:48 1 82.40 -0.48 % 70 81.4000 82.4000 498 0 13 [+]
MBANK 1 020,0000 17:00 201 1,025.00 -0.49 % 24 1016.5000 1020.0000 267 31 31 352 [+]
MERCOR 20,4000 17:00 1 20.60 -0.49 % 239 20.2000 20.4000 1097 5 93 [+]
GREENX 2,0300 17:04 1000 2.04 -0.49 % 2000 2.0300 2.0360 1599 360 731 [+]
BUDIMEX 650,0000 17:03 36 655.00 -0.49 % 516 650.0000 650.4000 25 51 33 017 [+]
JSW 21,9100 17:03 10 22.02 -0.50 % 80 21.7600 21.9100 1150 272 5 935 [+]
TESGAS 2,0000 16:49 961 2.04 -0.50 % 1039 2.0000 2.0300 1067 25 50 [+]
ZAMET 0,7720 17:00 5000 0.76 -0.52 % 495 0.7620 0.7720 6623 42 32 [+]
SFINKS 0,3790 14:37 5 0.39 -0.52 % 59 0.3760 0.3790 3595 23 9 [+]
AMREST 13,8800 17:00 241 13.84 -0.57 % 4054 13.8000 13.8800 2687 93 1 281 [+]
HANDLOWY 102,0000 17:00 31 102.80 -0.58 % 6 101.8000 102.0000 906 17 1 746 [+]
PLAYWAY 239,0000 17:00 1 240.00 -0.62 % 25 239.0000 240.0000 36 7 1 773 [+]
ARCTIC 8,0200 17:00 216 8.05 -0.62 % 416 8.0200 8.0300 82 70 559 [+]
BOGDANKA 18,0000 17:00 200 18.10 -0.66 % 137 17.9600 18.0000 77 84 1 510 [+]
MLSYSTEM 15,0000 16:39 30 15.18 -0.66 % 1252 15.0000 15.0400 600 29 431 [+]
COALENERG 2,9800 17:04 1000 3.02 -0.67 % 1890 2.9700 2.9800 2760 253 771 [+]
OPONEOPL 86,8000 17:00 25 88.20 -0.69 % 67 86.2000 86.8000 136 7 643 [+]
HYDROTOR 14,0000 12:54 55 14.10 -0.71 % 184 14.0500 14.1000 506 0 6 [+]
MEDICALG 33,4500 17:00 100 33.45 -0.74 % 1 33.0000 33.4500 384 23 747 [+]
ELEKTROTI 39,4000 17:00 16 39.90 -0.76 % 10 39.3000 39.4000 29 53 2 097 [+]
06MAGNA 2,5900 16:30 2 2.61 -0.77 % 30 2.5800 2.5900 817 29 74 [+]
PKOBP 82,8200 17:04 3 83.00 -0.81 % 52 82.7000 82.8200 1660 2 450 203 578 [+]
BETACOM 4,6600 12:59 9 4.70 -0.85 % 12 4.6800 4.8200 1800 2 9 [+]
MOLECURE 6,9800 17:00 77 7.03 -0.85 % 737 6.9200 6.9800 822 15 106 [+]
ALTUSTFI 3,4100 16:39 1 3.50 -0.87 % 1987 3.3500 3.4100 999 3 9 [+]
PLAZACNTR 2,2800 17:00 27 2.29 -0.87 % 622 2.2800 2.2900 1047 19 43 [+]
WASKO 1,6900 13:18 934 1.71 -0.88 % 66 1.6900 1.7000 1000 3 5 [+]
VERCOM 132,4000 17:00 8 133.80 -0.90 % 2 131.0000 132.4000 269 2 226 [+]
PGE 8,5480 17:00 3312 8.61 -0.90 % 1461 8.5440 8.5480 16171 3 261 27 850 [+]
PEKABEX 10,8000 16:48 79 10.80 -0.92 % 3264 10.8000 11.0000 5358 26 284 [+]
AILLERON 17,0000 16:48 1 17.28 -0.93 % 201 16.9600 17.0000 12 11 181 [+]
PEKAO 208,6000 17:00 344 210.60 -0.95 % 1027 208.5000 208.7000 277 581 121 740 [+]
GTC 3,1000 16:37 434 3.13 -0.96 % 409 3.0900 3.1000 1074 1 3 [+]
VOXEL 121,8000 17:00 12 123.80 -0.98 % 40 121.0000 121.8000 28 5 615 [+]
BOOMBIT 6,0400 16:19 100 6.10 -0.98 % 263 6.0000 6.0400 470 4 24 [+]
AIRWAY 0,3545 17:00 1000 0.34 -0.98 % 655 0.3450 0.3545 9447 120 42 [+]
MIRBUD 14,1600 17:04 6000 14.23 -0.98 % 25330 14.1600 14.2000 347 111 1 571 [+]
PHARMENA 2,9800 16:48 10 2.96 -1.00 % 675 2.9300 2.9800 161 21 62 [+]
COMP 59,2000 17:01 7 59.00 -1.00 % 657 58.2000 59.2000 695 22 1 298 [+]
INGBSK 332,5000 17:00 7 336.00 -1.04 % 45 332.0000 332.5000 299 8 2 776 [+]
MOSTALPLC 14,0000 17:00 62 14.15 -1.06 % 210 13.9000 14.1500 209 2 30 [+]
PEPEES 0,9300 17:00 3990 0.95 -1.06 % 10 0.9300 0.9350 4000 12 11 [+]
CDPROJEKT 244,6000 17:03 25 246.90 -1.09 % 405 244.5000 244.6000 713 220 53 745 [+]
ELKOP 1,8200 16:19 1 1.82 -1.09 % 212 1.7500 1.8200 2999 4 8 [+]
INTERCARS 539,0000 17:00 48 545.00 -1.10 % 3 535.0000 540.0000 137 2 975 [+]
NOCTILUCA 88,8000 17:00 2 89.60 -1.11 % 116 88.6000 88.8000 50 2 169 [+]
ARCHICOM 44,0000 17:00 4 44.50 -1.12 % 161 44.0000 44.6000 40 6 263 [+]
GRENEVIA 3,0800 17:00 367 3.10 -1.12 % 17258 3.0800 3.1300 189 106 328 [+]
APLISENS 17,5000 17:00 2 17.70 -1.13 % 10 17.4500 17.5000 770 2 28 [+]
INPRO 8,6500 16:20 222 8.70 -1.14 % 3000 8.5500 8.7000 4157 3 28 [+]
HELIO 32,2000 14:27 146 32.60 -1.23 % 176 32.1000 33.9000 660 0 7 [+]
HUUUGE 24,0500 17:00 7 24.20 -1.23 % 150 24.0000 24.0500 445 23 559 [+]
AUTOPARTN 15,9200 17:00 22 16.14 -1.24 % 98 15.9000 15.9600 2500 190 3 038 [+]
MILLENNIUM 15,8900 17:00 332 15.85 -1.24 % 13394 15.8800 15.8900 4219 556 8 847 [+]
PRAGMAINK 3,1000 16:32 5 3.14 -1.27 % 107 2.9400 3.1000 2295 2 5 [+]
URTESTE 37,4000 17:00 5 38.20 -1.32 % 825 36.5000 37.4000 53 3 106 [+]
AGORA 9,0000 17:00 14 9.06 -1.32 % 1051 8.9800 9.0400 71 22 194 [+]
MWTRADE 2,9400 17:00 1 2.96 -1.34 % 405 2.7400 2.9400 904 4 11 [+]
DINOPL 40,3600 17:02 11 41.09 -1.34 % 39 40.3600 40.3700 1272 1 470 59 454 [+]
MOSTALZAB 6,5100 17:00 2 6.60 -1.36 % 110 6.4700 6.5100 398 22 143 [+]
CAPITEA 0,3540 17:00 379 0.36 -1.39 % 9812 0.3510 0.3540 9621 164 58 [+]
CREOTECH 366,0000 17:00 4 373.00 -1.48 % 5 362.0000 366.0000 35 5 1 868 [+]
DBENERGY 9,2000 16:44 14 9.26 -1.50 % 370 9.2000 9.2200 10 1 8 [+]
XTB 69,3000 17:04 2937 70.64 -1.51 % 6495 69.3000 69.3200 56 254 17 752 [+]
LENA 2,6000 16:44 360 2.61 -1.52 % 1905 2.5900 2.6000 142 10 25 [+]
EQUNICO 0,9000 14:23 2385 0.90 -1.53 % 2615 0.9000 0.9140 4870 2 2 [+]
SANWIL 1,2900 16:44 750 1.31 -1.53 % 1490 1.2650 1.2950 2020 54 68 [+]
CYFRPLSAT 10,9100 17:04 250 11.08 -1.53 % 4750 10.9100 10.9150 53 1 082 11 805 [+]
DIGITANET 153,0000 17:01 10 155.40 -1.54 % 117 152.0000 153.0000 1185 14 2 159 [+]
FEERUM 12,7000 17:00 2 12.90 -1.55 % 10 12.1500 12.7000 209 0 2 [+]
ZREMB 7,5300 17:00 189 7.60 -1.57 % 811 7.5300 7.5500 2 49 368 [+]
MANGATA 61,8000 17:00 31 62.40 -1.59 % 5 61.0000 61.8000 21 1 50 [+]
ENERGOINS 2,4500 16:48 5 2.48 -1.61 % 21976 2.4400 2.4500 2474 39 95 [+]
TENDERHUT 6,0200 15:54 9 6.14 -1.63 % 18 5.8600 6.1600 20 4 24 [+]
FABRITY 23,4000 16:26 170 23.50 -1.68 % 90 23.3000 23.4000 309 3 69 [+]
KRKA 816,0000 16:12 4 836.00 -1.69 % 1 814.0000 818.0000 3 0 50 [+]
11B 150,3000 17:01 10 152.50 -1.70 % 231 150.2000 150.9000 27 17 2 533 [+]
ATLANTIS 1,7300 17:00 1 1.73 -1.70 % 159 1.7150 1.7300 467 14 24 [+]
ALLEGRO 30,8500 17:02 775921 31.20 -1.70 % 2195 30.8350 30.8500 92816 5 592 172 542 [+]
WIELTON 5,6000 17:00 200 5.70 -1.75 % 2000 5.5900 5.6000 1248 112 634 [+]
KGL 11,2000 15:53 2 11.30 -1.75 % 105 10.9000 11.2000 713 1 9 [+]
ATAL 55,5000 17:00 188 56.80 -1.77 % 507 55.5000 56.4000 411 2 122 [+]
ATENDE 2,7800 16:44 500 2.83 -1.77 % 100 2.7900 2.8000 10080 66 184 [+]
MABION 7,1200 17:00 48 7.23 -1.79 % 1 7.1000 7.1200 102 57 406 [+]
MIRACULUM 0,6600 17:00 3100 0.69 -1.79 % 3900 0.6600 0.6840 2000 28 19 [+]
XTPL 76,2000 17:00 70 77.70 -1.80 % 6 76.1000 76.5000 186 2 150 [+]
PCFGROUP 2,9850 17:01 419 3.04 -1.81 % 74 2.9850 3.0000 1000 30 90 [+]
MDIENERGIA 0,8600 13:06 500 0.88 -1.83 % 6 0.8500 0.8620 700 2 1 [+]
COMPERIA 8,0000 16:42 300 8.15 -1.84 % 1086 7.9000 8.0000 453 1 7 [+]
ONDE 8,5200 17:01 112 8.62 -1.84 % 1192 8.5000 8.5200 760 23 193 [+]
ASSECOBS 84,4000 17:00 18 86.00 -1.86 % 50 84.4000 85.4000 4 2 190 [+]
SYNTHAVERSE 3,7000 17:00 322 3.77 -1.86 % 80 3.6600 3.7000 278 187 684 [+]
KRUK 469,0000 17:03 40 478.00 -1.88 % 13 468.8000 469.0000 14 47 22 058 [+]
ALIOR 109,9000 17:01 3000 111.00 -1.88 % 27 109.8000 109.9500 725 167 18 358 [+]
OPTEAM 3,1400 16:39 100 3.14 -1.88 % 2890 3.1400 3.1800 295 0 1 [+]
INSTALKRK 35,2000 17:00 152 35.90 -1.95 % 324 35.2000 35.3000 70 2 86 [+]
PEPCO 28,9800 17:04 160 29.45 -2.00 % 1483 28.9700 28.9800 1221 890 26 040 [+]
EUROHOLD 2,9400 14:57 900 2.94 -2.00 % 150 2.9400 3.0000 155 3 9 [+]
COGNOR 4,9000 17:00 838 5.03 -2.00 % 162 4.9000 4.9040 552 501 2 465 [+]
MOL 31,6600 16:49 30 32.12 -2.04 % 391 31.5000 32.2000 27 2 51 [+]
SPYROSOFT 568,0000 15:45 16 570.00 -2.07 % 1 572.0000 576.0000 1 0 206 [+]
BOS 9,8500 17:00 897 10.00 -2.09 % 2534 9.8500 9.8700 210 33 326 [+]
FMG 65,0000 15:24 5 64.20 -2.11 % 8 63.2000 64.8000 15 0 29 [+]
DECORA 74,4000 17:00 7 76.00 -2.11 % 7 74.4000 75.0000 62 1 60 [+]
IFIRMA 29,8000 17:00 15 30.45 -2.13 % 60 29.6000 29.8000 1 7 211 [+]
POLICE 7,3000 16:05 50 7.46 -2.14 % 189 7.2200 7.3000 1000 7 50 [+]
POLENERGIA 55,0000 17:02 10 55.80 -2.14 % 1 53.6000 55.0000 375 6 313 [+]
VRGSA 4,9900 16:47 1 5.02 -2.16 % 1007 4.9700 4.9900 26355 91 454 [+]
PROCHEM 22,1000 13:30 40 22.00 -2.21 % 13 22.0000 22.7000 52 0 4 [+]
DGA 26,0000 16:04 5 26.10 -2.26 % 158 25.8000 26.0000 1933 1 13 [+]
POLTREG 26,0000 17:00 191 26.50 -2.26 % 395 25.4000 26.8000 179 1 37 [+]
BOWIM 4,2700 16:40 3 4.37 -2.29 % 3 4.2600 4.2700 254 3 13 [+]
EDINVEST 6,8000 16:37 1 6.96 -2.30 % 1000 6.8000 6.9600 229 0 1 [+]
CAPTORTX 67,8000 17:00 14 69.40 -2.31 % 178 67.8000 68.0000 37 7 487 [+]
TAURONPE 8,6280 17:00 308 8.80 -2.31 % 1162 8.6240 8.6280 934 2 110 18 159 [+]
LUBAWA 7,5600 17:04 35 7.79 -2.33 % 271 7.5500 7.5600 546 1 149 8 677 [+]
EUROTEL 29,2000 17:00 20 29.50 -2.34 % 25 28.8000 29.2000 129 5 156 [+]
MOVIEGAMES 9,1700 17:00 6 9.36 -2.34 % 185 9.0400 9.1700 180 10 97 [+]
ODLEWNIE 9,9600 16:44 8 10.10 -2.35 % 256 9.9400 9.9600 107 5 53 [+]
GAMEOPS 9,5600 17:00 4 9.79 -2.35 % 1 9.5600 9.5900 140 13 121 [+]
INTROL 7,2400 16:35 2 7.38 -2.43 % 202 7.2000 7.3800 19 3 24 [+]
ZEPAK 16,7000 17:00 72 17.12 -2.45 % 295 16.7000 16.8800 156 31 523 [+]
KOMPAP 23,4000 15:33 1 24.00 -2.50 % 55 23.2000 23.4000 6 1 17 [+]
ERBUD 25,4000 17:01 48 26.00 -2.50 % 130 25.4000 25.5500 400 12 316 [+]
GRUPAAZOTY 17,0600 17:00 42 17.50 -2.51 % 5111 17.0600 17.0800 285 178 3 060 [+]
CYBERFLKS 199,8000 17:04 179 206.00 -2.54 % 218 199.6000 199.8000 321 23 4 761 [+]
ENEA 18,9900 17:00 10 19.58 -2.57 % 54 18.9800 18.9900 192 599 11 319 [+]
NEWAG 96,5000 17:00 244 99.20 -2.62 % 5 96.0000 96.5000 715 23 2 270 [+]
CORMAY 0,3690 17:01 294 0.37 -2.64 % 16672 0.3640 0.3690 714 81 30 [+]
INC SA 1,4500 15:52 400 1.48 -2.68 % 282 1.4400 1.4500 131 22 32 [+]
SYGNITY 93,4000 17:00 5 96.00 -2.71 % 1 93.2000 93.4000 215 6 543 [+]
RAWLPLUG 12,5000 16:45 19 13.50 -2.72 % 102 12.5000 12.5500 15 3 41 [+]
IZOSTAL 3,1600 17:01 696 3.21 -2.77 % 27 3.1600 3.1900 200 99 318 [+]
CLOUD 55,4000 14:52 136 57.00 -2.81 % 121 54.0000 55.6000 1 1 46 [+]
GRODNO 10,2000 16:21 196 10.45 -2.86 % 61 10.2000 10.3000 404 4 41 [+]
PKPCARGO 13,2000 17:00 83 13.60 -2.87 % 6451 13.2000 13.2800 99 116 1 547 [+]
IMPERA 1,3300 15:04 3457 1.34 -2.92 % 3526 1.3100 1.3700 5076 8 11 [+]
BIOMAXIMA 11,6000 17:00 3 11.95 -2.93 % 200 11.4500 11.6000 27 6 73 [+]
SELVITA 42,7000 17:01 92 44.00 -2.95 % 32 42.7000 43.2000 98 63 2 740 [+]
ATLANTAPL 16,4000 17:00 90 16.40 -2.96 % 975 16.4000 16.7000 65 3 49 [+]
ASMGROUP 0,3280 17:00 900 0.34 -2.96 % 255 0.3220 0.3280 2985 271 88 [+]
NOVAVISGR 0,9700 17:00 335 1.00 -3.00 % 261 0.9690 0.9850 2966 74 73 [+]
FASING 12,8000 14:59 290 12.80 -3.03 % 1965 12.6000 13.2000 851 0 4 [+]
XPLUS 2,2300 16:31 1 2.25 -3.04 % 42 2.2000 2.2300 2651 12 26 [+]
PKNORLEN 91,9000 17:01 70 94.52 -3.08 % 9896 91.9000 91.9100 498 2 497 231 633 [+]
TEXT 37,3000 17:00 364 38.50 -3.12 % 1234 37.3000 37.3600 453 138 5 202 [+]
SUNEX 3,8650 16:49 101 3.95 -3.25 % 635 3.8200 3.8650 2775 17 66 [+]
TORPOL 58,0000 17:00 58 59.90 -3.33 % 70 57.6000 58.0000 296 34 2 000 [+]
WIKANA 6,8500 17:00 239 6.65 -3.52 % 26 6.8500 6.9000 1220 2 17 [+]
PURE 3,8760 17:00 665 4.02 -3.58 % 456 3.8120 3.8780 495 35 136 [+]
NTCAPITAL 0,4360 17:00 100 0.45 -3.75 % 5000 0.4200 0.4360 1362 53 23 [+]
WOODPCKR 2,4500 17:00 311 2.55 -3.92 % 10000 2.3900 2.4500 156 22 54 [+]
TOYA 9,2600 17:03 83 9.65 -4.04 % 300 9.2500 9.2600 1192 152 1 430 [+]
MFO 35,3000 16:35 2 36.80 -4.08 % 27 35.3000 36.2000 189 3 107 [+]
MEDINICE 15,4200 17:00 201 16.20 -4.10 % 50 15.2200 15.4200 299 56 887 [+]
PTWP 136,0000 17:00 46 143.00 -4.23 % 64 136.0000 140.0000 3 0 34 [+]
RAFAMET 45,0000 16:49 12 45.40 -4.26 % 40 44.6000 45.0000 254 0 22 [+]
CASPAR 4,0400 16:34 602 3.74 -4.27 % 2 4.0400 4.1000 5 2 6 [+]
BLOOBER 23,4000 17:03 340 24.20 -4.29 % 100 23.4000 23.6000 74 30 706 [+]
JRHOLDING 4,9000 16:49 134 5.04 -4.30 % 10 4.8100 4.9000 378 50 235 [+]
3RGAMES 0,6580 17:00 2 0.68 -4.36 % 3273 0.6560 0.6680 1278 92 61 [+]
RYVU 25,2000 17:02 93 25.60 -4.36 % 265 25.2000 25.5000 26 36 928 [+]
ORANGEPL 9,6000 17:03 3500 10.04 -4.38 % 2700 9.6000 9.6140 817 2 703 26 260 [+]
CIGAMES 2,5950 17:00 87 2.71 -4.42 % 1687 2.5950 2.6100 5168 308 808 [+]
TALEX 18,9000 14:22 1 19.70 -4.55 % 133 18.9000 19.7000 67 0 0 [+]
KPPD 20,8000 14:17 4 21.60 -4.59 % 366 20.8000 21.0000 22 0 9 [+]
BUMECH 13,7000 17:03 85 14.44 -4.99 % 15 13.7000 13.7200 165 108 1 509 [+]
REMAK 11,3000 16:44 150 11.90 -5.04 % 100 11.3000 11.4000 100 0 5 [+]
EUCO 1,3200 17:00 557 1.38 -5.04 % 2003 1.3100 1.3200 727 55 73 [+]
OTLOG 10,4000 16:48 10 10.74 -5.11 % 12 10.4000 10.4200 70 6 66 [+]
ADIUVO 0,5880 16:48 5 0.62 -5.16 % 3214 0.5860 0.5880 2595 68 39 [+]
VIVID 0,7300 17:00 240 0.78 -5.19 % 41580 0.7300 0.7400 30 100 74 [+]
APSENERGY 2,3100 17:01 805 2.44 -5.33 % 1236 2.3000 2.3800 1500 27 66 [+]
MONNARI 6,1000 17:00 1400 6.32 -5.57 % 438 6.1000 6.1600 1511 25 156 [+]
ONESANO 0,7080 17:00 1915 0.76 -6.35 % 8195 0.7080 0.7320 12091 71 52 [+]
QNATECHNO 27,2000 14:37 3 29.00 -6.53 % 49 27.4000 28.8000 38 0 12 [+]
CCC 115,9500 17:04 15 128.80 -8.09 % 346 115.9000 115.9500 4164 908 109 014 [+]
KRAKCHEM 0,4680 17:00 2000 0.52 -8.24 % 13062 0.4550 0.4680 2000 94 44 [+]
RAEN 0,4950 16:31 2215 0.54 -8.33 % 2000 0.4860 0.4950 1785 117 59 [+]
CELTIC 2,3500 16:47 137 2.50 -10.98 % 3300 2.3000 2.3500 1247 88 206 [+]
GENOMTEC 3,4800 17:00 1571 4.00 -12.34 % 600 3.4000 3.4800 3398 242 857 [+]
NEXITY 1,1900 17:00 293 1.45 -19.59 % 595 1.1600 1.1900 3207 106 124 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 3 PKC PKC 4262 0 0 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG114246.4-0.97%12-16
WIG203103.3-1.08%12-16
WIG20 Fut3103.0-1.24%12-16
WIG20USD866.2-0.98%12-16
mWIG407945.9-0.76%12-16
sWIG8029193.2-0.62%12-16
 Notowania Świat
Dow48114.3-0.62%12-16
SP500 Fut6799.0-0.03%6:56
Nikkei49521.8+0.28%6:51
DAX24076.9-0.63%12-16
Ropa WTI55.9+1.47%7:06
Złoto4335.0+0.76%7:06
 Notowania Waluty
EUR/PLN4.21616+0.08%7:06
CHF/PLN4.51345+0.09%7:06
USD/PLN3.59465+0.24%7:06
EUR/USD1.17290-0.16%7:06
GBP/USD1.33868-0.26%7:06
USD/JPY155.162+0.27%7:06
Forum
» Zmiana nazwy [1][PMG]
» split [3][CMP]
» ###Prośba o zmianę nazwy w... [1][KBT]
» Dywidenda [1]
» złoto [6]
» spolka Military [3]
» Problem z ustawieniem ceny... [1][LPP]
» fw20u2520 [2]
» prosba o dodanie [2]
» Orlen [2][ATS]
Wzrosty Spadki Staty
COMPREMUM 0.98 7.69%
MENNICA 47.90 7.16%
ZUE 11.05 6.76%
ALTA 1.48 6.09%
ATREM 57.00 5.56%
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