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
ALTA 1,7800 16:47 338 1.62 9.88 % 1134 1.6500 1.7650 500 49 82 [+]
ADIUVO 0,6680 17:00 500 0.72 8.09 % 500 0.6520 0.6680 4499 451 313 [+]
ASMGROUP 0,3100 17:00 1227 0.28 7.64 % 15402 0.3060 0.3140 6000 1 020 309 [+]
VIVID 0,7380 17:00 2000 0.69 6.34 % 700 0.7100 0.7380 8055 193 142 [+]
ONESANO 0,7800 17:00 11 0.74 5.98 % 1000 0.7460 0.7800 2040 58 44 [+]
IMPERA 1,3700 15:11 429 1.30 5.38 % 1000 1.3300 1.3700 7211 10 14 [+]
PHOTON 1,8750 16:44 34 1.80 4.75 % 4424 1.8100 1.8700 23 17 32 [+]
DATAWALK 163,9600 17:04 724 155.80 4.74 % 68 163.3200 163.9600 100 33 5 332 [+]
HYDROTOR 17,9000 11:24 11 17.15 4.68 % 6 17.2000 17.9000 76 0 4 [+]
COMPERIA 5,4000 12:36 1400 5.10 3.85 % 2269 5.2000 5.3000 488 6 33 [+]
PROTEKTOR 1,0300 17:04 319 0.99 3.83 % 2319 1.0150 1.0300 2634 178 181 [+]
INC SA 2,5400 17:00 34 2.43 3.67 % 3500 2.4200 2.5400 3400 49 125 [+]
POINTGROUP 1,6950 14:20 24 1.64 3.67 % 284 1.6350 1.6950 4576 3 5 [+]
ELKOP 1,9850 13:38 1 1.88 3.39 % 4 1.8650 1.9850 534 2 3 [+]
OTMUCHOW 4,9600 09:09 37 4.80 3.33 % 20 4.8000 4.9500 746 0 0 [+]
KRAKCHEM 0,4440 17:00 3 0.45 3.26 % 1003 0.4300 0.4440 1176 12 5 [+]
MWTRADE 2,5800 10:44 1039 2.58 3.20 % 1000 2.4400 2.5800 199 2 4 [+]
IFIRMA 35,0000 17:00 15 33.20 3.09 % 186 34.9500 35.0000 132 7 242 [+]
CAPITEA 0,3430 16:45 1331 0.33 3.00 % 15000 0.3390 0.3430 3669 318 107 [+]
STALPROD 261,0000 17:00 1 258.00 2.76 % 9 259.0000 261.0000 44 1 146 [+]
IPOPEMA 4,4700 17:00 1 4.23 2.76 % 16 4.4000 4.4700 77 20 87 [+]
BOOMBIT 6,7800 16:14 10 6.72 2.73 % 7 6.6200 6.7800 350 0 2 [+]
PULAWY 48,5000 16:29 2 47.10 2.54 % 100 47.1000 48.4000 18 2 75 [+]
YARRL 5,6800 14:06 2 5.66 2.53 % 8 5.6600 5.7200 164 4 20 [+]
BIOTON 4,1700 17:02 1950 4.10 2.46 % 1900 4.1300 4.1700 1406 55 227 [+]
SOPHARMA 8,5000 11:24 10 8.30 2.41 % 60 8.3200 8.5000 573 0 0 [+]
FEERUM 13,1000 16:49 15 12.75 2.34 % 2835 13.1000 13.3500 717 1 18 [+]
SHOPER 45,0000 17:04 2075 45.00 2.27 % 350 44.9000 45.0000 300 30 1 358 [+]
ERBUD 33,6000 17:00 16 33.20 1.97 % 100 33.5000 33.6000 544 21 693 [+]
IDMSAPL 0,5200 11:22 1500 0.52 1.96 % 3000 0.5050 0.5200 4402 2 1 [+]
UNIBEP 15,8500 16:23 5 16.00 1.93 % 180 15.7000 15.9000 815 13 205 [+]
GRENEVIA 3,2600 17:00 131 3.26 1.88 % 500 3.2450 3.2600 95722 618 2 010 [+]
ENELMED 22,8000 17:00 2 21.20 1.79 % 2 22.4000 22.8000 53 1 19 [+]
NTTSYSTEM 12,3000 16:48 10 12.15 1.65 % 690 11.9500 12.3000 40 5 57 [+]
PEKABEX 12,4500 17:00 66 12.25 1.63 % 5 12.2000 12.4500 330 10 128 [+]
STALEXP 2,9250 17:00 303 2.88 1.56 % 5186 2.9100 2.9400 160 307 897 [+]
CEZ 199,0000 17:00 7 196.00 1.53 % 1 196.5000 199.0000 268 2 301 [+]
AGROTON 5,3600 16:46 22 5.30 1.52 % 200 5.3400 5.3800 146 1 3 [+]
WASKO 4,0000 16:39 10 3.93 1.52 % 103 3.9500 4.0000 1288 11 46 [+]
BIOCELTIX 87,1000 17:00 9 85.20 1.52 % 19 85.9000 87.1000 7 4 339 [+]
CYFRPLSAT 13,2250 17:04 6519 12.98 1.50 % 7533 13.1850 13.2250 13481 978 12 912 [+]
KRKA 1 045,0000 16:05 1 1,050.00 1.46 % 1 1040.0000 1085.0000 5 0 32 [+]
HARPER 5,9200 16:49 30 5.84 1.37 % 100 5.8200 5.8600 8512 6 38 [+]
MEDICALG 33,4500 17:00 24 33.00 1.36 % 40 33.3500 33.4500 1673 26 869 [+]
KSGAGRO 3,9500 16:36 250 3.90 1.28 % 102 3.9300 3.9900 763 2 10 [+]
SNIEZKA 84,6000 16:40 38 83.60 1.20 % 12 84.6000 87.0000 164 0 36 [+]
PEPEES 0,8450 16:46 200 0.84 1.20 % 1066 0.8500 0.8600 30 9 7 [+]
RYVU 25,6000 17:00 1 25.50 1.19 % 2 25.3000 25.6000 36 21 533 [+]
PEPCO 29,0000 17:00 297 28.68 1.19 % 5660 28.9800 29.0000 10186 1 798 52 172 [+]
GREENX 2,4380 17:00 870 2.42 1.16 % 4902 2.3820 2.4380 5179 348 835 [+]
HERCULES 1,3300 16:32 220 1.32 1.14 % 2976 1.2800 1.3300 760 4 5 [+]
MERCATOR 41,0000 17:00 9 40.55 1.11 % 50 40.7000 41.0000 321 4 153 [+]
TEXT 39,0000 17:00 56 38.06 1.09 % 25 38.9600 39.0000 53 27 1 053 [+]
IBSM 77,0000 09:00 1 76.40 1.05 % 2 73.4000 76.2000 50 0 0 [+]
MOLECURE 7,7400 17:04 171 7.47 1.04 % 29 7.7400 7.7500 379 24 184 [+]
EUROTEL 29,8000 16:42 30 29.40 1.02 % 582 29.5000 29.8000 67 2 56 [+]
SANTANDER 44,0850 16:48 1 43.68 0.93 % 1 44.1300 44.9000 35 1 38 [+]
BBIDEVNFI 5,5500 17:00 413 5.45 0.91 % 1868 5.4000 5.5500 1726 1 6 [+]
JRHOLDING 4,5600 16:07 100 4.58 0.88 % 12 4.5200 4.5500 194 2 10 [+]
NOCTILUCA 92,8000 17:00 8 91.80 0.87 % 15 92.0000 92.8000 8 3 234 [+]
VOXEL 141,0000 17:00 24 139.80 0.86 % 25 139.2000 141.0000 172 1 157 [+]
EDINVEST 7,3600 15:33 27 7.32 0.82 % 78 7.3200 7.3600 713 1 4 [+]
UNICREDIT 307,6000 16:26 3 305.15 0.80 % 2 307.6000 310.0000 8 0 26 [+]
MIRACULUM 0,7560 17:00 50 0.75 0.80 % 2240 0.7360 0.7560 8750 5 4 [+]
DIGITANET 155,0000 17:00 18 153.60 0.78 % 16 154.2000 155.0000 462 4 670 [+]
SILVANO 5,1400 16:25 399 5.10 0.78 % 211 4.9000 5.1400 587 2 10 [+]
EUROHOLD 2,8400 13:48 316 2.84 0.71 % 207 2.8000 2.8200 3684 0 1 [+]
LIBET 1,4100 16:08 583 1.41 0.71 % 717 1.4100 1.4400 36 23 33 [+]
COALENERG 2,8900 17:00 1 2.89 0.70 % 1043 2.8500 2.8900 1869 14 41 [+]
GRODNO 14,4500 17:00 30 14.60 0.70 % 335 14.3000 14.4500 223 5 75 [+]
SKYLINE 1,4500 10:56 60 1.45 0.69 % 5219 1.4400 1.4500 4652 0 0 [+]
ATREM 58,4000 16:48 15 59.60 0.69 % 60 58.0000 58.4000 58 2 122 [+]
CAVATINA 14,5000 10:42 158 14.35 0.69 % 415 14.4000 14.6000 40 0 2 [+]
ABPL 119,0000 17:00 19 118.20 0.68 % 118 119.0000 119.2000 2 2 293 [+]
FASING 15,6000 13:06 36 15.50 0.65 % 33 15.5000 15.6000 64 0 3 [+]
SONEL 15,4000 15:21 76 15.30 0.65 % 44 15.4000 15.4500 1 0 7 [+]
MAKARONPL 23,2500 16:29 100 23.20 0.65 % 398 23.2500 23.3000 486 1 24 [+]
KOGENERA 79,4000 17:00 1 78.90 0.63 % 548 79.2000 79.4000 254 8 630 [+]
VERCOM 130,6000 17:00 2 129.80 0.62 % 68 130.0000 130.6000 138 3 429 [+]
MBANK 1 028,5000 17:00 12 1,028.00 0.59 % 47 1025.0000 1028.5000 103 9 9 134 [+]
ESOTIQ 34,3000 16:11 8 34.30 0.59 % 340 34.0000 34.3000 22 0 6 [+]
TSGAMES 102,0000 17:00 30 102.00 0.59 % 818 102.0000 102.6000 4 12 1 186 [+]
LSISOFT 34,8000 15:53 1 34.20 0.58 % 309 34.2000 34.8000 1907 0 14 [+]
RANKPROGR 4,3400 17:00 5 4.32 0.58 % 918 4.2050 4.3400 1464 3 12 [+]
MILKILAND 1,9100 16:24 26 1.90 0.53 % 1039 1.8900 1.9100 1345 51 97 [+]
WIRTUALNA 58,0000 17:00 14 58.90 0.52 % 440 57.6000 58.0000 893 15 878 [+]
TESGAS 1,9350 16:21 60 1.93 0.52 % 886 1.9350 1.9750 700 0 0 [+]
DECORA 79,4000 17:00 20 79.00 0.51 % 3 78.0000 79.6000 815 1 52 [+]
ATAL 59,4000 17:00 12 59.00 0.51 % 321 59.1000 59.5000 35 2 146 [+]
SANPL 600,8000 17:00 35 592.20 0.47 % 359 600.8000 601.0000 206 87 52 005 [+]
ARLEN 32,8000 16:25 2 33.20 0.46 % 56 32.8000 33.0000 100 1 39 [+]
CDPROJEKT 244,0000 17:03 20 243.50 0.45 % 10 243.8000 244.0000 87 263 63 599 [+]
TAURONPE 11,4000 17:01 150 11.35 0.44 % 6755 11.4000 11.4050 200 1 252 14 196 [+]
WARIMPEX 2,4000 15:35 400 2.39 0.42 % 19 2.3900 2.4000 3439 1 1 [+]
ALIOR 119,8500 17:00 75 119.35 0.42 % 2611 119.8000 119.8500 2606 176 20 965 [+]
ZUE 12,0500 17:00 47 11.80 0.42 % 110 11.7000 12.0500 380 6 66 [+]
SCPFL 144,6000 17:00 2 144.00 0.42 % 500 143.2000 144.6000 50 1 135 [+]
MLPGROUP 96,4000 17:00 1 96.80 0.42 % 120 94.0000 96.6000 62 1 63 [+]
LOKUM 25,4000 15:10 148 25.30 0.40 % 9 25.3000 25.4000 352 0 5 [+]
FERRO 31,1000 17:00 101 30.80 0.32 % 1 30.7000 31.1000 100 6 191 [+]
MANGATA 68,6000 14:10 65 68.80 0.29 % 135 67.6000 68.6000 9 0 13 [+]
MONNARI 7,0800 16:45 249 7.06 0.28 % 18 6.9800 7.0800 751 5 33 [+]
INTROL 7,9400 15:38 1 7.92 0.25 % 790 7.9000 7.9400 78 2 12 [+]
WAWEL 850,0000 15:28 2 842.00 0.24 % 2 846.0000 854.0000 6 0 5 [+]
WITTCHEN 17,5400 17:01 100 17.42 0.23 % 1 17.3800 17.5400 90 22 389 [+]
OPONEOPL 97,0000 17:00 19 96.80 0.21 % 8 96.2000 97.0000 30 3 308 [+]
GPW 73,7500 17:00 40 73.50 0.20 % 485 73.7000 73.7500 1598 77 5 637 [+]
PCFGROUP 3,8800 16:49 14 3.83 0.13 % 957 3.8350 3.8800 3553 3 11 [+]
PEKAO 224,3000 17:00 821 224.20 0.04 % 814 224.2000 224.3000 100 475 106 070 [+]
KGL 10,6000 13:26 151 10.60 0.00 % 142 10.1000 10.6000 456 0 2 [+]
ENEA 23,2000 17:02 200 23.20 0.00 % 445 23.1800 23.2000 16653 414 9 543 [+]
TERMOREX 0,6800 09:26 20 0.68 0.00 % 500 0.6900 0.7050 500 0 0 [+]
PRAGMAINK 2,9200 17:00 5 0.00 0.00 % 100 2.8000 2.9200 4375 0 0 [+]
PLAYWAY 250,0000 17:00 8 251.00 0.00 % 9 248.5000 250.0000 22 1 242 [+]
CLOUD 76,0000 16:31 179 76.00 0.00 % 44 75.2000 76.8000 41 0 29 [+]
MARVIPOL 9,1600 16:16 540 9.08 0.00 % 239 9.1000 9.1600 788 1 13 [+]
KERNEL 21,8000 17:00 1 21.50 0.00 % 200 21.3500 21.8000 187 2 54 [+]
CAPTORTX 81,4000 17:02 100 81.80 0.00 % 216 81.4000 81.8000 81 7 573 [+]
3RGAMES 0,6740 17:00 8 0.67 0.00 % 6536 0.6640 0.6740 2182 16 11 [+]
SECOGROUP 33,0000 09:17 11 33.00 0.00 % 228 33.0000 33.2000 47 0 0 [+]
MBWS 11,7000 09:02 2 11.70 0.00 % 1000 7.0000 11.7000 82 0 0 [+]
TARCZYNSKI 121,5000 17:00 1 121.50 0.00 % 115 121.5000 122.0000 1 0 21 [+]
CASPAR 4,9600 17:00 2 4.96 0.00 % 10 4.7400 4.9600 1533 0 0 [+]
TENDERHUT 5,7600 16:47 10 5.76 0.00 % 390 5.7400 5.7600 374 0 1 [+]
ACAUTOGAZ 23,1000 16:02 8 23.00 0.00 % 10 23.0000 23.1000 2090 0 1 [+]
INTERBUD 2,1700 17:00 60 2.17 0.00 % 5 2.0600 2.1700 9337 0 0 [+]
OPTEAM 3,1600 16:39 17 0.00 0.00 % 1004 3.1000 3.1600 348 0 0 [+]
SYNTHAVERSE 3,7350 16:48 10 3.70 0.00 % 43 3.7000 3.7350 363 29 109 [+]
11B 144,0000 17:00 18 144.60 0.00 % 150 144.0000 144.1000 6 6 849 [+]
APLISENS 17,0000 17:00 2 17.00 0.00 % 80 16.9500 17.0000 2349 0 4 [+]
PHARMENA 3,5100 11:12 55 3.51 0.00 % 720 3.4000 3.4900 10 1 2 [+]
QUERCUS 12,5000 16:44 7858 12.50 0.00 % 674 12.4000 12.5000 2500 17 211 [+]
TATRY MOUNTAIN 92,5000 11:00 2 0.00 0.00 % 4 88.5000 92.0000 6 0 0 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
POLENERGIA 53,6000 17:00 13 53.60 0.00 % 37 53.0000 53.6000 3465 2 104 [+]
ERG 44,0000 09:00 57 44.00 0.00 % 412 42.0000 44.0000 342 0 3 [+]
MUZA 8,4000 12:25 2 0.00 0.00 % 1 8.1000 8.4000 893 0 0 [+]
SANOK 23,0000 16:40 10 23.00 0.00 % 20 22.9000 23.0000 408 0 11 [+]
STALPROFI 8,1000 16:37 13 8.10 0.00 % 137 8.1000 8.1200 95 2 14 [+]
KOMPAP 23,0000 14:40 50 23.00 0.00 % 340 23.0000 23.8000 400 0 5 [+]
GTC 2,7900 12:17 15 2.78 0.00 % 906 2.7500 2.7700 5 4 11 [+]
FORTE 23,5000 17:00 80 23.60 0.00 % 676 23.3000 23.6000 716 2 37 [+]
PANOVA 16,3500 16:44 120 0.00 0.00 % 331 15.9500 16.3000 100 0 0 [+]
ATLANTIS 1,7300 17:00 1 0.00 0.00 % 2054 1.6800 1.7300 5745 0 0 [+]
06MAGNA 2,4800 17:00 65 2.47 0.00 % 6 2.4300 2.4800 449 5 11 [+]
MDIENERGIA 0,7700 16:46 11 0.79 0.00 % 29 0.7580 0.7840 1000 0 0 [+]
MOSTALPLC 15,1500 17:00 1 15.20 0.00 % 54 15.0000 15.1500 568 1 11 [+]
MOJ 1,5000 12:36 1200 1.50 0.00 % 5000 1.5000 1.5500 2000 1 2 [+]
ORCOGROUP 3,8600 16:27 1272 3.86 0.00 % 1993 3.8600 4.0400 356 2 8 [+]
AUTOPARTN 17,8800 17:00 83 17.96 -0.11 % 420 17.8800 17.9000 4 83 1 491 [+]
MILLENNIUM 17,3000 17:03 37585 17.35 -0.12 % 3631 17.3000 17.3500 100 663 11 448 [+]
INGBSK 411,0000 17:00 20 413.50 -0.12 % 31 410.0000 411.0000 2157 10 4 206 [+]
DINOPL 39,7700 17:04 31 39.10 -0.13 % 1948 39.7600 39.7700 669 3 086 122 861 [+]
PLAZACNTR 3,3300 17:00 4 3.37 -0.15 % 160 3.3250 3.3300 472 11 37 [+]
XTPL 62,8000 17:00 1 63.00 -0.16 % 21 61.7000 62.8000 34 2 127 [+]
WIELTON 6,0300 17:00 12 6.04 -0.17 % 2 6.0100 6.0300 4693 9 51 [+]
PZU 68,5200 17:04 750 68.76 -0.20 % 444 68.5000 68.5200 36867 1 396 95 584 [+]
IMMOBILE 4,6800 17:00 30 4.79 -0.21 % 500 4.6300 4.6800 570 7 31 [+]
CLNPHARMA 23,3500 16:42 17 23.45 -0.21 % 160 23.1000 23.2500 110 16 373 [+]
PHN 9,5600 17:00 2 9.58 -0.21 % 10 9.5000 9.5600 8 0 2 [+]
PKOBP 89,2000 17:04 1722 89.00 -0.22 % 18123 89.1400 89.2000 16349 2 333 206 466 [+]
DBENERGY 8,8800 16:23 5 8.88 -0.22 % 22 8.6200 8.8600 24 0 0 [+]
ZAMET 0,8180 12:15 7 0.82 -0.24 % 510 0.8160 0.8180 5624 6 5 [+]
RAINBOW 160,9000 17:00 3 161.00 -0.25 % 200 160.1000 161.0000 573 9 1 478 [+]
ATMGRUPA 3,9300 16:35 2 3.95 -0.25 % 300 3.9200 3.9300 95 3 13 [+]
TRANSPOL 3,8300 17:00 2000 3.77 -0.26 % 6000 3.8200 3.8300 26545 9 36 [+]
PATENTUS 3,4900 17:00 22 3.60 -0.29 % 58 3.4400 3.4900 746 9 32 [+]
DELKO 6,6200 15:19 280 6.64 -0.30 % 267 6.6200 6.6400 1440 3 18 [+]
LENTEX 6,5400 16:49 3 6.48 -0.30 % 10 6.4200 6.5400 41 3 21 [+]
AIRWAY 0,3235 17:00 1252 0.33 -0.31 % 1748 0.3235 0.3260 2042 103 34 [+]
4MASS 4,7750 16:00 3 4.79 -0.31 % 4 4.7100 4.7500 150 14 67 [+]
NOVAVISGR 0,9400 16:03 170 0.94 -0.32 % 434 0.9340 0.9400 330 13 12 [+]
CREEPYJAR 598,0000 17:00 13 592.00 -0.33 % 4 598.0000 600.0000 70 1 689 [+]
POLIMEXMS 9,1800 17:00 9 9.21 -0.33 % 34 9.1700 9.1800 4676 399 3 622 [+]
HANDLOWY 117,6000 17:00 56 117.80 -0.34 % 788 117.6000 117.8000 4 12 1 451 [+]
PGE 10,2150 17:03 186 10.25 -0.34 % 1164 10.1950 10.2150 6741 1 357 13 822 [+]
MCI 28,5000 16:48 200 28.70 -0.35 % 21 28.3000 28.5000 1550 2 65 [+]
AMBRA 16,7000 16:49 193 16.68 -0.36 % 1407 16.7000 16.8200 5 10 173 [+]
MABION 8,1700 17:00 12 8.20 -0.37 % 2 8.1000 8.1700 752 8 66 [+]
EQUNICO 1,3250 17:00 50 1.33 -0.38 % 1142 1.3000 1.3250 6065 20 27 [+]
PGFGROUP 0,5260 17:00 16 0.53 -0.38 % 3907 0.5100 0.5260 984 0 0 [+]
LENA 2,4900 14:56 40 2.49 -0.40 % 1521 2.4700 2.4900 1422 13 33 [+]
VIGOSYS 502,0000 16:42 4 502.00 -0.40 % 19 497.0000 502.0000 1238 0 68 [+]
PCCROKITA 72,7000 16:44 17 73.00 -0.41 % 186 72.1000 72.7000 83 1 92 [+]
RAFAMET 45,4000 13:13 12 45.20 -0.44 % 100 44.4000 45.4000 54 0 1 [+]
AGORA 8,9400 17:04 29 8.86 -0.45 % 171 8.9400 9.0200 452 15 134 [+]
SYNEKTIK 295,6000 17:00 6 297.00 -0.47 % 4 295.4000 295.6000 24 10 2 831 [+]
DRAGOENT 21,4000 17:00 1 21.00 -0.47 % 20 20.7000 21.4000 99 2 44 [+]
MOSTALZAB 6,3500 17:00 5 6.45 -0.47 % 1831 6.3500 6.3800 145 12 80 [+]
CORMAY 0,4180 17:00 112 0.42 -0.48 % 30 0.4050 0.4180 3388 45 18 [+]
ASSECOBS 81,8000 17:02 82 82.20 -0.49 % 32 81.0000 82.0000 12 2 156 [+]
ONDE 9,8900 16:22 50 9.93 -0.50 % 794 9.8500 9.8900 80 6 57 [+]
SEKO 10,0500 16:45 130 10.10 -0.50 % 129 10.0000 10.1000 572 2 22 [+]
BIGCHEESE 11,9000 17:00 132 11.80 -0.50 % 1669 11.9000 12.0000 650 6 77 [+]
CREOTECH 584,0000 17:04 2 587.00 -0.51 % 74 584.0000 587.0000 25 4 2 574 [+]
DADELO 76,0000 17:00 3 76.40 -0.52 % 200 75.0000 76.0000 356 8 609 [+]
MOSTALWAR 7,7000 17:00 1 7.74 -0.52 % 1000 7.6400 7.7000 179 4 29 [+]
APATOR 26,4000 17:00 32 26.55 -0.56 % 40 26.3000 26.4000 156 4 115 [+]
INPRO 8,7500 10:48 200 8.55 -0.57 % 241 8.5500 8.7500 389 1 11 [+]
MURAPOL 43,0000 17:00 71 43.25 -0.58 % 1088 43.0000 43.2500 20 8 333 [+]
ZABKA 21,8200 17:00 1000 21.95 -0.59 % 1718 21.8100 21.8200 5000 2 754 59 949 [+]
DEBICA 84,9000 16:40 6 85.00 -0.59 % 20 84.6000 84.9000 71 1 64 [+]
ASSECOSEE 65,4000 17:00 906 65.80 -0.61 % 49 65.0000 65.4000 99 2 137 [+]
IZOSTAL 3,1800 16:08 13 3.20 -0.62 % 1400 3.1400 3.1800 92 34 108 [+]
DEVELIA 9,6400 17:00 357 9.68 -0.62 % 275 9.5600 9.6400 17 97 933 [+]
BNPPL 153,5000 17:00 8 153.00 -0.65 % 90 152.0000 153.5000 142 12 1 902 [+]
WIKANA 7,4500 13:02 1 7.30 -0.67 % 500 7.1500 7.4500 1019 0 2 [+]
KCI 0,8680 15:30 1610 0.87 -0.69 % 200 0.8600 0.8660 255 18 16 [+]
SELVITA 43,0000 16:24 38 43.30 -0.69 % 399 43.0000 43.2000 350 7 318 [+]
GETIN 0,5610 17:00 18 0.57 -0.71 % 2940 0.5610 0.5670 9186 150 84 [+]
ODLEWNIE 13,9500 17:00 161 14.10 -0.71 % 55 13.7000 13.9500 522 12 172 [+]
SIMFABRIC 1,6600 16:10 32 1.67 -0.72 % 1000 1.6320 1.6600 736 3 5 [+]
VOTUM 47,7000 17:00 8 48.00 -0.73 % 1615 47.7000 47.8000 105 3 137 [+]
BORYSZEW 5,4400 17:00 89 5.48 -0.73 % 3881 5.4200 5.4400 5651 17 95 [+]
EUCO 1,9600 17:00 172 1.94 -0.76 % 2365 1.8950 1.9600 1796 46 89 [+]
INSTALKRK 39,4000 16:19 36 39.70 -0.76 % 187 39.3000 39.4000 28 1 53 [+]
RENDER 77,4000 11:21 22 78.00 -0.77 % 71 77.4000 79.8000 10 0 29 [+]
ELEKTROTI 51,1000 17:00 40 51.50 -0.78 % 78 50.7000 51.1000 211 5 263 [+]
AILLERON 17,9200 16:31 3 17.62 -0.78 % 173 17.8600 18.0000 14 7 129 [+]
HUUUGE 25,1000 17:02 6 25.20 -0.79 % 799 25.1000 25.2000 400 7 165 [+]
LESS 0,2430 17:00 2 0.25 -0.82 % 29401 0.2330 0.2430 48 42 10 [+]
ENERGOINS 2,4100 16:37 46 2.46 -0.82 % 1703 2.3600 2.4100 183 18 43 [+]
MOVIEGAMES 9,3000 17:00 10 9.13 -0.85 % 11 9.0200 9.3000 40 5 49 [+]
ORANGEPL 12,2700 17:00 2407 12.40 -0.89 % 6779 12.2350 12.2700 96808 1 594 19 715 [+]
ATLANTAPL 21,8000 16:49 1 22.00 -0.91 % 2187 21.7000 21.8000 274 6 122 [+]
GAMEOPS 10,6000 17:00 54 10.88 -0.93 % 3 10.6000 10.8000 200 1 16 [+]
EUROCASH 6,5200 17:00 758 6.60 -0.99 % 3763 6.5200 6.5350 430 61 399 [+]
MAXCOM 4,8900 17:00 2 4.94 -1.01 % 3 4.8500 4.8900 1 1 3 [+]
CYBERFLKS 191,0000 17:00 31 194.20 -1.04 % 25 189.8000 191.0000 269 10 1 893 [+]
ARCTIC 8,2900 17:00 28 8.37 -1.07 % 32 8.2900 8.3500 921 30 253 [+]
SKARBIEC 37,1000 16:36 104 37.00 -1.07 % 51 36.9000 37.0000 1001 3 107 [+]
BLOOBER 23,1500 17:00 100 23.40 -1.07 % 100 23.1000 23.1500 898 18 425 [+]
ENTER 63,5000 17:00 38 64.30 -1.09 % 48 63.2000 63.5000 16 15 946 [+]
ANSWEAR 22,7000 17:00 5 23.00 -1.09 % 6 22.7000 22.9000 800 3 70 [+]
JWWINVEST 3,4900 16:18 2060 3.53 -1.13 % 940 3.4900 3.5600 200 10 35 [+]
FABRITY 26,3000 17:00 1 26.60 -1.13 % 81 25.8000 26.3000 98 1 20 [+]
VRGSA 5,0600 17:00 87 5.04 -1.17 % 245 5.0400 5.0600 1586 39 195 [+]
REMAK 12,5500 14:50 1 12.70 -1.18 % 139 12.0500 12.5500 69 0 1 [+]
INTERSPPL 0,4070 16:39 10011 0.41 -1.21 % 50 0.4050 0.4090 282 44 18 [+]
ROPCZYCE 24,0000 16:10 76 24.30 -1.23 % 49 24.0000 24.3000 41 0 5 [+]
KRUK 485,3000 17:00 10 494.00 -1.26 % 4 487.0000 485.7000 85 11 5 427 [+]
DOMDEV 271,0000 17:00 14 274.50 -1.28 % 20 269.0000 271.5000 1 2 493 [+]
POLICE 7,7000 17:02 300 7.72 -1.28 % 5359 7.7000 7.8000 151 3 24 [+]
NEUCA 765,0000 17:00 3 775.00 -1.29 % 30 765.0000 768.0000 1 0 300 [+]
ALTUSTFI 3,0400 17:00 5 3.01 -1.30 % 1821 2.9900 3.0400 6 18 54 [+]
MFO 38,0000 17:00 20 38.50 -1.30 % 11 38.0000 38.3000 100 1 30 [+]
NEPTIS 15,1000 10:41 1 15.30 -1.31 % 67 14.8000 15.1000 569 0 4 [+]
PCCEXOL 2,2500 15:52 1501 2.26 -1.32 % 1000 2.2500 2.2700 20 16 36 [+]
VINDEXUS 14,4000 17:00 1 14.65 -1.37 % 205 14.2000 14.4000 111 6 85 [+]
SFINKS 0,4300 14:58 900 0.43 -1.38 % 2859 0.4120 0.4220 100 23 9 [+]
AMREST 12,8600 17:00 1 13.10 -1.38 % 1555 12.8400 12.8600 528 119 1 547 [+]
BEST 28,6000 17:00 44 29.00 -1.38 % 28 28.0000 28.6000 156 4 108 [+]
SELENAFM 56,6000 17:00 10 57.00 -1.39 % 45 56.6000 57.0000 41 2 113 [+]
OTLOG 14,2000 17:04 168 14.50 -1.39 % 226 14.1200 14.2000 194 2 28 [+]
ZREMB 9,8800 17:00 110 10.18 -1.40 % 140 9.8800 10.0000 1187 27 265 [+]
DMGROUP 2,7900 17:00 2 2.83 -1.41 % 570 2.7800 2.7900 196 4 10 [+]
COMP 55,2000 17:04 550 56.00 -1.43 % 134 55.0000 55.2000 50 3 163 [+]
TOYA 9,5400 17:00 17 9.69 -1.45 % 39 9.5300 9.5800 50 33 313 [+]
IZOLACJA 4,0500 17:00 2 4.10 -1.46 % 343 3.9600 4.0500 498 3 11 [+]
ZEPAK 18,6800 17:00 1 18.96 -1.48 % 2 18.6800 18.8000 2 1 26 [+]
ATENDE 3,3000 16:38 1357 3.30 -1.49 % 5443 3.3000 3.3200 591 6 19 [+]
MIRBUD 13,1400 17:00 1 13.44 -1.50 % 501 13.1400 13.2000 45 65 866 [+]
ENERGA 19,3600 17:00 326 19.80 -1.53 % 67 19.3600 19.4600 200 28 546 [+]
MERCOR 19,2000 17:00 100 19.50 -1.54 % 114 19.1500 19.2000 11 3 64 [+]
LUBAWA 8,8700 17:01 200 9.03 -1.55 % 476 8.8000 8.8700 977 254 2 260 [+]
APSENERGY 2,5300 17:00 30 2.57 -1.56 % 538 2.4700 2.5300 614 23 58 [+]
PROJPRZEM 18,7000 17:00 2 19.00 -1.58 % 39 18.5000 18.7000 33 0 1 [+]
INTERCARS 620,0000 17:00 8 630.00 -1.59 % 37 615.0000 620.0000 3 0 285 [+]
POLWAX 1,2400 16:01 9 1.30 -1.59 % 9 1.2350 1.2400 230 25 31 [+]
BENEFIT 3 940,0000 17:03 3 4,000.00 -1.62 % 6 3940.0000 3945.0000 6 4 13 956 [+]
NOVITA 96,4000 10:31 2 98.00 -1.63 % 16 96.4000 98.2000 20 0 1 [+]
MOL 39,1400 16:49 44 39.74 -1.66 % 10 39.0600 39.4600 99 6 247 [+]
SPYROSOFT 474,0000 16:41 6 482.00 -1.66 % 10 476.0000 479.0000 7 0 127 [+]
MEXPOLSKA 4,0700 17:00 3 4.14 -1.69 % 438 4.0500 4.0700 3352 22 91 [+]
ALLEGRO 28,8850 17:01 1409 29.66 -1.75 % 40975 28.8850 28.9000 110 2 246 65 268 [+]
KINOPOL 22,5000 17:00 2 22.50 -1.75 % 155 22.3000 22.5000 2149 10 227 [+]
ASTARTA 49,8000 17:00 15 50.40 -1.78 % 100 49.5000 49.8000 7 3 165 [+]
ACTION 30,0500 17:01 50 30.35 -1.80 % 76 30.0000 30.0500 112 0 13 [+]
ECHO 5,4200 17:00 36 5.60 -1.81 % 1588 5.4200 5.4600 5612 29 159 [+]
IMS 2,6900 15:52 1 2.74 -1.82 % 516 2.6800 2.6900 2134 6 17 [+]
CCC 115,0000 17:04 4734 117.15 -1.84 % 5211 115.0000 115.5000 500 205 23 604 [+]
NTCAPITAL 0,6400 17:00 70 0.65 -1.84 % 338 0.6220 0.6400 430 0 0 [+]
FON 1,8450 15:37 16 1.88 -1.86 % 74 1.8450 1.8700 157 2 4 [+]
MENNICA 46,8000 17:00 15 47.70 -1.89 % 30 46.0000 46.8000 245 9 401 [+]
BOGDANKA 20,7000 17:02 100 20.90 -1.90 % 2 20.6000 20.7000 79 20 424 [+]
BOS 11,1800 17:03 200 11.50 -1.93 % 160 11.1800 11.2000 2530 51 574 [+]
ARCHICOM 50,8000 17:00 71 51.20 -1.93 % 20 50.0000 50.8000 183 3 130 [+]
BIOMAXIMA 12,5000 17:01 5 12.75 -1.96 % 161 12.2500 12.5000 245 6 78 [+]
TRAKCJA 4,6500 17:01 852 4.76 -2.00 % 520 4.6300 4.6500 1648 90 421 [+]
GENOMTEC 4,8750 17:00 10 4.79 -2.01 % 411 4.7750 4.8750 164 24 114 [+]
LPP 20 470,0000 17:00 1 20,720.00 -2.01 % 1 20470.0000 20520.0000 8 3 54 684 [+]
MOBRUK 360,0000 17:00 7 367.50 -2.04 % 14 359.5000 362.0000 16 2 687 [+]
KETY 1 050,0000 17:00 20 1,080.00 -2.05 % 39 1050.0000 1051.0000 12 6 6 001 [+]
DGA 23,6000 13:55 2 23.90 -2.07 % 70 22.7000 23.6000 70 0 8 [+]
NEWAG 121,8000 17:00 12 125.60 -2.09 % 45 121.8000 122.2000 6 7 909 [+]
HELIO 42,0000 16:26 9 43.00 -2.10 % 165 41.7000 41.9000 1 9 375 [+]
RAWLPLUG 13,9000 14:57 16 14.30 -2.11 % 26 13.8000 14.0000 158 1 9 [+]
DIAG 178,5500 17:00 1 182.15 -2.11 % 184 178.5500 178.7000 2 43 7 696 [+]
UNIMOT 128,2000 17:00 49 131.20 -2.14 % 27 128.2000 129.6000 58 1 166 [+]
PTWP 136,0000 15:34 70 140.00 -2.16 % 80 135.0000 137.0000 137 1 70 [+]
BOWIM 5,3800 16:43 2 5.58 -2.18 % 2 5.3600 5.3800 37 6 34 [+]
ASBIS 36,6600 17:00 38 37.48 -2.19 % 1417 36.6600 36.8000 13 58 2 144 [+]
COGNOR 4,9540 17:00 2505 5.09 -2.19 % 23838 4.9540 4.9700 1198 318 1 587 [+]
PKPCARGO 13,3000 17:04 574 13.74 -2.21 % 46 13.3000 13.3800 354 37 488 [+]
BUDIMEX 742,2000 17:00 18 754.80 -2.32 % 37 742.2000 743.6000 20 21 15 261 [+]
COLUMBUS 4,6300 17:00 282 4.73 -2.32 % 1398 4.6300 4.6700 20 31 143 [+]
PKNORLEN 106,4600 17:04 626 108.80 -2.37 % 12664 106.4400 106.4600 8 1 323 141 871 [+]
SANWIL 1,3600 09:41 2000 1.40 -2.51 % 225 1.3600 1.3750 2000 2 3 [+]
WOODPCKR 3,8400 17:03 263 3.94 -2.54 % 574 3.8400 3.8900 5 4 15 [+]
TALEX 18,5000 16:12 19 19.10 -2.63 % 199 17.9000 19.1000 795 0 1 [+]
KRVITAMIN 11,0000 09:42 2 11.00 -2.65 % 682 10.9500 11.0000 950 0 2 [+]
RELPOL 5,8000 17:01 300 5.94 -2.68 % 168 5.7800 5.8000 286 2 11 [+]
ULTGAMES 14,4000 16:31 1 14.40 -2.70 % 100 14.3500 14.5500 701 0 6 [+]
BUMECH 23,0500 17:03 56 23.60 -2.74 % 2650 23.0000 23.0500 476 76 1 770 [+]
XTB 88,9800 17:01 154 91.34 -2.75 % 67 88.9200 88.9800 39 225 20 064 [+]
MLSYSTEM 18,9800 16:48 60 19.66 -2.77 % 4 18.8000 18.9800 93 17 321 [+]
CAPITAL 2,0800 16:25 500 2.08 -2.80 % 8491 2.0800 2.1000 1000 84 175 [+]
CELTIC 2,0200 17:00 40 2.07 -2.88 % 2307 2.0200 2.0900 3965 5 10 [+]
GRUPAAZOTY 16,4900 17:04 500 17.00 -2.89 % 191 16.4800 16.4900 3264 314 5 246 [+]
DEKPOL 84,8000 17:00 1 87.60 -2.97 % 180 84.8000 86.6000 25 2 193 [+]
TORPOL 59,8000 17:00 43 61.80 -3.08 % 7 59.8000 60.2000 318 65 3 937 [+]
URTESTE 56,0000 15:54 1 55.40 -3.11 % 2 54.2000 56.0000 37 0 19 [+]
XPLUS 2,4800 14:55 50 2.56 -3.12 % 250 2.4600 2.4800 2075 6 15 [+]
STAPORKOW 4,8000 16:40 1600 4.96 -3.23 % 1786 4.8000 4.8600 2 4 18 [+]
CIGAMES 2,4700 17:00 302 2.55 -3.52 % 110 2.4450 2.4700 4322 378 940 [+]
LARQ 1,9150 09:00 23 1.92 -3.53 % 1999 1.9150 1.9900 900 0 0 [+]
NANOGROUP 2,6850 17:03 825 2.79 -3.59 % 971 2.6850 2.7000 616 344 945 [+]
AIGAMES 0,8320 15:54 1769 0.86 -3.70 % 764 0.8320 0.8640 1204 3 3 [+]
SYGNITY 67,0000 17:00 11 70.00 -3.74 % 29 67.0000 67.4000 89 11 734 [+]
AMICA 58,9000 17:00 3 61.20 -3.76 % 67 58.9000 59.3000 147 7 418 [+]
SUNEX 4,1000 17:00 90 4.30 -3.76 % 7 4.1000 4.1050 496 39 161 [+]
PASSUS 140,5000 17:00 6 146.00 -3.77 % 33 140.5000 141.5000 14 7 931 [+]
PROCHEM 25,0000 16:20 228 26.00 -3.85 % 172 25.0000 25.4000 28 1 18 [+]
BETACOM 4,4800 16:32 462 4.66 -3.86 % 1 4.4800 4.6000 250 3 14 [+]
ASSECOPOL 170,9000 17:03 20 178.30 -3.99 % 3300 170.9000 171.2000 4102 234 40 355 [+]
IMCOMPANY 30,7000 16:24 125 32.80 -4.06 % 22 30.8000 31.5000 290 2 52 [+]
QNATECHNO 49,0000 17:00 49 51.40 -4.30 % 32 49.0000 49.8000 75 4 191 [+]
JSW 25,7500 17:03 100 26.85 -4.31 % 1500 25.7100 25.7500 2154 385 10 057 [+]
COMPREMUM 1,2400 17:04 1431 1.30 -4.62 % 3569 1.2400 1.2600 7120 105 131 [+]
CDRL 7,1000 17:03 2353 7.50 -4.70 % 847 7.1000 7.2000 1057 27 191 [+]
GAMFACTOR 6,0600 17:00 1 6.30 -4.72 % 1 6.0000 6.0600 72 31 184 [+]
POLTREG 26,2000 17:00 61 27.50 -4.73 % 205 26.2000 26.9000 14 2 57 [+]
ARTIFEX 16,3200 17:00 504 17.08 -5.88 % 296 16.3200 16.5600 635 20 321 [+]
KPPD 24,8000 15:13 1 26.80 -6.06 % 304 24.8000 26.0000 378 1 16 [+]
KGHM 285,3000 17:04 22 301.20 -6.46 % 8495 285.2000 285.4000 356 1 408 408 206 [+]
MEDINICE 43,0000 17:04 15 45.90 -6.52 % 27 42.9000 43.0000 80 108 4 772 [+]
ULMA 59,5000 17:00 5 64.50 -7.75 % 2 59.5000 61.5000 114 0 17 [+]
NEXITY 1,0500 17:00 39 1.08 -7.89 % 361 1.0500 1.1500 6780 1 1 [+]
IFSA 0,1460 17:00 40 0.16 -8.75 % 24960 0.1460 0.1525 10000 352 54 [+]
KOMPUTRON 6,8000 17:00 2 7.60 -9.33 % 20383 6.7800 6.8000 2448 92 667 [+]
PURE 2,6300 17:01 74 3.05 -13.77 % 3233 2.6300 2.6680 1000 737 2 028 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 268 4.8000 PKC 4290 0 0 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG123505.8-1.15%02-17
WIG203321.6-1.27%02-17
WIG20 Fut3331.0-1.16%02-17
WIG20USD930.9-1.68%02-17
mWIG408887.5-0.94%02-17
sWIG8031455.7-0.34%02-17
 Notowania Świat
Dow49533.2+0.07%02-17
Nasdaq22578.4+0.14%02-17
Nikkei57079.2+0.91%1:17
DAX24998.4+0.80%02-17
Ropa WTI62.1-0.18%1:32
Złoto4872.6-0.10%1:32
 Notowania Waluty
EUR/PLN4.21829-0.01%1:32
CHF/PLN4.62172+0.02%1:32
USD/PLN3.55887-0.01%1:32
EUR/USD1.185290.00%1:32
GBP/USD1.35645-0.00%1:32
USD/JPY153.175-0.06%1:32
Forum
» Prośba o dodanie spółki Grupa... [0][RAE]
» Prośba o dodanie Centurion... [0]
» Prośba o dodanie Iron Wolf oraz... [3]
» Prośba o dodanie do arkusza... [1]
» sundragon zmiana nazwy [1][SDG]
» Prośba o dodanie IFSA, IronWolf [0]
» IRONWOLF [1][HEN]
» wycofanie [3][CDA]
» EON zmienia sie w EUVIC [0]
» Spółka CFI [0][CFI]
Wzrosty Spadki Staty
ALTA 1.78 9.88%
ADIUVO 0.67 8.09%
ASMGROUP 0.31 7.64%
VIVID 0.74 6.34%
ONESANO 0.78 5.98%
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