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 2486 0 0 [+]
KRAKCHEM 0,6860 17:00 5 0.60 22.50 % 10 0.6700 0.6860 9187 301 186 [+]
POLIMEXMS 7,1000 17:04 4500 6.05 17.94 % 6190 7.0900 7.1000 45093 5 815 39 689 [+]
PKPCARGO 13,3100 17:04 48 11.80 12.80 % 2 13.3100 13.3500 100 1 032 12 973 [+]
LIBET 1,5250 09:12 10 1.49 8.93 % 9914 1.4000 1.5000 7200 0 0 [+]
URTESTE 37,8000 16:19 2 35.90 8.00 % 25 37.0000 37.7000 352 2 63 [+]
NOVAVISGR 1,1100 17:00 820 1.11 7.98 % 4000 1.1000 1.1100 3180 47 52 [+]
QNATECHNO 28,3000 17:01 169 26.70 7.20 % 19 27.9000 28.3000 31 1 40 [+]
COMP 56,6000 17:00 1 54.00 5.99 % 1459 56.0000 56.6000 163 10 537 [+]
TRAKCJA 3,1750 17:00 283 3.01 5.66 % 4717 3.1700 3.1750 13562 463 1 466 [+]
ASSECOPOL 211,6000 17:00 159 201.40 5.27 % 272 211.6000 211.8000 912 113 23 774 [+]
DIAG 168,5000 17:00 10 160.45 5.02 % 1288 168.5000 168.9000 25 163 26 509 [+]
NEXITY 2,1000 16:30 10 2.10 5.00 % 50 2.0000 2.1000 3049 0 0 [+]
BBIDEVNFI 5,3000 17:00 5 5.05 4.95 % 252 5.1000 5.3000 1041 1 3 [+]
PLAYWAY 251,0000 17:01 60 238.00 4.58 % 96 251.0000 251.5000 24 9 2 236 [+]
KGHM 235,0000 17:04 6 228.20 4.40 % 240 PKC PKC 250 895 208 510 [+]
ALTUSTFI 2,8700 17:02 788 2.76 4.36 % 5051 2.8500 2.8700 7291 39 110 [+]
COMPERIA 8,6000 11:53 10 8.20 4.24 % 915 8.2000 8.6000 1027 0 0 [+]
KOMPUTRON 6,9800 16:29 36 6.70 4.18 % 659 6.9000 6.9600 200 10 67 [+]
MONNARI 5,4800 17:00 1000 5.30 4.18 % 607 5.3200 5.4800 342 76 412 [+]
MBWS 12,5000 09:02 2 12.50 4.17 % 6 10.0000 12.5000 98 0 0 [+]
RYVU 29,9000 17:04 124 29.00 4.00 % 400 29.8500 29.9000 163 126 3 808 [+]
ODLEWNIE 9,9600 15:14 1006 9.58 3.97 % 700 9.8200 9.9000 50 12 122 [+]
MEDINICE 12,7800 16:48 22 12.40 3.90 % 299 12.6000 12.8000 395 133 1 712 [+]
CELTIC 2,9000 16:46 1 2.71 3.57 % 2693 2.8000 2.9000 2599 11 31 [+]
PHARMENA 3,0800 16:26 200 3.00 3.36 % 152 3.0500 3.0800 543 4 11 [+]
DADELO 56,8000 17:00 40 54.80 3.27 % 14 56.0000 56.8000 4 3 174 [+]
MLPGROUP 84,6000 16:46 4 82.40 3.17 % 26 84.6000 85.0000 35 3 266 [+]
GAMFACTOR 6,5800 17:00 6 6.60 3.13 % 50 6.4200 6.5800 94 6 41 [+]
XTPL 81,2000 17:00 9 79.10 3.05 % 57 79.4000 81.2000 41 3 204 [+]
INTERBUD 2,0600 17:00 70 2.00 3.00 % 253 2.0000 2.0600 930 3 6 [+]
APLISENS 18,0000 17:00 2 18.00 2.86 % 10 17.5000 18.0000 766 2 43 [+]
ASSECOSEE 63,7000 16:48 16 62.00 2.74 % 1 62.5000 63.6000 66 2 113 [+]
NTTSYSTEM 9,1000 16:21 55 8.84 2.71 % 37 9.0400 9.1000 57 4 35 [+]
GPW 64,3500 17:00 7 62.70 2.63 % 1 64.3000 64.3500 115 24 1 554 [+]
TAURONPE 8,7000 17:00 678 8.55 2.55 % 57355 8.7000 8.7360 3982 2 611 22 754 [+]
BETACOM 4,8400 15:25 155 4.90 2.54 % 6 4.7000 4.8400 1750 6 29 [+]
ENERGOINS 2,4400 16:47 1518 2.37 2.52 % 444 2.3900 2.4200 2850 47 112 [+]
MIRBUD 14,3500 17:04 200 14.00 2.50 % 414 14.3500 14.3600 100 63 892 [+]
IMCOMPANY 29,6000 16:09 17 28.90 2.42 % 122 28.3000 28.8000 13 2 61 [+]
TOYA 9,9000 17:00 118 9.67 2.38 % 2000 9.8500 9.9000 2771 64 631 [+]
CYFRPLSAT 11,2450 17:00 198 11.00 2.23 % 12837 11.2450 11.2500 888 965 10 701 [+]
ELKOP 1,8400 16:10 50 1.80 2.22 % 281 1.7750 1.8400 3647 3 5 [+]
AGROTON 5,5200 17:00 78 5.54 2.22 % 66 5.3800 5.5200 782 10 54 [+]
HUUUGE 24,6000 17:00 1 24.45 2.07 % 4 23.9500 24.6000 435 29 707 [+]
PROJPRZEM 14,8000 15:57 2 14.50 2.07 % 571 14.1500 14.7000 525 2 35 [+]
NTCAPITAL 0,4980 17:00 10 0.49 2.05 % 276 0.4870 0.4980 1840 4 2 [+]
MEDICALG 33,0500 17:03 56 32.85 2.01 % 169 33.0000 33.1500 32 78 2 485 [+]
SONEL 15,6000 16:47 10 15.50 1.96 % 104 15.2500 15.6000 10 1 15 [+]
GENOMTEC 4,5100 17:00 10 4.43 1.92 % 1086 4.5000 4.5100 45136 60 268 [+]
MENNICA 37,8000 17:00 15 37.00 1.89 % 473 37.6000 37.8000 425 2 81 [+]
PLAZACNTR 2,4450 17:00 72 2.40 1.88 % 278 2.4000 2.4450 473 1 1 [+]
CEZ 223,2000 15:56 7 220.00 1.82 % 5 221.0000 224.2000 20 0 20 [+]
TSGAMES 90,7000 17:00 13 89.10 1.80 % 20 90.0000 90.7000 42 10 901 [+]
BIOTON 4,0000 17:02 251 3.90 1.78 % 1788 3.9900 4.0000 5160 49 193 [+]
VINDEXUS 12,4500 16:40 5 12.15 1.63 % 149 12.4000 12.4500 1975 9 117 [+]
TENDERHUT 6,2600 17:00 28 6.16 1.62 % 22 6.1600 6.2600 22 1 5 [+]
MABION 7,1300 17:00 448 7.00 1.57 % 7517 7.1300 7.2400 340 63 449 [+]
FASING 13,0000 16:10 400 12.70 1.56 % 445 12.8000 13.0000 10 2 28 [+]
POLICE 8,1600 15:13 75 8.04 1.49 % 52 8.0200 8.1400 220 1 7 [+]
DIGITANET 137,0000 17:00 18 133.00 1.48 % 25 136.6000 137.0000 351 29 3 817 [+]
DELKO 6,8800 17:00 412 6.78 1.47 % 400 6.8000 6.8800 54 10 67 [+]
INTERSPPL 0,4870 15:12 74 0.49 1.46 % 152 0.4670 0.4880 5582 0 0 [+]
NEPTIS 13,9000 17:00 2 13.90 1.46 % 660 13.7000 13.9000 63 0 4 [+]
SHOPER 49,0000 17:00 1116 48.30 1.45 % 1 48.8000 49.0000 100 62 3 017 [+]
ATENDE 2,8600 16:01 759 2.82 1.42 % 2000 2.8400 2.8700 8 5 13 [+]
DECORA 72,0000 17:00 37 71.40 1.41 % 831 72.0000 72.4000 2 2 134 [+]
SIMFABRIC 1,7720 16:07 10 1.75 1.37 % 370 1.7200 1.7660 180 10 17 [+]
SYNTHAVERSE 3,7500 17:04 500 3.70 1.35 % 862 3.7150 3.7500 2184 113 418 [+]
ENEA 19,4600 17:00 73 19.40 1.30 % 47 19.4400 19.4600 1089 317 6 122 [+]
JWWINVEST 3,1400 14:33 8 3.13 1.29 % 100 3.0500 3.1400 11455 1 3 [+]
HELIO 33,0000 16:28 9 33.00 1.23 % 337 32.6000 33.0000 633 0 7 [+]
ATREM 50,8000 17:00 5 50.60 1.20 % 12 50.0000 50.8000 45 3 136 [+]
YARRL 6,8800 16:46 8 6.86 1.18 % 450 6.7400 6.8800 242 13 89 [+]
WAWEL 694,0000 13:48 1 686.00 1.17 % 162 690.0000 694.0000 1 0 2 [+]
FERRO 27,2000 16:48 28 27.00 1.12 % 118 27.1000 27.2000 174 8 204 [+]
BRAND24 55,8000 17:00 15 55.20 1.09 % 100 55.0000 55.8000 5 0 26 [+]
MOSTALZAB 6,6000 17:00 10 6.50 1.07 % 3799 6.5300 6.6000 1716 49 319 [+]
ZAMET 0,7540 17:00 1065 0.75 1.07 % 430 0.7500 0.7540 14969 17 13 [+]
SANTANDER 40,5600 16:35 2 40.70 1.02 % 870 40.1500 40.7000 25 0 13 [+]
DEKPOL 80,8000 16:26 23 80.00 1.00 % 40 80.4000 80.8000 93 1 84 [+]
MOLECURE 7,2900 17:00 117 7.40 0.97 % 7167 7.2100 7.3000 3380 49 360 [+]
FORTE 20,8000 17:00 8 20.50 0.97 % 691 20.5000 20.8000 804 16 319 [+]
SCPFL 147,8000 16:48 4 146.40 0.96 % 1 146.6000 147.8000 436 6 810 [+]
MDIENERGIA 0,8580 16:49 9 0.85 0.94 % 20 0.8300 0.8580 739 17 14 [+]
COLUMBUS 5,4900 17:03 2 5.55 0.92 % 2280 5.4800 5.5900 450 85 471 [+]
KRUK 468,9000 17:00 6 470.00 0.90 % 57 468.9000 469.0000 60 29 13 604 [+]
NOVITA 111,5000 16:41 1 110.50 0.90 % 4 111.0000 111.5000 37 2 250 [+]
SYNEKTIK 273,0000 17:03 35 273.00 0.89 % 2 272.4000 273.0000 64 9 2 552 [+]
MFO 34,7000 16:30 26 34.40 0.87 % 300 34.1000 34.9000 6 2 84 [+]
BIOMAXIMA 11,7500 17:00 10 11.75 0.86 % 114 11.6000 11.7500 209 2 23 [+]
ROPCZYCE 23,5000 14:36 6 23.40 0.86 % 10 23.4000 23.6000 10 2 48 [+]
SELVITA 46,7000 17:04 12 46.50 0.86 % 88 46.7000 46.8000 165 18 816 [+]
RENDER 73,0000 15:37 1 74.00 0.83 % 20 72.6000 72.8000 50 0 11 [+]
WIRTUALNA 61,5000 17:02 100 61.00 0.82 % 508 61.3000 61.6000 305 23 1 419 [+]
FON 0,2500 17:00 50 0.25 0.81 % 7918 0.2450 0.2500 2918 44 11 [+]
HERCULES 1,3100 15:00 34 1.31 0.77 % 2000 1.2700 1.3000 2000 7 9 [+]
MURAPOL 40,0000 17:00 1063 39.90 0.76 % 190 39.8500 40.0000 17424 16 650 [+]
PGFGROUP 0,5320 16:30 300 0.51 0.76 % 3000 0.5000 0.5260 3753 21 11 [+]
VOTUM 47,5500 17:00 5 47.20 0.74 % 53 47.5000 47.5500 256 9 445 [+]
MOVIEGAMES 9,9200 16:49 2 9.61 0.71 % 80 9.9100 9.9200 9 5 51 [+]
LSISOFT 29,6000 16:44 65 29.40 0.68 % 6097 29.4000 29.8000 4449 1 16 [+]
IFIRMA 29,8500 16:47 10 29.65 0.67 % 13 29.8500 29.9500 96 1 41 [+]
IMS 3,0000 16:32 250 2.98 0.67 % 1278 2.9600 2.9900 100 19 58 [+]
PEPCO 28,0200 17:04 52 27.99 0.61 % 17 28.0100 28.0200 546 640 17 972 [+]
LPP 17 040,0000 17:00 2 16,945.00 0.56 % 37 17040.0000 17045.0000 10 3 51 834 [+]
LARQ 1,8600 16:13 269 1.86 0.54 % 627 1.8050 1.8600 32 1 1 [+]
BUMECH 15,0000 17:04 380 15.12 0.54 % 11328 15.0000 15.0400 316 285 4 372 [+]
TALEX 19,7000 11:59 3 19.60 0.51 % 50 19.5000 19.9000 550 0 0 [+]
IZOLACJA 3,9200 17:00 2 3.95 0.51 % 2000 3.7800 3.9200 122 0 0 [+]
PURE 4,2400 17:00 237 4.22 0.47 % 975 4.1360 4.2400 274 31 132 [+]
APATOR 23,2500 17:02 500 22.90 0.43 % 213 23.2500 23.3000 739 9 196 [+]
WARIMPEX 2,4800 16:32 1 2.49 0.40 % 3306 2.4100 2.4700 501 10 24 [+]
GREENX 2,0400 17:03 1165 2.04 0.39 % 5000 2.0300 2.0420 10 360 730 [+]
JRHOLDING 5,5000 14:33 98 5.40 0.36 % 60 5.4400 5.5200 650 1 4 [+]
ERBUD 27,7500 17:00 5 27.65 0.36 % 19 27.7000 27.7500 3 2 55 [+]
BOOMBIT 6,3400 17:00 70 6.32 0.32 % 173 6.3200 6.3400 100 6 41 [+]
PHOTON 1,9150 16:13 250 1.90 0.26 % 12 1.8950 1.9200 204 9 17 [+]
SELENAFM 42,1000 17:00 10 42.30 0.24 % 60 41.2000 42.1000 234 6 238 [+]
SNIEZKA 82,2000 17:00 35 82.20 0.24 % 40 80.0000 82.2000 361 0 17 [+]
KRKA 866,0000 13:47 1 860.00 0.23 % 1 856.0000 866.0000 2 0 6 [+]
MARVIPOL 8,5800 16:46 1 8.64 0.23 % 1292 8.5600 8.5800 19 3 25 [+]
JSW 22,7000 17:00 440 22.75 0.22 % 800 22.6900 22.7000 14692 349 7 917 [+]
RANKPROGR 4,5100 13:16 3 4.43 0.22 % 190 4.4300 4.5050 1480 2 9 [+]
ABPL 97,1000 17:03 23 97.00 0.21 % 30 96.8000 97.1000 91 7 644 [+]
ALIOR 102,2000 17:00 66 102.05 0.20 % 833 102.1500 102.2000 1433 218 22 253 [+]
ENTER 54,0000 16:47 51 53.90 0.19 % 20 53.7000 54.0000 740 3 158 [+]
AILLERON 15,4800 16:48 64 15.40 0.13 % 200 15.4000 15.4800 430 9 133 [+]
AMBRA 17,3600 17:00 25 17.44 0.12 % 5 17.3600 17.4400 1037 19 332 [+]
ARCTIC 8,3700 17:00 400 8.35 0.12 % 200 8.3600 8.3700 145 29 241 [+]
ALLEGRO 30,9750 17:00 1879 31.20 0.10 % 66 30.9150 30.9750 639976 13 764 426 591 [+]
DGA 29,0000 12:49 4 29.00 0.00 % 50 28.0000 29.0000 419 0 0 [+]
BEST 27,0000 09:14 280 27.00 0.00 % 110 26.8000 27.0000 480 1 27 [+]
SERINUS 0,7100 12:51 522 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
ENERGA 18,9000 17:00 936 18.92 0.00 % 14731 18.9000 18.9600 2000 138 2 604 [+]
XPLUS 2,3500 15:03 5 2.34 0.00 % 151 2.2600 2.3500 624 1 1 [+]
TESGAS 2,4900 15:25 155 2.52 0.00 % 1200 2.4400 2.4900 395 1 2 [+]
FABRITY 25,6000 16:35 29 25.60 0.00 % 236 25.2000 25.6000 181 1 24 [+]
PRAGMAINK 3,1600 11:56 178 3.16 0.00 % 100 3.0200 3.1600 2 4 12 [+]
KOMPAP 24,0000 10:32 200 24.80 0.00 % 492 24.0000 24.8000 50 0 5 [+]
RAWLPLUG 12,9500 10:53 37 13.00 0.00 % 238 13.0000 13.3000 95 0 1 [+]
KOGENERA 64,4000 17:04 99 64.40 0.00 % 1 64.4000 64.5000 7 5 316 [+]
INSTALKRK 35,9000 17:00 1 35.80 0.00 % 101 35.4000 35.9000 767 3 100 [+]
IDMSAPL 0,5000 12:56 29 0.50 0.00 % 18119 0.5000 0.5300 50 0 0 [+]
ZREMB 8,5000 17:00 158 8.50 0.00 % 607 8.4200 8.5000 973 17 141 [+]
BNPPL 113,0000 17:04 70 113.00 0.00 % 133 112.5000 113.0000 499 1 79 [+]
PTWP 134,0000 12:56 9 135.00 0.00 % 20 131.0000 134.0000 65 0 2 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 10 1.4100 0.0000 0 0 0 [+]
INPRO 8,5000 16:28 40 8.50 0.00 % 4 8.4000 8.5000 59944 0 1 [+]
HANDLOWY 101,0000 17:00 39 101.00 0.00 % 28 100.8000 101.0000 531 20 2 057 [+]
TATRY MOUNTAIN 86,5000 15:09 2 89.00 0.00 % 2 86.5000 89.0000 1 0 0 [+]
ATLANTIS 1,8000 16:02 575 1.80 0.00 % 418 1.7500 1.8100 50 6 10 [+]
VOXEL 133,2000 17:00 9 131.60 0.00 % 36 132.8000 133.2000 6769 2 241 [+]
3RGAMES 0,7300 17:00 10 0.73 0.00 % 23264 0.7260 0.7300 898 56 40 [+]
OTMUCHOW 4,4500 11:43 693 4.45 0.00 % 500 4.4600 4.6600 499 2 8 [+]
EDINVEST 6,8000 17:00 100 6.76 0.00 % 85 6.8000 6.9000 310 1 8 [+]
FEERUM 12,5000 17:00 2 12.50 0.00 % 655 12.0000 12.5000 264 0 0 [+]
MOL 32,9200 16:48 221 32.90 0.00 % 50 32.9000 32.9200 144 0 15 [+]
AGORA 9,2800 17:00 5 9.30 0.00 % 1102 9.1800 9.2800 245 14 126 [+]
ONESANO 0,8600 16:23 82 0.86 0.00 % 977 0.8580 0.8600 9682 10 8 [+]
REMAK 11,8000 11:15 4 11.45 0.00 % 100 11.5000 11.8000 297 0 0 [+]
ELEKTROTI 40,2000 17:00 28 40.30 0.00 % 60 40.1500 40.2000 1382 28 1 140 [+]
UNIMOT 133,0000 17:00 1 133.80 0.00 % 5 132.6000 133.0000 59 2 289 [+]
ORCOGROUP 4,1000 10:03 11 0.00 0.00 % 296 4.1000 4.5000 935 0 0 [+]
SEKO 8,7200 15:33 2 8.74 0.00 % 10 8.7200 8.7400 61 2 16 [+]
SOPHARMA 12,7500 13:18 10 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
EUROHOLD 3,0000 14:58 422 0.00 0.00 % 1000 2.9400 3.0000 3 0 0 [+]
ACTION 30,3500 17:04 158 30.35 0.00 % 20 30.3000 30.6000 177 6 171 [+]
DOMDEV 266,0000 17:00 13 267.50 0.00 % 46 263.5000 266.0000 559 2 398 [+]
LOKUM 22,1000 17:00 2 0.00 0.00 % 49 21.3000 22.1000 20 0 0 [+]
OPONEOPL 89,0000 17:00 1 89.00 0.00 % 14 88.4000 89.0000 321 12 1 028 [+]
MOSTALPLC 15,0000 15:36 33 15.05 0.00 % 1 14.9000 15.0000 1649 0 3 [+]
INTROL 6,9800 16:49 1 6.98 0.00 % 161 6.8800 6.9800 1234 1 5 [+]
UNICREDIT 279,0000 10:15 1 0.00 0.00 % 0 0.0000 279.9500 5 0 0 [+]
WIELTON 5,9600 17:00 261 5.93 0.00 % 349 5.9500 5.9600 175 63 374 [+]
SKYLINE 1,4400 11:14 166 0.00 0.00 % 8 1.4400 1.4500 6834 0 0 [+]
MLSYSTEM 15,2600 17:00 2 15.26 0.00 % 418 15.2600 15.4000 994 3 42 [+]
SILVANO 5,0000 17:00 6 5.00 0.00 % 62 4.8500 5.0000 266 0 0 [+]
KPPD 22,8000 11:03 20 22.80 0.00 % 297 22.6000 22.8000 80 0 0 [+]
KRVITAMIN 10,3500 16:46 240 0.00 0.00 % 600 10.2000 10.3500 910 0 0 [+]
PKNORLEN 91,6600 17:00 56 91.80 -0.01 % 1006 PKC 91.6600 20797 1 336 122 118 [+]
PGE 8,6080 17:01 1678 8.57 -0.02 % 834 8.6080 8.6180 3313 4 651 40 007 [+]
ZABKA 22,4100 17:00 2841 22.60 -0.04 % 401 22.4000 22.4200 957 1 551 34 764 [+]
CYBERFLKS 179,6000 17:00 1 180.80 -0.11 % 3 178.2000 179.6000 12 6 1 014 [+]
DEVELIA 8,2200 17:00 54 8.27 -0.12 % 12575 8.1500 8.2200 4059 186 1 520 [+]
CAPITEA 0,3705 17:00 140 0.37 -0.13 % 3000 0.3635 0.3705 6069 10 4 [+]
MERCATOR 38,8000 17:00 95 38.60 -0.13 % 3 38.8000 38.9000 1101 8 329 [+]
CCC 117,7000 17:02 20 117.80 -0.13 % 436 117.6500 117.7000 10028 501 58 937 [+]
EUROCASH 7,1200 17:03 99 7.19 -0.14 % 201 7.1200 7.1700 2210 138 988 [+]
LUBAWA 8,8550 17:03 200 8.88 -0.17 % 3 8.8300 8.8550 11 195 1 727 [+]
ANSWEAR 25,7500 16:44 160 25.80 -0.19 % 1 25.7500 25.8000 257 17 429 [+]
PHN 9,9200 17:00 2 9.92 -0.20 % 620 9.7200 9.9200 488 0 0 [+]
KCI 0,9380 12:20 35 0.94 -0.21 % 614 0.9120 0.9300 2000 12 11 [+]
LENTEX 7,0200 17:00 75 7.04 -0.28 % 626 6.9800 7.0200 625 1 7 [+]
TEXT 40,0200 17:00 51 40.14 -0.30 % 349 40.0200 40.1400 9 88 3 549 [+]
IZOSTAL 3,2000 17:00 200 3.22 -0.31 % 300 3.1800 3.2100 427 27 86 [+]
PATENTUS 3,1000 17:01 400 3.06 -0.32 % 1851 3.0600 3.1000 9595 10 30 [+]
MOBRUK 316,0000 17:00 1 318.00 -0.32 % 15 312.5000 316.0000 23 14 4 394 [+]
VERCOM 121,6000 17:00 9 120.80 -0.33 % 18 121.0000 121.6000 10 2 289 [+]
DEBICA 82,0000 17:00 30 82.00 -0.36 % 130 82.0000 82.3000 90 1 51 [+]
WITTCHEN 16,0000 17:01 551 16.18 -0.37 % 757 15.9600 16.0000 1048 29 469 [+]
LENA 2,6600 15:44 3 2.69 -0.37 % 1261 2.6600 2.6800 1200 9 23 [+]
VRGSA 5,0000 17:00 11 5.02 -0.40 % 267 4.9800 5.0000 3491 120 605 [+]
PCCEXOL 2,3500 16:46 4600 2.35 -0.42 % 200 2.3300 2.3400 200 63 146 [+]
ECHO 4,7600 17:00 2343 4.77 -0.42 % 14022 4.7500 4.7600 922 61 287 [+]
STAPORKOW 4,6800 16:48 70 4.70 -0.43 % 1700 4.6000 4.6800 1140 15 71 [+]
PKOBP 77,3200 17:00 200 77.76 -0.44 % 589 77.3200 77.5000 50 2 095 162 021 [+]
ONDE 9,0000 17:00 8 9.12 -0.44 % 675 8.9200 9.0000 248 15 139 [+]
ARTIFEX 13,2400 16:46 4 13.38 -0.45 % 96 13.2400 13.4000 183 2 31 [+]
PCCROKITA 66,0000 17:00 7 66.30 -0.45 % 16 65.9000 66.0000 383 5 317 [+]
MBANK 1 002,5000 17:02 865 1,012.00 -0.45 % 100 1002.5000 1003.0000 90 15 14 655 [+]
DRAGOENT 21,5000 14:59 1 21.20 -0.46 % 2 20.6000 21.2000 60 0 4 [+]
CLNPHARMA 21,3500 17:00 58 21.45 -0.47 % 140 21.1500 21.3500 285 10 218 [+]
AUTOPARTN 16,4200 17:00 526 16.54 -0.48 % 1106 16.4200 16.4800 100 55 916 [+]
DBENERGY 10,2000 16:41 5 10.40 -0.49 % 5 10.0000 10.1000 26 1 11 [+]
SANOK 19,9000 17:00 357 20.00 -0.50 % 2280 19.9000 19.9500 1 2 34 [+]
STALPROFI 7,9600 17:00 10 7.98 -0.50 % 200 7.9200 7.9600 240 3 28 [+]
CORMAY 0,3860 17:00 200 0.38 -0.52 % 90 0.3840 0.3860 60988 22 8 [+]
CAPTORTX 73,0000 17:00 1500 73.00 -0.54 % 110 72.6000 73.0000 432 13 940 [+]
INC SA 1,7500 17:00 12 1.76 -0.57 % 8 1.6700 1.7500 2069 26 44 [+]
MOSTALWAR 6,8000 17:00 78 6.84 -0.58 % 662 6.7400 6.8000 1000 30 203 [+]
WASKO 1,6900 17:00 1216 1.70 -0.59 % 84 1.6900 1.7200 1733 17 30 [+]
BENEFIT 3 380,0000 17:00 21 3,290.00 -0.59 % 54 3375.0000 3380.0000 447 30 99 257 [+]
NEUCA 818,0000 17:00 1 829.00 -0.61 % 9 818.0000 822.0000 11 1 1 070 [+]
MWTRADE 3,1800 10:19 2 3.18 -0.62 % 350 3.1000 3.1800 6 0 0 [+]
SANPL 479,0000 17:04 53 485.00 -0.62 % 23 478.8000 479.5000 110 80 38 561 [+]
AIGAMES 0,9460 13:08 95 0.92 -0.63 % 11 0.9180 0.9440 1500 2 2 [+]
PANOVA 15,5500 17:00 111 15.75 -0.64 % 54 15.5500 15.6000 1023 2 31 [+]
DINOPL 38,3800 17:04 22 38.75 -0.65 % 3268 38.3700 38.4200 5 3 228 124 111 [+]
STALEXP 3,0350 17:00 2069 3.05 -0.65 % 15931 3.0350 3.0450 28014 196 597 [+]
BOWIM 4,5200 16:47 3 4.54 -0.66 % 17 4.5100 4.5200 4096 0 2 [+]
SECOGROUP 29,8000 11:20 564 29.80 -0.67 % 30 29.2000 29.8000 56 1 17 [+]
MOJ 1,4600 13:15 1818 1.46 -0.68 % 21 1.4200 1.4800 758 2 3 [+]
RAINBOW 132,3000 17:01 12 134.20 -0.68 % 462 132.2000 132.3000 9 30 3 951 [+]
BORYSZEW 5,7000 17:00 25 5.78 -0.70 % 574 5.6800 5.7000 2808 34 194 [+]
ATAL 56,1000 17:00 8 57.00 -0.71 % 219 56.1000 56.5000 24 1 63 [+]
HYDROTOR 14,0000 16:39 24 14.10 -0.71 % 976 14.0000 14.2000 70 1 8 [+]
GETIN 0,5580 17:00 227 0.55 -0.71 % 2439 0.5510 0.5580 12859 105 58 [+]
SPYROSOFT 550,0000 17:00 5 542.00 -0.72 % 3 546.0000 550.0000 1 0 156 [+]
TERMOREX 0,6800 16:44 500 0.69 -0.73 % 500 0.6750 0.6800 4844 11 8 [+]
INGBSK 336,5000 17:00 90 340.00 -0.74 % 92 336.5000 337.0000 20 119 40 977 [+]
CAVATINA 13,3000 17:00 11 13.25 -0.75 % 602 13.1500 13.3000 39 4 56 [+]
UNIBEP 13,2000 17:00 327 13.40 -0.75 % 50 13.1500 13.2000 1 11 147 [+]
BUDIMEX 608,0000 17:00 11 612.60 -0.75 % 43 607.8000 608.0000 100 32 19 415 [+]
QUERCUS 13,0000 16:20 1288 13.10 -0.76 % 555 12.7500 12.8000 50 4 48 [+]
TRANSPOL 3,8000 15:30 1 3.80 -0.78 % 232 3.7300 3.8000 343 0 1 [+]
MILKILAND 1,8050 17:00 5 1.82 -0.82 % 26 1.7700 1.8050 1539 34 60 [+]
ESOTIQ 35,6000 17:00 1 35.30 -0.84 % 48 35.2000 35.6000 125 1 29 [+]
ULMA 58,0000 17:00 1 58.00 -0.85 % 10 56.5000 58.0000 45 0 0 [+]
NOCTILUCA 93,4000 17:00 6 93.80 -0.85 % 104 93.0000 93.4000 115 1 98 [+]
ATLANTAPL 16,8000 12:01 75 16.95 -0.88 % 25 16.8000 16.9500 229 0 7 [+]
GAMEOPS 11,1000 17:00 1 11.20 -0.89 % 101 10.6600 11.1000 56 10 103 [+]
NEWAG 99,3000 17:00 5 100.00 -0.90 % 90 99.2000 99.9000 50 4 378 [+]
PZU 62,6600 17:03 8132 63.30 -0.92 % 36 62.6600 62.6800 81 921 57 868 [+]
ZUE 10,6500 17:00 3 10.40 -0.93 % 136 10.3500 10.6500 497 1 15 [+]
GTC 3,1500 15:18 119 3.17 -0.94 % 4 3.1600 3.1900 4 4 13 [+]
GOBARTO 21,1000 11:00 85 21.10 -0.94 % 10 21.2000 21.3000 77 0 3 [+]
MILLENNIUM 14,8300 17:02 9917 14.93 -0.94 % 7296 14.8200 14.8300 100 618 9 196 [+]
MERCOR 20,8000 16:40 76 20.90 -0.95 % 51 20.6000 20.8000 119 5 94 [+]
ERG 39,0000 16:47 1 39.00 -1.02 % 24 38.0000 39.0000 48 0 0 [+]
DMGROUP 2,8800 17:00 2 2.91 -1.03 % 350 2.8600 2.8800 2456 2 6 [+]
PASSUS 96,2000 16:49 6 97.60 -1.03 % 25 95.0000 96.2000 134 2 239 [+]
KSGAGRO 3,8000 17:00 265 3.82 -1.04 % 35 3.7000 3.8000 59 6 22 [+]
CREOTECH 372,5000 17:00 14 376.50 -1.06 % 3 372.5000 374.0000 78 3 1 241 [+]
MCI 28,0000 17:00 5 28.50 -1.06 % 343 28.0000 28.3000 737 2 43 [+]
PEPEES 0,9250 17:00 10 0.94 -1.07 % 281 0.9000 0.9250 180 4 3 [+]
ENELMED 18,3000 17:00 2 18.30 -1.08 % 149 17.4000 18.3000 21 0 0 [+]
BIGCHEESE 12,8600 17:00 122 12.56 -1.08 % 400 12.6000 12.8600 478 2 24 [+]
SUNEX 4,0650 17:02 10 4.12 -1.09 % 1431 4.0600 4.0650 831 10 43 [+]
PEKAO 195,8000 17:01 91 198.00 -1.11 % 19141 195.8000 196.5000 1650 318 62 548 [+]
XTB 68,5200 17:02 226 69.50 -1.13 % 8120 68.5200 68.5400 80 121 8 317 [+]
ORANGEPL 9,6000 17:00 4236 9.65 -1.13 % 500 9.5880 9.6120 153 881 8 484 [+]
POLWAX 1,3000 16:06 8 1.31 -1.14 % 10 1.2900 1.3000 1075 48 62 [+]
RELPOL 4,9800 16:48 5 5.04 -1.19 % 390 4.9800 5.0400 5 5 23 [+]
CREEPYJAR 411,0000 17:00 2 408.00 -1.20 % 9 410.0000 411.0000 148 1 561 [+]
MAXCOM 4,9200 17:00 2 4.98 -1.20 % 3 4.9000 4.9200 293 0 0 [+]
SYGNITY 98,6000 17:00 137 100.00 -1.20 % 127 98.4000 99.4000 50 4 363 [+]
GRODNO 9,7000 17:00 48 9.82 -1.22 % 1864 9.5200 9.7200 530 13 130 [+]
FMG 80,0000 15:29 4 81.00 -1.23 % 1 78.4000 81.0000 175 0 7 [+]
BLOOBER 27,6000 17:00 4 28.10 -1.25 % 360 27.3000 27.6000 873 18 497 [+]
ASBIS 29,3000 17:00 18 29.70 -1.28 % 364 29.3000 29.4400 283 33 959 [+]
SFINKS 0,3840 16:18 5 0.39 -1.29 % 4300 0.3710 0.3840 2622 86 32 [+]
PCFGROUP 3,0200 17:00 305 3.09 -1.31 % 95 3.0200 3.0300 4842 30 91 [+]
ASTARTA 44,6000 17:00 197 45.20 -1.33 % 103 44.6000 44.6500 85 11 484 [+]
ACAUTOGAZ 22,1000 16:47 10 22.30 -1.34 % 598 22.0000 22.1000 340 5 111 [+]
PROCHEM 21,1000 16:48 10 22.60 -1.40 % 1 21.0000 22.1000 44 0 2 [+]
4MASS 4,1000 16:49 29 4.19 -1.44 % 2000 4.1100 4.1350 100 27 112 [+]
IMMOBILE 3,3700 16:45 120 3.46 -1.46 % 5830 3.3700 3.4500 400 5 18 [+]
KINOPOL 19,8000 17:00 2 20.10 -1.49 % 340 19.4500 19.8000 158 5 104 [+]
VIGOSYS 456,0000 16:19 2 460.00 -1.51 % 25 457.0000 461.0000 5 0 69 [+]
MAKARONPL 22,6500 17:00 1 23.00 -1.52 % 32 22.5000 22.6500 939 5 114 [+]
ASMGROUP 0,3800 17:00 6500 0.38 -1.55 % 7400 0.3740 0.3800 14445 364 136 [+]
OTLOG 12,2800 16:45 3 12.48 -1.60 % 1 12.2200 12.2800 497 6 73 [+]
MANGATA 59,0000 16:48 5 60.00 -1.67 % 1 58.8000 59.0000 3 2 116 [+]
EUROTEL 29,3000 16:46 1 29.80 -1.68 % 248 29.1000 29.3000 4087 8 235 [+]
CLOUD 56,8000 16:10 871 57.60 -1.73 % 85 56.6000 57.4000 2 1 82 [+]
POLENERGIA 56,4000 17:00 64 57.40 -1.74 % 500 56.4000 56.6000 398 2 126 [+]
NANOGROUP 2,7200 17:00 129 2.85 -1.81 % 700 2.6750 2.7200 2007 75 201 [+]
CASPAR 4,2000 17:00 2 4.28 -1.87 % 3 4.0000 4.2000 899 2 6 [+]
ASSECOBS 84,0000 17:00 8 85.20 -1.87 % 748 84.0000 84.4000 45 7 575 [+]
11B 156,0000 17:04 50 160.00 -1.89 % 8 155.6000 156.0000 13 23 3 575 [+]
SKARBIEC 30,8000 16:27 46 31.80 -1.91 % 562 30.5000 30.8000 268 3 87 [+]
ARCHICOM 44,5000 16:44 1281 45.30 -1.98 % 189 44.4000 45.5000 36 3 152 [+]
BIOCELTIX 92,9000 17:00 26 94.80 -2.00 % 55 92.2000 92.9000 375 3 287 [+]
RAFAMET 48,0000 16:29 12 49.00 -2.04 % 2 47.6000 48.2000 515 0 14 [+]
CDRL 9,5000 13:59 20 9.75 -2.06 % 830 9.5000 9.9500 784 1 8 [+]
INTERCARS 551,0000 17:02 9 562.00 -2.13 % 54 551.0000 555.0000 56 1 700 [+]
EUCO 1,6000 17:00 103 1.64 -2.14 % 704 1.6000 1.6250 570 21 35 [+]
TORPOL 59,5000 17:00 278 61.00 -2.30 % 235 59.3000 59.5000 457 22 1 325 [+]
GRENEVIA 3,1700 17:00 1933 3.24 -2.31 % 1000 3.1400 3.1700 5899 56 178 [+]
ATMGRUPA 3,7500 17:00 70 3.76 -2.34 % 498 3.7400 3.8000 800 37 140 [+]
VIVID 0,8300 17:00 20 0.86 -2.35 % 4276 0.8220 0.8300 810 20 16 [+]
BOS 9,9400 16:37 118 10.00 -2.36 % 4 9.9700 10.0400 765 39 392 [+]
ADIUVO 0,6600 16:49 1 0.68 -2.37 % 6307 0.6460 0.6600 3332 32 21 [+]
GRUPAAZOTY 17,1300 17:03 437 17.50 -2.39 % 4610 17.1200 17.1300 2063 400 6 867 [+]
ULTGAMES 12,1000 17:00 50 11.90 -2.42 % 300 12.0000 12.1000 2034 4 53 [+]
STALPROD 242,0000 17:00 1 243.00 -2.42 % 86 240.0000 242.0000 9 0 62 [+]
OPTEAM 3,2000 15:29 5 3.24 -2.44 % 2400 3.1600 3.2000 345 1 3 [+]
RAEN 0,5970 17:00 700 0.60 -2.45 % 1915 0.5970 0.6100 2000 63 38 [+]
TARCZYNSKI 118,5000 16:46 1 121.50 -2.47 % 1 119.0000 121.0000 12 0 31 [+]
MUZA 8,7000 16:20 28 8.60 -2.47 % 30 8.6000 8.7000 868 2 16 [+]
IPOPEMA 3,1200 16:30 100 3.22 -2.50 % 200 3.1200 3.2200 100 10 31 [+]
LESS 0,2260 17:00 50 0.23 -2.59 % 50 0.2250 0.2260 11798 19 4 [+]
COALENERG 2,6300 17:01 50 2.72 -2.59 % 2300 2.6100 2.6300 573 112 293 [+]
PULAWY 49,6000 16:09 3 49.70 -2.75 % 2 49.7000 50.8000 75 1 48 [+]
COGNOR 4,8600 17:03 154 5.00 -2.80 % 326 4.8600 4.8700 1000 739 3 624 [+]
WOODPCKR 2,7700 16:01 30 2.85 -2.81 % 14 2.7300 2.7800 1336 7 18 [+]
KERNEL 20,7000 16:49 36 21.20 -2.82 % 6186 20.7000 20.8000 1 5 98 [+]
DATAWALK 90,8400 17:00 18 93.98 -2.84 % 76 90.8400 91.9900 19 10 947 [+]
IMPERA 1,3600 14:06 35 1.36 -2.86 % 1304 1.3600 1.3900 696 0 0 [+]
CIGAMES 2,6500 17:00 122 2.72 -3.11 % 213 2.6500 2.6600 399 486 1 300 [+]
KETY 927,5000 17:01 4 959.50 -3.13 % 25 927.5000 928.0000 31 21 19 803 [+]
EQUNICO 0,9000 16:49 5000 0.93 -3.23 % 5000 0.9000 0.9320 2316 15 13 [+]
BOGDANKA 18,7600 17:00 50 19.40 -3.30 % 103 18.7600 18.7800 3496 180 3 367 [+]
KGL 11,6000 16:47 20 12.00 -3.33 % 7 11.3000 11.6000 670 0 0 [+]
WIKANA 7,1000 16:08 1 6.95 -3.40 % 1120 6.8000 7.1000 1166 0 3 [+]
POLTREG 25,0000 16:36 100 25.50 -3.47 % 58 24.9000 25.0000 14 11 278 [+]
ALTA 1,5250 17:00 402 1.58 -3.48 % 5000 1.5000 1.5250 398 77 116 [+]
PEKABEX 12,0000 17:00 618 12.40 -3.61 % 515 11.9500 12.1000 84 12 140 [+]
SANWIL 1,3250 17:00 8 1.35 -3.64 % 3992 1.3250 1.3450 300 9 12 [+]
HARPER 5,7200 16:49 71 5.90 -3.70 % 4 5.7200 5.8200 186 4 25 [+]
APSENERGY 2,5400 17:00 50 2.65 -3.79 % 200 2.5200 2.5400 2663 24 61 [+]
ZEPAK 17,6000 17:02 33 18.22 -3.83 % 318 17.4400 17.6000 948 53 931 [+]
IBSM 61,6000 12:30 10 67.80 -4.05 % 2 59.0000 61.6000 180 0 1 [+]
AMICA 63,6000 17:02 54 66.40 -4.22 % 320 63.5000 63.6000 59 25 1 610 [+]
POINTGROUP 1,6550 12:52 225 1.74 -4.61 % 10 1.6950 1.7000 4460 1 1 [+]
AMREST 14,0000 17:04 500 14.68 -4.63 % 451 13.8800 14.0000 500 95 1 359 [+]
06MAGNA 2,7500 17:02 444 2.88 -4.84 % 219 2.7400 2.7500 1865 134 373 [+]
MIRACULUM 0,6800 17:00 10 0.69 -5.56 % 4016 0.6600 0.6800 4628 37 25 [+]
AIRWAY 0,3450 16:49 3600 0.36 -5.74 % 11600 0.3430 0.3450 4763 458 161 [+]
MEXPOLSKA 3,4100 17:00 136 3.63 -6.06 % 3036 3.4100 3.6300 64 3 9 [+]
COMPREMUM 0,9300 17:00 1 0.99 -6.06 % 3000 0.9280 0.9460 20 36 34 [+]
CDPROJEKT 238,8000 17:04 200 255.50 -6.21 % 3432 238.8000 PKC 1766 361 87 803 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 3 PKC PKC 4399 0 0 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG109977.3-0.09%17:09
WIG202950.3-0.31%17:09
WIG20 Fut2955.0-0.44%17:04
WIG20USD811.2-0.56%17:15
mWIG407896.4+0.60%17:09
sWIG8029202.6+0.19%17:09
 Notowania Świat
Dow47955.0+0.22%22:01
Nasdaq23578.1+0.31%22:05
Nikkei50491.9-1.05%7:45
DAX24038.7+0.66%17:31
Ropa WTI60.1+0.79%22:58
Złoto4202.2-0.14%22:00
 Notowania Waluty
EUR/PLN4.23062-0.06%22:00
CHF/PLN4.51758-0.17%22:00
USD/PLN3.63309-0.06%22:00
EUR/USD1.16447-0.00%22:00
GBP/USD1.33333+0.06%22:00
USD/JPY155.303+0.16%22:00
Forum
» split [2][CMP]
» ###Prośba o zmianę nazwy w... [0][KBT]
» Dywidenda [1]
» złoto [6]
» spolka Military [3]
» Problem z ustawieniem ceny... [1][LPP]
» fw20u2520 [2]
» prosba o dodanie [2]
» Orlen [2][ATS]
» Arkusz zleceń [0]
Wzrosty Spadki Staty
KRAKCHEM 0.69 22.50%
POLIMEXMS 7.10 17.94%
PKPCARGO 13.31 12.80%
LIBET 1.53 8.93%
URTESTE 37.80 8.00%
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