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
OPTEAM 8,0000 17:02 400 6.00 33.33 % 167 8.0000 8.2500 200 107 757 [+]
MEDICALG 29,4000 17:02 899 28.10 9.91 % 100 29.4000 29.5000 525 368 10 853 [+]
AGROTON 5,2800 17:00 1 4.90 8.64 % 2 5.1600 5.2800 69 25 132 [+]
ASTARTA 57,0000 17:00 50 53.00 8.16 % 324 57.0000 57.2000 64 30 1 698 [+]
XTB 107,1200 17:01 1000 102.00 6.57 % 121 107.1000 107.1200 121 646 67 789 [+]
APSENERGY 4,2600 16:41 5 4.14 6.50 % 4 4.1600 4.2500 15 30 124 [+]
MOJ 1,7000 12:36 57 1.60 6.25 % 5290 1.6000 1.6400 1943 2 3 [+]
MWTRADE 3,0800 12:41 6 3.08 6.21 % 100 2.9400 3.0800 138 0 1 [+]
BOWIM 7,8600 17:00 4247 7.50 5.65 % 260 7.7800 7.8600 1927 50 387 [+]
AIGAMES 0,8240 17:00 2 0.82 5.37 % 1329 0.8200 0.8240 3094 8 6 [+]
KGHM 356,6500 17:04 106 337.00 5.32 % 9195 356.6500 356.7000 10 943 328 353 [+]
PKPCARGO 15,3000 17:04 333 14.56 5.15 % 1075 15.1400 15.3000 2817 265 3 992 [+]
MONNARI 6,1600 17:00 50 5.88 5.12 % 300 6.0400 6.1600 413 15 89 [+]
MFO 34,8000 17:00 60 33.50 4.82 % 497 34.1000 35.0000 261 6 221 [+]
MEDINICE 73,5000 17:02 86 71.50 4.70 % 35 72.8000 73.5000 407 31 2 234 [+]
CREOTECH 662,0000 17:01 10 637.00 4.58 % 17 660.0000 662.0000 10 15 10 108 [+]
FON 1,6700 14:56 13 1.60 4.38 % 10000 1.5700 1.6600 4074 6 10 [+]
PGFGROUP 0,5800 17:00 19 0.56 4.32 % 5000 0.5700 0.5800 896 100 57 [+]
HERCULES 1,5200 17:00 36 1.48 4.11 % 852 1.4800 1.5200 10754 44 66 [+]
KOGENERA 83,6000 17:04 54 80.80 3.72 % 88 83.2000 83.7000 1232 18 1 507 [+]
PGE 10,9150 17:01 190 10.56 3.56 % 631 10.9150 10.9200 3650 1 778 19 187 [+]
ZAMET 0,8900 17:03 2000 0.84 3.49 % 150 0.8700 0.8900 7366 82 72 [+]
4MASS 4,3450 16:45 23 4.30 3.45 % 100 4.3000 4.3400 24 53 229 [+]
IMCOMPANY 38,5000 16:28 44 37.35 3.36 % 72 37.8500 38.5000 1829 7 255 [+]
TALEX 18,5000 14:36 3 18.80 3.35 % 50 18.0000 18.5000 669 0 3 [+]
ARTIFEX 24,4000 17:00 24 23.50 3.17 % 80 24.3000 24.4000 698 12 295 [+]
ZUE 13,1000 16:46 100 12.75 3.15 % 390 12.8500 13.1000 2898 12 150 [+]
NOVAVISGR 0,6960 13:16 44 0.68 3.11 % 67 0.6750 0.6940 3400 34 23 [+]
KSGAGRO 3,8650 17:00 370 3.92 3.07 % 51 3.8650 3.8900 291 20 80 [+]
ODLEWNIE 20,4000 17:00 70 21.00 3.03 % 737 20.3000 20.4000 2142 48 989 [+]
MERCOR 14,2000 17:00 180 13.80 2.90 % 5521 14.2000 14.4000 10 3 47 [+]
SELENAFM 49,9000 16:39 12 48.50 2.89 % 170 49.5000 49.9000 48 15 729 [+]
MILKILAND 1,7880 17:00 61 1.74 2.76 % 8320 1.7820 1.7880 7382 205 368 [+]
EQUNICO 1,1400 16:25 168 1.12 2.70 % 4250 1.1250 1.1350 2000 12 14 [+]
MABION 7,7800 17:00 9 7.66 2.64 % 291 7.7800 7.7900 4437 21 160 [+]
INPRO 7,8000 15:51 13 7.65 2.63 % 1410 7.6500 7.8000 3347 0 2 [+]
PRAGMAINK 3,1800 16:03 320 3.14 2.58 % 200 3.1000 3.3000 189 4 13 [+]
PKNORLEN 143,8600 17:04 1172 141.00 2.54 % 2037 143.8600 143.9200 1287 1 480 212 698 [+]
MERCATOR 61,0000 17:01 339 60.20 2.52 % 52 60.3000 61.0000 161 50 3 060 [+]
STALPROD 250,0000 17:00 5 243.00 2.46 % 117 247.0000 250.0000 211 1 209 [+]
CDRL 8,4500 16:46 498 8.25 2.42 % 631 8.3500 8.4500 452 2 19 [+]
IPOPEMA 6,9600 17:00 170 6.80 2.35 % 314 6.9600 6.9800 33234 7 48 [+]
BNPPL 150,0000 17:00 103 147.20 2.32 % 24 150.0000 151.0000 600 12 1 811 [+]
ATAL 62,4000 17:00 44 61.60 2.30 % 143 62.0000 62.4000 106 6 389 [+]
GTC 2,6900 16:01 10 2.61 2.28 % 650 2.6000 2.6900 832 2 6 [+]
ENERGOINS 2,2500 13:53 494 2.26 2.27 % 100 2.2100 2.2300 97 6 13 [+]
ENEA 21,6800 17:00 602 21.22 2.26 % 210 21.6400 21.6800 1057 239 5 161 [+]
ARCHICOM 54,8000 17:00 147 53.40 2.24 % 27 54.4000 54.8000 173 1 37 [+]
MBANK 1 174,0000 17:00 2 1,142.00 2.22 % 29 1174.0000 1174.5000 135 22 25 879 [+]
MLPGROUP 101,5000 16:43 158 99.40 2.11 % 8 101.5000 103.0000 900 1 67 [+]
ALIOR 126,1000 17:01 50 123.50 2.11 % 50 126.0500 126.1000 101 248 31 223 [+]
COALENERG 2,3480 17:00 57 2.33 2.09 % 2000 2.3240 2.3480 353 132 314 [+]
PLAZACNTR 1,5800 17:04 141 1.57 2.07 % 509 1.5520 1.5800 151 20 32 [+]
PROCHEM 24,9000 12:43 47 25.00 2.05 % 317 23.9000 24.9000 353 0 2 [+]
BUMECH 21,2000 17:01 200 20.98 1.92 % 54 21.1200 21.2000 1316 28 601 [+]
DEKPOL 74,4000 17:00 2 74.00 1.92 % 18 74.0000 74.4000 89 5 390 [+]
IBSM 74,4000 09:00 2 74.40 1.92 % 20 70.0000 71.0000 10 0 0 [+]
GAMEOPS 13,5500 16:41 16 13.40 1.88 % 298 13.3000 13.5500 128 1 15 [+]
NEXITY 1,1000 11:58 100 1.08 1.85 % 432 1.0800 1.1100 500 0 0 [+]
TEXT 40,8200 17:00 5 40.18 1.80 % 12 40.7400 40.8200 30 27 1 096 [+]
NTTSYSTEM 11,6000 16:45 72 11.40 1.75 % 1020 11.4000 11.6000 10 3 38 [+]
TAURONPE 9,6640 17:01 250 9.50 1.73 % 18844 9.6640 9.6660 3292 2 726 26 184 [+]
MURAPOL 41,7000 17:00 13 41.00 1.71 % 12 41.6500 41.7000 37 11 454 [+]
AIRWAY 0,3000 17:00 1 0.29 1.69 % 372 0.2945 0.3000 4843 143 42 [+]
IFSA 0,1240 14:52 2300 0.12 1.64 % 20200 0.1210 0.1240 2800 55 7 [+]
TSGAMES 109,0000 17:04 150 108.30 1.58 % 20 108.3000 109.0000 1589 37 3 974 [+]
PKOBP 96,1400 17:04 2028 95.21 1.57 % 7972 96.1400 96.2300 121 1 531 147 052 [+]
VOTUM 52,0000 17:00 5 52.30 1.56 % 60 52.0000 52.2000 319 25 1 300 [+]
TESGAS 1,9650 09:06 300 1.97 1.55 % 777 1.9200 1.9550 778 1 3 [+]
SANWIL 1,3100 16:01 396 1.31 1.55 % 604 1.3100 1.3400 10693 24 32 [+]
KERNEL 20,0000 17:00 7 19.80 1.52 % 3314 19.7000 20.0000 1437 35 684 [+]
ELKOP 1,6700 13:04 1 1.57 1.52 % 600 1.5750 1.6650 2 5 9 [+]
STALPROFI 9,4400 17:00 51 9.44 1.51 % 84 9.3600 9.4400 619 10 98 [+]
JRHOLDING 4,8900 16:35 200 4.71 1.45 % 1118 4.7300 4.8800 438 15 71 [+]
ADIUVO 0,5660 17:00 2 0.56 1.43 % 994 0.5520 0.5660 3013 4 2 [+]
TRANSPOL 18,0000 16:49 10 17.90 1.41 % 130 17.4000 18.0000 1950 19 351 [+]
DEVELIA 10,6800 17:00 200 10.56 1.33 % 100 10.6600 10.6800 54 75 793 [+]
RAFAMET 61,8000 16:49 5 59.20 1.31 % 50 59.7000 61.5000 20 2 139 [+]
RYVU 23,5000 17:00 15 23.50 1.29 % 88 23.1000 23.5000 506 14 339 [+]
TRAKCJA 4,0600 17:00 100 4.00 1.25 % 252 4.0550 4.0600 843 99 401 [+]
BENEFIT 4 050,0000 17:04 10 4,038.00 1.25 % 19 4050.0000 4052.0000 6 9 37 885 [+]
UNIMOT 168,8000 17:00 11 167.00 1.20 % 3147 168.8000 169.0000 111 4 617 [+]
ASSECOSEE 60,4000 17:00 3 59.70 1.17 % 8 59.7000 60.4000 222 5 324 [+]
PEKAO 233,7000 17:00 55 233.00 1.17 % 1275 233.7000 233.9000 1335 450 105 105 [+]
WIELTON 5,6400 17:00 18 5.69 1.08 % 700 5.6200 5.6400 6 42 237 [+]
PURE 2,4350 15:18 42 0.00 1.04 % 4111 PKC PKC 45235 0 0 [+]
ORANGEPL 15,4150 17:00 700 15.27 1.02 % 3190 15.4100 15.4150 1654 1 151 17 665 [+]
SHOPER 40,0000 17:00 13 40.00 1.01 % 107 39.6000 40.0000 478 8 312 [+]
POLENERGIA 50,4000 17:00 98 50.20 1.00 % 28 49.9500 50.4000 389 3 157 [+]
AGORA 8,4400 17:00 8 8.40 0.96 % 20 8.3600 8.4400 242 17 139 [+]
KRKA 1 058,0000 16:37 1 1,058.00 0.95 % 5 1048.0000 1070.0000 24 0 90 [+]
SELVITA 31,9000 17:00 284 31.60 0.95 % 650 31.6500 31.9500 328 12 381 [+]
PZU 63,8000 17:04 154 63.50 0.92 % 22884 63.8000 63.9200 1440 1 288 82 346 [+]
HUUUGE 22,1500 17:00 170 21.70 0.91 % 95 22.1500 22.3000 1943 6 132 [+]
INTERSPPL 0,3930 13:22 22 0.39 0.90 % 35 0.3900 0.3925 78 2 1 [+]
SYNEKTIK 285,0000 17:00 2 289.20 0.85 % 36 285.0000 285.6000 3 12 3 471 [+]
COLUMBUS 3,7400 15:18 268 0.00 0.81 % 895 PKC PKC 13239 0 0 [+]
IMMOBILE 5,1200 17:00 1 5.22 0.79 % 719 5.1200 5.2400 1050 15 78 [+]
BBIDEVNFI 5,4400 13:54 1 5.46 0.74 % 360 5.4200 5.4600 1500 2 12 [+]
BORYSZEW 4,8850 17:00 60 4.90 0.72 % 5989 4.8800 4.9150 2133 63 308 [+]
SANTANDER 44,2600 17:00 10 46.50 0.72 % 100 40.0200 44.2600 305 1 63 [+]
TERMOREX 0,7050 16:49 85 0.70 0.71 % 1578 0.6900 0.7050 2902 1 1 [+]
BIOMAXIMA 11,6400 17:00 7 11.44 0.69 % 138 11.5200 11.6400 1314 2 25 [+]
PCFGROUP 3,6950 17:00 69 3.69 0.68 % 814 3.6450 3.6950 63 5 17 [+]
FASING 15,0000 16:26 4 14.90 0.67 % 711 14.5000 15.0000 500 0 6 [+]
MIRACULUM 0,6140 17:00 10 0.61 0.66 % 2953 0.6000 0.6140 435 14 8 [+]
CAPITAL 3,3800 16:47 180 3.40 0.60 % 1000 3.3600 3.3800 7383 245 831 [+]
BOS 10,2600 17:00 14 10.22 0.59 % 2 10.2000 10.2600 587 16 167 [+]
TATRY MOUNTAIN 87,5000 15:46 2 92.00 0.57 % 2 83.5000 91.5000 50 0 1 [+]
PROJPRZEM 17,8500 12:55 20 17.80 0.56 % 117 17.4000 17.8000 180 1 19 [+]
ERBUD 27,0000 16:02 6 26.85 0.56 % 194 27.0000 27.4500 164 7 199 [+]
SUNEX 2,8600 17:00 35 2.86 0.53 % 500 2.8150 2.8600 365 14 39 [+]
IZOLACJA 3,8600 14:16 2 3.84 0.52 % 3 3.7500 3.8600 298 2 6 [+]
LARQ 2,0100 14:18 300 2.08 0.50 % 4750 2.0000 2.0500 200 1 2 [+]
DELKO 6,1800 17:00 100 6.15 0.49 % 1376 6.1800 6.1900 6368 4 22 [+]
SPYROSOFT 418,0000 16:34 1 416.00 0.48 % 13 416.0000 418.0000 847 0 80 [+]
UNICREDIT 298,1500 15:43 35 295.00 0.47 % 60 26.0000 300.8500 8 0 19 [+]
SANOK 21,7000 15:44 3 21.70 0.46 % 283 21.5000 21.7000 237 0 10 [+]
BUDIMEX 663,0000 17:00 13 665.00 0.45 % 26 663.0000 663.6000 27 33 22 157 [+]
ASSECOBS 91,0000 17:04 2 92.80 0.44 % 9 89.8000 91.0000 244 1 124 [+]
STAPORKOW 4,7600 15:19 114 4.74 0.42 % 100 4.6400 4.7400 250 11 52 [+]
POLIMEXMS 8,3350 17:00 21 8.30 0.42 % 1964 8.3350 8.3450 2 352 2 936 [+]
ANSWEAR 19,3600 16:48 38 19.48 0.41 % 142 19.3600 19.5000 995 3 67 [+]
EUCO 0,5120 14:52 5 0.00 0.39 % 490 PKC PKC 210940 0 0 [+]
MLSYSTEM 15,5600 16:49 5 15.58 0.39 % 15 15.3800 15.5000 382 4 55 [+]
JSW 28,5000 17:03 52 28.50 0.39 % 8903 28.5000 28.5400 7 229 6 595 [+]
VRGSA 5,2800 17:00 17 5.26 0.38 % 60408 5.2600 5.2800 49777 101 531 [+]
TENDERHUT 5,8600 12:04 4 5.84 0.34 % 1 5.8400 5.8600 1 0 0 [+]
JWWINVEST 2,9600 12:47 20 2.90 0.34 % 9 2.9100 2.9700 50 3 9 [+]
CIGAMES 3,0500 17:00 96 2.95 0.33 % 200 3.0350 3.0500 4612 159 478 [+]
MILLENNIUM 18,1000 17:00 66 18.05 0.28 % 271 18.1000 18.2600 427 416 7 549 [+]
FORTE 20,0000 17:00 1 19.90 0.25 % 2918 19.8500 20.0000 615 3 50 [+]
BIOTON 4,1900 17:00 74 4.19 0.24 % 715 4.1900 4.1950 2696 11 48 [+]
SFINKS 0,4450 15:54 179 0.44 0.23 % 153 0.4400 0.4450 7888 24 11 [+]
PEPEES 0,8700 09:01 2 0.87 0.23 % 58 0.8400 0.8700 4476 0 0 [+]
DIAG 159,0000 17:03 15000 158.00 0.19 % 259 159.0000 159.2000 2 73 11 584 [+]
COMP 58,1000 17:00 6 58.20 0.17 % 380 58.0000 58.1000 888 4 244 [+]
VIVID 0,6400 16:14 1000 0.63 0.16 % 4906 0.6290 0.6390 1150 16 10 [+]
MOSTALZAB 6,5000 17:00 13 6.50 0.15 % 400 6.4500 6.5000 3308 39 253 [+]
RANKPROGR 3,9050 17:00 5 3.94 0.13 % 10 3.8500 3.9050 69 0 0 [+]
INTERCARS 770,0000 17:00 23 768.00 0.13 % 5 767.0000 770.0000 465 3 2 236 [+]
11B 153,9000 17:00 8 153.00 0.13 % 21 153.3000 153.9000 2 4 656 [+]
GETIN 0,4985 17:00 84 0.50 0.10 % 3040 0.4920 0.4985 3523 169 83 [+]
ASBIS 68,5000 17:00 35 69.00 0.07 % 1 68.4500 68.5000 450 203 13 923 [+]
DIGITANET 199,9000 17:00 115 199.80 0.05 % 2850 199.9000 201.6000 100 8 1 550 [+]
EUROHOLD 3,9200 15:48 10 3.86 0.00 % 1 3.7400 3.9200 828 0 1 [+]
IMS 2,0000 16:40 1915 2.01 0.00 % 314 1.9840 2.0000 5722 15 29 [+]
COMPERIA 4,8000 09:06 62 0.00 0.00 % 450 4.6400 4.8000 1600 0 0 [+]
WIRTUALNA 58,4000 17:00 255 58.40 0.00 % 33580 58.3000 58.4000 245 15 848 [+]
XTPL 61,0000 17:00 23 61.00 0.00 % 139 60.9000 61.0000 587 3 188 [+]
SONEL 15,1000 16:00 40 15.00 0.00 % 10 14.9500 15.0500 20 0 6 [+]
CAPTORTX 79,0000 17:00 5 78.00 0.00 % 205 78.2000 79.0000 37 1 101 [+]
RENDER 76,0000 16:35 1 76.00 0.00 % 16 76.0000 77.4000 2 0 8 [+]
URTESTE 43,5000 16:33 1 43.00 0.00 % 5 42.6000 43.5000 12 0 2 [+]
KGL 10,4000 15:42 1 10.40 0.00 % 140 10.1000 10.4000 195 0 0 [+]
FEERUM 14,6500 11:43 10 14.95 0.00 % 109 13.7000 14.6500 500 0 0 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 8 PKC 0.0000 0 0 0 [+]
OTMUCHOW 5,6600 09:22 11 5.66 0.00 % 370 5.5400 5.6600 1326 0 0 [+]
PCCEXOL 2,0000 16:39 450 2.00 0.00 % 1000 1.9900 2.0100 1448 61 122 [+]
APLISENS 18,5000 17:00 2 18.50 0.00 % 110 18.1500 18.5000 1279 0 4 [+]
QUERCUS 12,1000 15:39 185 12.16 0.00 % 263 11.9400 12.1000 70 15 181 [+]
ACAUTOGAZ 21,7000 15:14 1 21.60 0.00 % 783 21.5000 21.7000 188 1 15 [+]
KINOPOL 19,9000 16:47 1 20.00 0.00 % 806 19.9000 20.1000 165 3 51 [+]
INTERBUD 1,9450 16:49 13 1.95 0.00 % 1000 1.7800 1.9450 215 1 3 [+]
GRUPAAZOTY 19,5000 17:03 261 19.65 0.00 % 5 19.4500 19.5100 19 414 8 011 [+]
STALEXP 2,9500 17:00 2 2.95 0.00 % 1144 2.9350 2.9500 1792 145 428 [+]
ULMA 63,0000 09:02 1 63.00 0.00 % 30 59.0000 63.0000 101 0 0 [+]
KOMPAP 19,2000 16:31 2 19.20 0.00 % 68 18.9000 19.2000 398 0 7 [+]
RAWLPLUG 14,6500 17:00 225 14.65 0.00 % 1 14.3500 14.6500 1389 4 57 [+]
WASKO 8,4600 17:00 53 8.50 0.00 % 250 8.2200 8.4600 3141 40 336 [+]
IDMSAPL 0,4980 14:09 7 0.50 0.00 % 1000 0.4540 0.4980 2324 0 0 [+]
DOMDEV 260,0000 17:00 2 264.50 0.00 % 22 257.5000 260.0000 91 6 1 661 [+]
ASSECOPOL 192,4500 17:03 8 196.40 0.00 % 41 192.4000 192.4500 142 150 29 000 [+]
ATLANTAPL 18,0000 16:35 207 17.55 0.00 % 812 18.0000 18.5000 200 2 31 [+]
ALTA 1,6450 17:00 10 1.60 0.00 % 1 1.6000 1.6450 978 0 0 [+]
BETACOM 5,2200 15:16 8 5.22 0.00 % 400 5.1400 5.2200 1895 0 2 [+]
WIKANA 7,7000 09:54 6 7.40 0.00 % 1 7.5000 7.6500 1000 0 0 [+]
MOSTALPLC 13,1000 17:00 1 13.20 0.00 % 30 12.9500 13.1000 1353 1 14 [+]
ORCOGROUP 4,4800 15:27 15 0.00 0.00 % 420 3.4600 4.4800 267 0 0 [+]
SILVANO 5,2800 09:39 9 5.28 0.00 % 1000 5.0800 5.1200 333 0 0 [+]
MBWS 11,2000 11:03 20 11.20 0.00 % 1000 7.0000 12.5000 14 0 0 [+]
SKYLINE 1,5000 09:42 1 0.00 0.00 % 288 1.4300 1.5000 6549 0 0 [+]
ERG 41,8000 17:00 2 0.00 0.00 % 190 40.0000 41.8000 17 0 0 [+]
DGA 26,9000 10:01 5 26.90 0.00 % 5 26.6000 26.9000 354 0 0 [+]
06MAGNA 2,4300 17:00 28 2.43 0.00 % 8782 2.4000 2.4300 492 6 15 [+]
CYFRPLSAT 15,9950 17:02 50 16.00 -0.03 % 10040 15.9950 16.0000 30 691 11 086 [+]
CDPROJEKT 260,7000 17:04 9 261.00 -0.04 % 583 260.6000 260.7000 222 162 42 146 [+]
KETY 1 134,0000 17:04 2 1,137.00 -0.09 % 1 1130.0000 1134.0000 57 7 7 886 [+]
ZEPAK 18,5400 17:00 5 18.48 -0.11 % 200 18.3200 18.5400 88 6 113 [+]
TORPOL 71,9000 17:00 8 72.00 -0.14 % 31 70.5000 71.9000 17 13 908 [+]
NEWAG 108,8000 17:00 6 109.00 -0.18 % 16 107.2000 108.8000 54 13 1 391 [+]
ZREMB 10,7600 17:00 19 11.10 -0.19 % 36 10.7600 10.7800 173 79 834 [+]
BOGDANKA 23,8000 17:00 98 24.30 -0.21 % 2806 23.8000 24.1000 56 57 1 371 [+]
ECHO 4,8400 17:00 9 4.96 -0.21 % 332 4.8400 4.8750 600 15 73 [+]
SNIEZKA 86,4000 16:13 1 86.60 -0.23 % 2 86.2000 86.4000 205 0 29 [+]
PEPCO 31,7100 17:02 374 31.79 -0.25 % 2996 31.7100 31.7900 1 636 20 155 [+]
WAWEL 776,0000 16:07 1 792.00 -0.26 % 1 778.0000 792.0000 3 0 28 [+]
ONESANO 0,6960 14:59 60 0.68 -0.29 % 61 0.6780 0.6980 3079 1 0 [+]
ATENDE 3,3100 17:00 258 3.39 -0.30 % 502 3.3100 3.3200 2151 16 53 [+]
CELTIC 1,6750 14:05 2 1.68 -0.30 % 502 1.6650 1.6800 42996 0 1 [+]
ACTION 29,9000 17:00 1 30.05 -0.33 % 1 29.8500 29.9000 3736 74 2 199 [+]
BOOMBIT 6,1200 16:33 1 6.04 -0.33 % 392 6.0600 6.1200 2248 8 50 [+]
HYDROTOR 14,2000 15:08 1 15.00 -0.35 % 500 14.0000 14.2000 529 1 16 [+]
CAPITEA 0,5620 16:28 5 0.57 -0.35 % 2500 0.5500 0.5620 5695 54 30 [+]
HANDLOWY 115,4000 17:00 19 115.80 -0.35 % 4 115.2000 115.4000 24 28 3 224 [+]
INGBSK 389,6000 17:00 91 391.00 -0.36 % 219 389.6000 391.6000 19 17 6 528 [+]
MOLECURE 5,5800 17:00 51 5.21 -0.36 % 100 5.4100 5.5800 385 36 194 [+]
RELPOL 5,4400 16:44 12 5.46 -0.37 % 12 5.3400 5.4400 18 10 53 [+]
AMICA 51,9000 17:00 13 52.10 -0.38 % 50 51.1000 51.9000 349 21 1 108 [+]
KRVITAMIN 12,7500 15:16 2 12.75 -0.39 % 238 12.3000 12.7500 91 0 0 [+]
NANOGROUP 2,4750 15:47 405 2.49 -0.40 % 30 2.4600 2.4800 4580 289 696 [+]
NOCTILUCA 100,2000 17:00 17 102.00 -0.40 % 7 99.9000 100.2000 79 3 274 [+]
FABRITY 24,8000 16:43 1 25.00 -0.40 % 122 24.8000 24.9000 9988 1 18 [+]
GAMFACTOR 4,9800 16:01 580 5.09 -0.40 % 456 4.9300 4.9800 60 2 8 [+]
LESS 0,2380 17:00 50 0.24 -0.42 % 50 0.2300 0.2390 20445 17 4 [+]
LOKUM 23,3000 15:06 2 23.40 -0.43 % 51 22.7000 23.3000 33 0 1 [+]
KRUK 430,0000 17:00 2 436.00 -0.46 % 118 429.9000 430.0000 1239 62 26 735 [+]
DEBICA 84,9000 17:00 10 85.40 -0.47 % 30 84.8000 84.9000 175 1 67 [+]
CLNPHARMA 21,2000 17:00 73 21.05 -0.47 % 60 21.0000 21.2000 88 3 71 [+]
ALLEGRO 29,6950 17:04 1038 29.84 -0.47 % 3857 29.6950 29.7000 818 3 107 92 197 [+]
ATMGRUPA 4,1900 17:00 387 4.22 -0.48 % 2000 4.1500 4.1900 1643 30 125 [+]
ZABKA 22,8700 17:04 111 23.21 -0.48 % 4945 22.8600 22.8700 7878 5 778 132 021 [+]
POINTGROUP 2,0400 09:00 2 2.04 -0.49 % 2 2.0200 2.0900 50 0 0 [+]
POLICE 7,6600 16:30 60 7.68 -0.52 % 10 7.5600 7.6600 230 2 14 [+]
NEUCA 709,0000 17:00 2 720.00 -0.56 % 3 704.0000 709.0000 14 1 876 [+]
LENTEX 7,1400 15:00 1 6.94 -0.56 % 161 6.9400 7.1200 290 0 0 [+]
POLTREG 17,3000 16:32 2 17.40 -0.57 % 61 17.2000 17.4000 347 5 86 [+]
3RGAMES 0,6700 16:44 15522 0.66 -0.59 % 508 0.6600 0.6740 1184 65 42 [+]
BIGCHEESE 4,9650 17:04 319 5.00 -0.60 % 172 4.9300 4.9650 36 18 86 [+]
PANOVA 16,2000 15:22 1 16.55 -0.61 % 95 16.2000 16.5500 58 1 15 [+]
WITTCHEN 15,8000 17:00 9 15.81 -0.63 % 165 15.8000 16.0700 42 25 395 [+]
IZOSTAL 3,1100 16:36 151 3.13 -0.64 % 520 3.1000 3.1100 100 9 27 [+]
ELEKTROTI 60,7500 17:00 8 61.20 -0.65 % 19 60.7000 61.0000 6 23 1 379 [+]
ARCTIC 6,0900 17:04 350 6.08 -0.65 % 541 6.0900 6.1500 3182 45 277 [+]
NEPTIS 15,0000 16:47 254 15.10 -0.66 % 4 15.0000 15.1000 674 1 9 [+]
ARLEN 30,0000 16:41 181 30.35 -0.66 % 1 29.9000 30.0000 75 4 108 [+]
TOYA 9,0000 17:00 5 9.14 -0.66 % 1700 8.9900 9.0000 4027 40 358 [+]
AUTOPARTN 22,4500 17:00 6 22.35 -0.66 % 1647 22.3500 22.5500 41 146 3 278 [+]
MAKARONPL 21,3500 16:43 1 21.60 -0.70 % 9 21.3500 21.4500 156 2 48 [+]
PCCROKITA 69,0000 17:00 6 70.00 -0.72 % 103 68.2000 69.0000 44 3 183 [+]
CAVATINA 13,5000 09:00 10 13.50 -0.74 % 90 13.3000 13.4500 184 0 0 [+]
ENERGA 18,7000 17:00 200 18.84 -0.74 % 461 18.7000 18.7800 179 6 111 [+]
ABPL 132,0000 17:00 8 133.00 -0.75 % 261 131.2000 132.0000 178 36 4 812 [+]
ONDE 9,0500 17:00 293 9.05 -0.77 % 181 9.0500 9.0900 35 12 104 [+]
INSTALKRK 37,6000 15:58 70 38.00 -0.79 % 348 37.5000 37.6000 73 0 16 [+]
SKARBIEC 36,3000 17:00 10 36.50 -0.82 % 269 35.5000 36.3000 168 4 136 [+]
CYBERFLKS 177,0000 17:00 4 182.60 -0.84 % 3 176.5000 177.0000 245 18 3 268 [+]
PHN 9,5000 14:38 84 9.58 -0.84 % 741 9.5000 9.5800 796 0 2 [+]
DADELO 69,3000 17:00 50 69.60 -0.86 % 25 69.3000 69.5000 151 7 482 [+]
PHARMENA 3,4100 16:35 25 3.32 -0.87 % 4 3.3200 3.4000 168 2 5 [+]
KRAKCHEM 0,3340 16:33 1000 0.33 -0.89 % 1234 0.3260 0.3340 1900 14 4 [+]
RAINBOW 136,7000 17:00 9 136.50 -0.94 % 235 136.7000 137.7000 20 13 1 818 [+]
OPONEOPL 84,3000 17:00 3 84.90 -0.94 % 81 84.1000 84.3000 6 5 452 [+]
REMAK 10,3000 13:24 100 10.40 -0.96 % 296 10.0000 10.3000 163 3 26 [+]
DECORA 72,0000 17:00 64 72.70 -0.96 % 8 71.9000 72.0000 165 2 113 [+]
GRUPRACUJ 44,3500 17:00 61 45.35 -1.00 % 38 44.2000 44.3500 41 157 6 966 [+]
APATOR 24,5000 17:00 1 24.75 -1.01 % 111 24.4500 24.5000 1433 6 153 [+]
MOL 49,0000 17:00 32 49.78 -1.01 % 16 49.0000 49.5000 31 102 5 063 [+]
GPW 82,2000 17:00 183 83.40 -1.02 % 264 82.2000 82.6000 80 135 11 222 [+]
LSISOFT 47,5000 16:37 1 46.50 -1.04 % 34 46.1000 47.5000 739 1 24 [+]
GREENX 2,2860 17:00 2113 2.32 -1.04 % 3774 2.2860 2.3080 2678 323 741 [+]
MCI 28,2000 14:47 300 28.50 -1.05 % 387 28.1000 28.4000 1000 0 12 [+]
LPP 20 600,0000 17:00 2 20,900.00 -1.06 % 18 20600.0000 20680.0000 1 4 74 214 [+]
KCI 0,9360 16:09 6 0.93 -1.06 % 9095 0.9120 0.9380 9287 31 28 [+]
UNIBEP 14,7600 17:00 6 14.92 -1.07 % 354 14.7600 14.8000 882 13 190 [+]
BEST 27,7000 16:21 469 28.00 -1.07 % 150 27.5000 27.7000 107 6 159 [+]
MANGATA 71,0000 16:21 6 71.00 -1.11 % 139 71.0000 71.8000 250 1 63 [+]
IMPERA 1,7800 17:00 10 1.80 -1.11 % 4929 1.7000 1.7800 4377 25 42 [+]
PEKABEX 8,8900 17:00 157 9.16 -1.22 % 304 8.8900 8.9900 220 30 268 [+]
TARCZYNSKI 120,5000 15:45 4 122.00 -1.23 % 20 119.5000 120.5000 11 0 38 [+]
PULAWY 45,8000 16:32 11 46.40 -1.29 % 10 45.5000 45.8000 61 1 35 [+]
CEZ 210,4000 17:00 1 213.00 -1.31 % 110 210.4000 213.8000 10 0 28 [+]
MARVIPOL 11,2000 17:00 423 11.50 -1.32 % 384 11.2000 11.4500 8258 91 1 046 [+]
LENA 2,2400 15:53 601 2.29 -1.32 % 1242 2.2400 2.2700 400 6 14 [+]
LUBAWA 8,9900 17:03 499 9.24 -1.37 % 297 8.9900 8.9950 1 400 3 588 [+]
WOODPCKR 2,8300 16:47 5 2.92 -1.39 % 4 2.8300 2.8500 350 10 29 [+]
AMBRA 18,2000 16:48 100 18.44 -1.41 % 301 18.1800 18.2000 33 3 62 [+]
VINDEXUS 13,9000 17:00 1 14.00 -1.42 % 877 13.9000 14.0000 2547 5 76 [+]
SEKO 10,1500 16:48 297 10.35 -1.46 % 3 10.1500 10.2500 52 3 32 [+]
COGNOR 4,9960 17:00 57 5.10 -1.46 % 450 4.9800 4.9960 143 200 996 [+]
VERCOM 120,8000 17:00 13 122.40 -1.47 % 1 120.4000 120.8000 59 7 853 [+]
ENTER 52,0000 16:47 14 52.90 -1.52 % 1 51.7000 51.9000 5 7 374 [+]
XPLUS 2,5800 17:00 301 2.65 -1.53 % 600 2.5400 2.5800 1076 10 27 [+]
SYNTHAVERSE 3,1300 17:00 291 3.18 -1.57 % 23 3.1300 3.1350 1998 25 77 [+]
EUROCASH 5,4300 17:00 171 5.50 -1.63 % 10648 5.4300 5.4700 2 212 1 148 [+]
WARIMPEX 2,4000 16:36 4 2.36 -1.64 % 1000 2.3500 2.4000 1095 14 33 [+]
EUROTEL 23,6000 17:00 10 24.00 -1.67 % 130 23.5500 23.6000 448 2 44 [+]
YARRL 5,8000 10:17 2 5.78 -1.69 % 161 5.7800 5.8000 395 1 6 [+]
FERRO 28,5000 17:01 100 29.00 -1.72 % 859 28.4000 29.0000 734 6 172 [+]
ALTUSTFI 2,8600 17:01 40 2.83 -1.72 % 1 2.8300 2.8600 15631 0 1 [+]
BIOCELTIX 82,7000 17:00 36 84.70 -1.78 % 2 82.6000 82.7000 1369 4 299 [+]
ROPCZYCE 22,1000 16:23 57 22.30 -1.78 % 68 22.2000 22.4000 26 0 2 [+]
CLOUD 65,0000 16:28 60 65.40 -1.81 % 83 64.6000 66.2000 199 1 46 [+]
MIRBUD 10,8800 17:01 588 11.09 -1.89 % 300 10.8800 10.9900 108 220 2 416 [+]
BLOOBER 25,5000 17:04 196 26.00 -1.92 % 59 25.5000 25.8000 120 7 184 [+]
MODIVO 76,3000 17:04 100 77.80 -1.93 % 10 76.2800 76.3000 3121 267 20 426 [+]
NTCAPITAL 0,6000 17:00 5000 0.61 -1.96 % 500 0.5900 0.6180 4928 12 7 [+]
SYGNITY 79,4000 17:03 12 82.20 -1.98 % 1 79.0000 79.4000 195 6 438 [+]
VOXEL 98,8000 17:00 9 101.60 -1.98 % 2 98.2000 98.8000 14 6 606 [+]
MENNICA 43,6000 17:00 29 44.10 -2.02 % 21 43.6000 44.0000 143 4 187 [+]
PATENTUS 2,9000 13:48 1 2.96 -2.03 % 10 2.8700 2.9000 667 15 43 [+]
CORMAY 0,5680 17:00 46 0.55 -2.07 % 11948 0.5540 0.5680 3954 31 17 [+]
OTLOG 12,9400 15:05 39 13.22 -2.12 % 70 12.9600 13.2800 2 1 12 [+]
DRAGOENT 18,4500 17:00 300 18.35 -2.12 % 88 18.3000 18.4500 50 1 22 [+]
ESOTIQ 32,2000 16:05 1 32.80 -2.13 % 120 32.0000 32.2000 56 4 122 [+]
NOVITA 99,8000 16:33 2 102.00 -2.16 % 4 99.8000 100.0000 106 0 14 [+]
SECOGROUP 35,6000 15:18 3 36.60 -2.20 % 97 35.6000 36.0000 301 0 17 [+]
MUZA 8,8500 15:50 348 9.00 -2.21 % 152 8.8500 9.0500 495 2 16 [+]
ATREM 63,8000 17:00 14 65.30 -2.30 % 652 63.4000 63.9000 414 10 663 [+]
MEXPOLSKA 3,8000 16:20 300 3.89 -2.31 % 571 3.8000 3.8500 1871 4 16 [+]
AILLERON 16,8000 16:49 5 17.10 -2.33 % 175 17.0200 17.0800 100 6 108 [+]
QNATECHNO 44,2000 16:37 1 45.30 -2.43 % 100 44.3000 44.8000 39 2 72 [+]
PASSUS 120,0000 17:00 47 122.00 -2.44 % 53 120.0000 120.8000 50 11 1 371 [+]
GRODNO 17,8500 17:00 124 18.00 -2.46 % 130 17.6500 17.8500 1199 54 975 [+]
DATAWALK 126,8000 17:00 2 135.00 -2.46 % 11 126.8000 127.0000 49 31 4 001 [+]
ASMGROUP 0,2350 17:03 2000 0.24 -2.49 % 12440 0.2340 0.2350 1593 52 13 [+]
IFIRMA 27,3000 16:49 50 28.00 -2.50 % 101 27.2500 27.5500 154 4 118 [+]
AMREST 10,1600 17:04 97 10.46 -2.50 % 161 10.1400 10.1600 484 164 1 685 [+]
DBENERGY 9,2600 12:50 11 9.50 -2.53 % 3 9.1600 9.2800 10 0 0 [+]
PTWP 132,5000 16:47 12 139.00 -2.57 % 32 132.5000 137.0000 4 0 35 [+]
SCANWAY 341,0000 17:00 7 356.00 -2.57 % 67 341.0000 344.0000 14 10 3 321 [+]
ENELMED 18,7000 11:53 286 19.50 -2.60 % 10 18.8000 19.0000 5 1 11 [+]
DINOPL 29,6000 17:04 804 30.60 -2.60 % 806 29.6000 29.6300 1310 3 781 112 337 [+]
POLWAX 0,9700 16:47 1000 1.00 -2.61 % 2000 0.9660 0.9900 95 24 23 [+]
GENOMTEC 5,4500 17:00 18 5.37 -2.68 % 1 5.3700 5.4500 1000 86 460 [+]
LIBET 1,2300 16:35 5 1.24 -2.77 % 1099 1.2300 1.2700 1 24 30 [+]
INTROL 7,4200 16:43 200 7.48 -2.88 % 1 7.4000 7.4600 267 1 11 [+]
MOBRUK 346,5000 17:00 4 360.00 -2.94 % 11 346.5000 348.0000 39 3 965 [+]
ULTGAMES 14,5500 16:39 10 15.15 -3.00 % 29 14.5500 14.6500 100 4 60 [+]
PLAYWAY 242,0000 17:00 2 247.00 -3.01 % 46 242.0000 243.0000 12 2 559 [+]
CREEPYJAR 580,0000 17:00 45 600.00 -3.01 % 5 576.0000 580.0000 70 5 2 767 [+]
COMPREMUM 1,1000 17:01 956 1.11 -3.08 % 44 1.1000 1.1250 2000 69 76 [+]
MAXCOM 6,4800 15:36 10 6.34 -3.28 % 240 6.3000 6.4800 802 0 1 [+]
KOMPUTRON 5,8000 17:00 100 6.00 -3.33 % 198 5.7600 5.8000 569 1 6 [+]
MOSTALWAR 4,6100 17:00 35 4.56 -3.56 % 400 4.5500 4.6100 69 24 110 [+]
MOVIEGAMES 8,4100 16:38 2 8.50 -3.56 % 40 8.2500 8.4100 28 7 59 [+]
MDIENERGIA 0,9960 17:00 11 1.04 -3.77 % 1350 0.9940 0.9960 3889 9 9 [+]
EDINVEST 8,2200 17:00 204 8.56 -3.97 % 233 8.2200 8.2600 992 4 30 [+]
CASPAR 4,7800 15:34 81 4.98 -4.02 % 19 4.7800 4.9600 81 0 1 [+]
SIMFABRIC 1,5400 15:30 9 1.54 -4.11 % 500 1.5440 1.6060 303 0 0 [+]
HELIO 54,6000 17:00 1 56.80 -4.21 % 19 54.6000 56.8000 22 1 49 [+]
ONEMORE 2,7000 17:00 182 2.82 -4.26 % 3105 2.6900 2.7000 118 144 393 [+]
PROTEKTOR 1,3400 17:00 135 1.42 -4.29 % 865 1.3400 1.3600 1159 303 404 [+]
KPPD 18,6000 09:58 39 19.50 -4.62 % 235 18.7000 19.5000 390 0 3 [+]
VIGOSYS 534,0000 17:00 7 560.00 -4.64 % 25 532.0000 540.0000 21 2 855 [+]
INC SA 1,6600 16:42 300 1.77 -5.95 % 221 1.6600 1.7000 283 5 8 [+]
DMGROUP 2,1900 17:00 3998 2.33 -6.01 % 30 2.1900 2.2000 4 15 34 [+]
HARPER 5,0800 16:49 199 5.42 -6.27 % 1 5.1000 5.2000 250 8 42 [+]
SCPFL 113,0000 17:03 8 120.00 -6.61 % 36 112.8000 113.0000 1153 37 4 291 [+]
SOPHARMA 7,4400 17:00 29 8.20 -7.46 % 71 7.4400 7.9800 2500 7 54 [+]
PHOTON 1,2000 17:00 948 1.39 -11.76 % 1203 1.2000 1.2200 700 254 315 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 268 4.8000 PKC 4399 0 0 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG131781.5+1.19%05-11
WIG203586.3+1.43%05-11
WIG20 Fut3528.0+1.50%05-11
WIG20USD996.7+1.38%05-11
mWIG409135.2+0.74%05-11
sWIG8031025.1+0.38%05-11
 Notowania Świat
US BlueChip49704.5+0.19%05-11
Nasdaq10029320.7+0.29%05-11
Nikkei62417.9-0.47%05-11
DAX24350.3+0.05%05-11
Ropa WTI98.2+0.17%0:33
Złoto4741.5+0.14%0:33
 Notowania Waluty
EUR/PLN4.23932-0.00%0:33
CHF/PLN4.62424-0.03%0:33
USD/PLN3.59655-0.02%0:33
EUR/USD1.17872+0.02%0:33
GBP/USD1.36093+0.02%0:33
USD/JPY157.196+0.03%0:32
Forum
» Prośba o usunięcie QRT [0][QRT]
» Realizacja zlecenia zakupu o... [0][ING]
» Brak danych [0]
» CREOTECH QUANTUM S.A - prośba o... [0]
» Zmiana nazwy spółki [0][SPL]
» Prośba o dodanie Creotech... [0][CRI]
» Prośba o dodanie KOLEJKOWO SA [0]
» Prośba o dodanie ENERGY S. A. [2]
» CCC [4][CCC]
» Prośba o dodanie spółki Grupa... [1][RAE]
Wzrosty Spadki Staty
OPTEAM 8.00 33.33%
MEDICALG 29.40 9.91%
AGROTON 5.28 8.64%
ASTARTA 57.00 8.16%
XTB 107.12 6.57%
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