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
COGNOR 5,6200 17:04 66 5.24 12.49 % 300 5.6050 5.6200 34464 2 617 14 304 [+]
OPTEAM 8,4000 17:00 155 7.45 9.80 % 133 8.1000 8.4000 458 72 588 [+]
TRANSPOL 20,3000 17:00 32 18.55 9.43 % 59 19.8000 20.3000 400 50 1 037 [+]
CREOTECH 765,0000 17:01 3 702.00 9.13 % 5 765.0000 766.0000 12 31 23 283 [+]
MDIENERGIA 2,3500 17:00 210 2.30 6.82 % 5000 2.2600 2.3500 1347 1 117 2 707 [+]
ALTUSTFI 3,6500 17:00 36 3.25 6.73 % 50 3.6200 3.6500 2184 72 250 [+]
POLTREG 18,0000 16:11 1 17.20 5.88 % 630 17.8500 18.6000 100 18 328 [+]
MODIVO 82,5000 17:01 13 79.00 5.63 % 1572 82.5000 82.6000 24 522 42 646 [+]
IPOPEMA 7,1800 17:00 12 6.90 5.28 % 20 7.0000 7.1800 1220 47 330 [+]
ALTA 1,6300 17:00 1 1.55 5.16 % 4747 1.5800 1.6300 1054 8 13 [+]
MERCATOR 60,0000 17:03 100 58.00 4.71 % 5 59.9000 60.0000 1146 38 2 253 [+]
TENDERHUT 5,9600 16:47 13 5.70 4.56 % 40 5.6800 5.7200 2 0 2 [+]
FON 1,6700 16:40 10 1.60 4.38 % 379 1.6700 1.7000 21750 14 24 [+]
IFIRMA 28,2000 16:37 16 27.10 4.25 % 76 27.3500 28.0000 5 3 86 [+]
SEKO 11,1000 17:00 50 10.75 4.23 % 5067 11.0000 11.1000 239 15 166 [+]
POINTGROUP 1,9900 13:31 1200 1.91 4.19 % 3887 1.9300 1.9900 5758 6 11 [+]
LPP 21 300,0000 17:03 1 20,380.00 4.11 % 3 21260.0000 21320.0000 10 4 78 182 [+]
PEPCO 32,0800 17:00 40 30.66 4.05 % 1625 32.0700 32.0800 18296 1 019 32 394 [+]
KRKA 1 148,0000 17:00 3 1,148.00 3.99 % 8 1090.0000 1148.0000 4 0 70 [+]
LUBAWA 9,1600 17:01 1000 9.03 3.97 % 5548 9.1600 9.1700 1000 789 7 145 [+]
KRVITAMIN 13,2000 14:53 1 12.60 3.94 % 3 12.2500 13.2000 149 3 38 [+]
CYBERFLKS 182,9000 17:02 6 181.00 3.86 % 155 182.9000 183.0000 51 30 5 317 [+]
AGROTON 5,1900 15:37 30 5.00 3.80 % 14 5.1600 5.1800 300 1 4 [+]
KGL 11,0000 12:38 1 10.40 3.77 % 233 10.4000 11.0000 1029 1 9 [+]
WASKO 8,3000 17:00 63 8.30 3.75 % 529 8.2200 8.3000 171 54 446 [+]
GRODNO 18,5500 16:44 40 18.25 3.63 % 300 18.4500 18.5000 57 16 296 [+]
MOVIEGAMES 8,3000 15:11 747 8.01 3.62 % 40 7.9400 8.3400 450 4 32 [+]
PKNORLEN 145,1200 17:04 33 141.00 3.60 % 190 145.1200 145.1600 8625 1 230 176 922 [+]
PASSUS 117,0000 17:00 23 110.40 3.54 % 1 117.0000 117.2000 21 9 1 038 [+]
SFINKS 0,4550 16:08 25 0.44 3.41 % 20 0.4530 0.4550 4574 212 97 [+]
INC SA 1,7050 15:41 176 1.65 3.33 % 62 1.6550 1.7050 1801 3 5 [+]
ZUE 12,8000 17:00 101 12.40 3.23 % 500 12.6000 12.8000 399 20 246 [+]
GRUPAAZOTY 21,1600 17:04 400 20.32 3.12 % 5279 21.1600 21.1800 11949 404 8 347 [+]
MFO 33,4000 17:00 90 32.40 3.09 % 101 32.3000 33.5000 10 3 90 [+]
NEUCA 729,0000 17:00 2 715.00 2.97 % 1 725.0000 729.0000 74 2 1 510 [+]
ALLEGRO 31,8350 17:01 1076 30.40 2.96 % 26775 31.8350 31.8400 4150 5 476 173 079 [+]
IMS 2,1000 15:34 950 2.04 2.94 % 250 2.0700 2.1000 28 19 40 [+]
CEZ 225,0000 16:42 8 218.80 2.93 % 1 218.8000 225.0000 78 26 5 723 [+]
ASBIS 70,8000 17:00 1 69.00 2.91 % 2 70.7500 70.8000 65 242 16 983 [+]
CLOUD 63,8000 16:39 1 62.80 2.90 % 115 63.8000 65.8000 1 1 75 [+]
ABPL 137,2000 17:00 9 132.00 2.85 % 30 136.6000 137.2000 192 5 715 [+]
JWWINVEST 2,9200 11:54 3 2.86 2.82 % 2 2.8700 2.9400 100 4 12 [+]
DRAGOENT 18,4500 13:26 1 17.95 2.79 % 89 18.0500 18.4500 28 0 2 [+]
ONESANO 0,6700 17:00 36 0.68 2.76 % 54 0.6560 0.6700 1964 6 4 [+]
INTERCARS 794,0000 17:00 8 794.00 2.72 % 20 790.0000 794.0000 22 8 6 625 [+]
KSGAGRO 3,8000 15:38 19 3.70 2.70 % 79 3.7400 3.7900 250 1 4 [+]
PGE 10,3000 17:03 101 10.08 2.69 % 1242 10.2950 10.3000 12607 1 990 20 214 [+]
BOWIM 8,5800 17:03 300 8.30 2.63 % 115 8.5200 8.6000 100 21 174 [+]
FERRO 29,5000 17:00 45 28.80 2.43 % 520 28.6000 29.5000 55 8 222 [+]
11B 148,0000 17:00 32 144.70 2.42 % 218 148.0000 148.8000 121 11 1 595 [+]
IMCOMPANY 39,9000 16:45 2 39.60 2.31 % 3 39.0500 39.9000 73 1 54 [+]
RELPOL 5,4400 15:26 8 5.32 2.26 % 35 5.3200 5.4400 1404 2 13 [+]
EQUNICO 1,1400 13:02 100 1.12 2.24 % 8500 1.1200 1.1400 4150 7 8 [+]
APSENERGY 4,2300 17:00 1 4.10 2.17 % 381 4.0700 4.2300 2599 34 139 [+]
MUZA 9,5500 16:06 2 9.35 2.14 % 50 9.2000 9.5000 500 0 0 [+]
ENELMED 19,4000 17:00 2 19.00 2.11 % 6 19.3000 19.4000 44 0 0 [+]
TESGAS 1,9500 15:59 150 1.96 2.09 % 277 1.9200 1.9500 19 2 3 [+]
BENEFIT 4 398,0000 17:01 10 4,302.00 2.09 % 10 4398.0000 4400.0000 3 7 31 102 [+]
AUTOPARTN 24,5000 17:00 81 23.80 2.08 % 1042 24.5000 24.5500 2007 507 12 407 [+]
ARCTIC 5,9400 17:01 59 5.82 2.06 % 10 5.9400 5.9500 3200 67 395 [+]
POLIMEXMS 8,0200 17:02 198 7.90 2.04 % 300 7.9850 8.0200 1098 647 5 134 [+]
PZU 63,7000 17:04 16 62.50 2.02 % 5833 63.7000 63.7200 161 1 641 103 783 [+]
HARPER 5,1600 16:49 1 5.22 1.98 % 1586 5.0400 5.1200 8227 3 14 [+]
CDPROJEKT 262,9000 17:00 27 261.00 1.98 % 450 262.9000 263.0000 350 457 119 812 [+]
ACTION 31,0000 17:03 130 30.40 1.97 % 30 30.9500 31.0500 20 11 346 [+]
PCCROKITA 69,5000 17:00 6 68.20 1.91 % 211 69.3000 69.5000 135 4 256 [+]
CORMAY 0,5620 17:00 2583 0.54 1.81 % 78 0.5620 0.5640 4586 174 94 [+]
TAURONPE 9,2900 17:00 475 9.13 1.80 % 1196 9.2900 9.3000 10000 2 894 26 656 [+]
ZABKA 23,5800 17:00 144 23.20 1.68 % 30746 23.5800 23.6400 1560 2 497 58 701 [+]
SELENAFM 48,8000 17:01 3 47.10 1.67 % 10 48.7000 49.0000 140 4 187 [+]
PHOTON 1,2650 17:00 74 1.25 1.61 % 60 1.2600 1.2650 436 41 52 [+]
SYNEKTIK 284,2000 17:02 17 282.00 1.57 % 1 283.0000 284.2000 225 33 9 276 [+]
SANTANDER 43,4650 16:00 2 42.40 1.55 % 46 42.5800 44.0000 50 1 40 [+]
GETIN 0,4970 17:00 3984 0.49 1.53 % 40 0.4925 0.4970 12100 45 22 [+]
ASSECOPOL 185,4000 17:00 29 180.55 1.48 % 366 185.4000 185.5500 110 127 23 409 [+]
ADIUVO 0,5580 12:36 10 0.55 1.45 % 301 0.5360 0.5580 1062 14 8 [+]
RANKPROGR 3,9850 17:00 5 3.93 1.40 % 45 3.9750 3.9850 1181 14 55 [+]
HANDLOWY 116,6000 17:00 7 114.40 1.39 % 274 116.4000 116.6000 27 34 3 922 [+]
URTESTE 44,7000 17:00 18 44.30 1.36 % 107 44.7000 44.8000 62 1 46 [+]
LOKUM 23,0000 10:36 46 22.70 1.32 % 56 22.2000 23.0000 3 0 1 [+]
EDINVEST 8,4600 15:44 2 8.38 1.20 % 301 8.4000 8.4600 77 2 18 [+]
UNIMOT 170,6000 17:00 2 168.00 1.19 % 45 168.2000 170.6000 13 5 769 [+]
SCANWAY 348,0000 17:03 2 344.00 1.16 % 168 347.0000 348.0000 44 12 4 142 [+]
CDRL 8,7500 17:02 111 8.65 1.16 % 502 8.7000 8.7500 291 2 21 [+]
GTC 2,7000 16:24 354 2.58 1.12 % 10 2.6000 2.6500 10 1 4 [+]
DEKPOL 73,8000 16:49 10 72.80 1.10 % 6 73.4000 73.8000 212 3 203 [+]
BIOMAXIMA 11,1400 17:00 5 11.02 1.09 % 286 10.9400 11.1400 133 4 39 [+]
ORANGEPL 15,8750 17:03 1814 15.78 1.08 % 8498 15.8750 15.8800 90 857 13 477 [+]
MCI 28,0000 17:00 120 27.40 1.08 % 180 28.0000 28.2000 1189 5 142 [+]
PURE 2,4350 15:18 42 0.00 1.04 % 4449 PKC PKC 43936 0 0 [+]
FEERUM 14,9000 17:00 2 15.00 1.02 % 470 14.5000 14.9000 48 1 17 [+]
DATAWALK 122,0000 17:00 2 122.20 0.99 % 8 121.6000 122.0000 24 11 1 340 [+]
KGHM 339,4500 17:03 95 336.00 0.98 % 328 339.3500 339.4500 13 552 186 789 [+]
SYNTHAVERSE 3,1100 17:00 20 3.08 0.97 % 140 3.1100 3.1400 2723 15 47 [+]
KETY 1 161,0000 17:00 12 1,150.00 0.96 % 23 1161.0000 1162.0000 2 11 12 981 [+]
HUUUGE 21,8000 17:00 4 21.50 0.93 % 1233 21.6000 22.1000 547 17 369 [+]
PKOBP 98,4100 17:00 3963 97.34 0.93 % 504 98.4100 98.4300 211 1 650 161 593 [+]
ENERGOINS 2,2300 16:45 2 2.21 0.90 % 1666 2.1700 2.2300 2312 1 2 [+]
COMPREMUM 1,1400 17:00 77 1.13 0.88 % 2000 1.1200 1.1400 14965 27 30 [+]
ZEPAK 18,7600 16:49 10 18.34 0.86 % 46 18.6400 18.7000 364 6 105 [+]
NTTSYSTEM 12,0000 17:00 4 12.00 0.84 % 252 11.8500 12.0000 567 4 42 [+]
STALPROD 242,0000 16:40 2 243.00 0.83 % 44 240.0000 242.0000 606 0 85 [+]
MILLENNIUM 18,4000 17:04 100 18.25 0.82 % 3143 18.4000 18.4050 2121 336 6 126 [+]
MOL 47,3000 16:44 5 46.90 0.81 % 45 47.3000 47.5600 15 2 101 [+]
FABRITY 24,9000 17:04 54 24.70 0.81 % 461 24.7000 24.9000 110 5 135 [+]
COLUMBUS 3,7400 15:18 268 0.00 0.81 % 1344 PKC PKC 18761 0 0 [+]
ERBUD 25,3000 16:44 5 25.35 0.80 % 490 25.3000 25.6000 10 2 39 [+]
ONDE 8,8400 17:00 8 8.87 0.80 % 326 8.8400 8.9000 5743 9 83 [+]
BLOOBER 25,3000 17:00 56 25.75 0.80 % 192 25.2500 25.3000 144 6 157 [+]
PROTEKTOR 1,2900 17:00 1200 1.30 0.78 % 4258 1.2900 1.3000 6755 29 37 [+]
WAWEL 778,0000 17:00 2 776.00 0.78 % 51 776.0000 780.0000 82 0 79 [+]
DINOPL 32,3300 17:03 288 32.08 0.78 % 221 32.3300 32.3400 414 3 141 101 059 [+]
PEKABEX 9,2000 17:00 11 9.31 0.77 % 3119 9.2000 9.2100 2324 24 223 [+]
GAMEOPS 13,5000 16:46 74 13.40 0.75 % 1100 13.2000 13.5000 90 1 9 [+]
4MASS 4,1200 16:35 1 4.14 0.73 % 880 4.0200 4.0950 200 23 95 [+]
ATMGRUPA 4,2200 17:00 574 4.20 0.72 % 663 4.2200 4.2500 2000 59 249 [+]
VIGOSYS 570,0000 17:00 3 570.00 0.71 % 86 570.0000 576.0000 9 1 397 [+]
SUNEX 2,8300 17:00 1 2.81 0.71 % 700 2.7950 2.8300 399 21 59 [+]
MBANK 1 229,5000 17:03 15 1,217.00 0.70 % 48 1228.0000 1229.5000 1462 56 69 512 [+]
SNIEZKA 86,6000 16:48 60 87.00 0.70 % 77 86.4000 86.6000 679 1 45 [+]
DIAG 160,2000 17:00 114 159.90 0.69 % 29 160.0000 160.4000 2 27 4 373 [+]
DEBICA 89,0000 17:00 6 88.40 0.68 % 48 89.0000 89.5000 571 2 173 [+]
MONNARI 6,0000 17:00 3 5.94 0.67 % 295 5.8400 6.0000 210 2 10 [+]
NTCAPITAL 0,6060 09:17 1312 0.60 0.66 % 500 0.5760 0.6040 10000 2 1 [+]
ALIOR 121,8000 17:00 42 120.80 0.66 % 1029 121.8000 122.0000 32 200 24 396 [+]
STALPROFI 9,4600 17:00 94 9.40 0.64 % 406 9.4600 9.5600 232 11 104 [+]
PLAYWAY 238,0000 17:00 1 237.00 0.63 % 21 236.0000 238.0000 36 1 280 [+]
APATOR 24,2500 17:00 44 24.05 0.62 % 40 24.0000 24.2500 122 12 285 [+]
CYFRPLSAT 16,5650 17:03 114 16.40 0.61 % 2500 16.5200 16.5650 886 589 9 722 [+]
SKARBIEC 35,2000 17:00 35 35.00 0.57 % 50 34.8000 35.2000 115 3 88 [+]
MOBRUK 360,0000 17:00 7 358.00 0.56 % 14 357.0000 360.0000 4 2 754 [+]
RENDER 77,2000 16:49 10 76.80 0.52 % 16 76.4000 77.2000 77 0 2 [+]
ASSECOSEE 59,4000 17:01 21 59.80 0.51 % 15 58.9000 59.4000 154 4 216 [+]
MOSTALWAR 4,1100 17:00 12 4.08 0.49 % 96 4.0700 4.1100 171 18 75 [+]
EUROTEL 22,7000 16:21 42 22.80 0.44 % 4 22.7000 22.8500 654 2 35 [+]
DBENERGY 9,0800 15:59 6 9.10 0.44 % 10 8.9200 9.1000 1505 1 9 [+]
BNPPL 144,8000 17:00 23 144.20 0.42 % 40 143.0000 144.8000 16 8 1 102 [+]
XPLUS 2,5800 12:36 110 2.57 0.39 % 300 2.5300 2.5800 926 10 27 [+]
ENTER 52,1000 17:00 3 52.70 0.39 % 57 52.1000 52.4000 275 12 654 [+]
EUCO 0,5120 14:52 5 0.00 0.39 % 500 PKC PKC 134260 0 0 [+]
RAWLPLUG 14,5000 15:58 7 14.35 0.35 % 1 14.3000 14.5000 1771 0 1 [+]
WIRTUALNA 58,7000 17:00 13 58.50 0.34 % 11141 58.4000 58.7000 1145 20 1 162 [+]
CIGAMES 2,9900 17:00 841 2.97 0.34 % 8281 2.9700 2.9900 8159 158 469 [+]
SELVITA 32,2000 17:00 9 32.10 0.31 % 1624 32.2000 32.9000 43 9 310 [+]
GRUPRACUJ 42,8000 17:04 79 43.30 0.23 % 1241 42.5000 42.8000 121 32 1 384 [+]
ENERGA 18,7800 16:41 1900 18.68 0.21 % 230 18.7600 18.8000 20 30 561 [+]
ZREMB 9,6800 17:00 16 9.66 0.21 % 60 9.6600 9.6800 4686 22 208 [+]
QUERCUS 11,7000 17:00 150 11.68 0.17 % 2814 11.6000 11.8000 200 5 56 [+]
KOMPUTRON 6,0100 16:19 1 5.99 0.17 % 5 5.8800 6.0100 871 2 14 [+]
PEKAO 232,0000 17:04 4 231.80 0.09 % 2346 231.9000 232.0000 2111 468 108 471 [+]
RAINBOW 135,1000 17:00 2 135.00 0.07 % 8 135.0000 135.1000 455 31 4 134 [+]
PKPCARGO 15,0000 17:00 119 14.95 0.07 % 1 14.8500 15.0000 3774 50 752 [+]
ATENDE 3,1800 16:47 50 3.18 0.00 % 3 3.1500 3.1800 409 10 30 [+]
PHN 9,4000 17:04 100 9.40 0.00 % 4337 9.3600 9.4000 200 9 81 [+]
ACAUTOGAZ 21,7000 14:47 1 21.60 0.00 % 228 21.5000 21.9000 725 1 13 [+]
IDMSAPL 0,5000 09:17 6430 0.50 0.00 % 4985 0.4560 0.5000 15000 6 3 [+]
ZAMET 0,8760 17:00 4000 0.88 0.00 % 67 0.8760 0.8780 120 39 34 [+]
AILLERON 17,3400 17:00 64 17.34 0.00 % 25 17.1200 17.3400 1002 5 95 [+]
TATRY MOUNTAIN 83,5000 11:41 4 83.50 0.00 % 30 83.5000 88.5000 50 0 0 [+]
MOSTALPLC 13,0000 16:05 160 13.00 0.00 % 12 13.0000 13.1000 57 0 3 [+]
OTMUCHOW 5,4200 13:13 1 5.62 0.00 % 36 5.2200 5.4200 1384 0 1 [+]
FORTE 19,9000 17:00 32 19.90 0.00 % 418 19.7000 19.9000 423 3 58 [+]
KOMPAP 18,8000 12:58 16 0.00 0.00 % 5 18.8000 19.0000 231 0 0 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 14 PKC 0.0000 0 0 0 [+]
IMPERA 1,7000 12:58 4441 1.77 0.00 % 3600 1.6200 1.7000 4503 18 32 [+]
MOLECURE 5,4000 17:00 19 5.40 0.00 % 14 5.4000 5.4400 816 48 258 [+]
NEPTIS 15,1000 13:55 40 15.10 0.00 % 163 14.8000 15.1000 140 0 6 [+]
TERMOREX 0,7000 12:52 308 0.70 0.00 % 75 0.6850 0.7050 500 0 0 [+]
BORYSZEW 4,6900 17:00 2000 4.66 0.00 % 2000 4.6700 4.7150 1000 43 201 [+]
BOS 10,2800 16:36 145 10.30 0.00 % 98 10.2400 10.2800 2586 13 138 [+]
BBIDEVNFI 5,4800 17:00 1 5.38 0.00 % 1 5.3600 5.4800 1001 1 4 [+]
CASPAR 4,9000 09:03 2 4.90 0.00 % 22 4.5200 4.8800 2 0 0 [+]
WOODPCKR 2,9100 15:24 295 2.91 0.00 % 5 2.9100 2.9300 400 29 87 [+]
CAVATINA 13,5500 10:21 1 13.55 0.00 % 26 13.3000 13.5500 3460 0 0 [+]
GENOMTEC 5,9400 16:46 10 5.70 0.00 % 754 5.8400 5.9400 3377 9 54 [+]
GAMFACTOR 5,0000 15:44 45 4.92 0.00 % 252 5.0000 5.1000 999 113 560 [+]
ONEMORE 2,7000 16:48 500 2.70 0.00 % 800 2.6800 2.7000 1070 64 174 [+]
EUROHOLD 4,2400 15:21 100 4.24 0.00 % 24 4.0800 4.2400 3487 2 7 [+]
IFSA 0,1300 14:22 71 0.13 0.00 % 115000 0.1220 0.1290 13500 300 36 [+]
DMGROUP 2,2400 17:00 2 2.24 0.00 % 2 2.2000 2.2400 4638 1 2 [+]
COMPERIA 4,8000 16:34 1 0.00 0.00 % 1676 4.6000 4.7800 1000 0 0 [+]
ERG 43,0000 15:23 5 0.00 0.00 % 190 40.0000 42.0000 180 0 0 [+]
MLPGROUP 100,5000 16:46 88 100.00 0.00 % 103 100.0000 100.5000 12 1 61 [+]
ECHO 4,9000 17:00 20 4.86 0.00 % 4340 4.8950 4.9000 152 14 66 [+]
ATAL 64,0000 17:03 70 63.70 0.00 % 100 63.6000 64.3000 75 114 7 192 [+]
MWTRADE 3,1000 10:21 1 3.10 0.00 % 442 2.9600 3.0600 200 0 0 [+]
NOVAVISGR 0,6600 16:23 1000 0.65 0.00 % 3000 0.6550 0.6600 61256 10 6 [+]
MIRACULUM 0,6160 17:00 30 0.62 0.00 % 2994 0.6000 0.6160 1750 33 19 [+]
HERCULES 1,4650 17:00 18 1.47 0.00 % 519 1.4350 1.4650 1362 5 7 [+]
PROCHEM 24,1000 09:00 9 24.10 0.00 % 50 23.4000 23.5000 10 0 0 [+]
WARIMPEX 2,3600 16:32 215 2.35 0.00 % 5 2.3200 2.3600 507 3 8 [+]
ULMA 63,0000 09:04 1 63.00 0.00 % 30 59.0000 63.0000 90 0 0 [+]
SANOK 21,4000 16:32 296 21.40 0.00 % 100 21.4000 21.5000 449 2 53 [+]
SILVANO 5,2800 14:57 1 0.00 0.00 % 441 4.9200 5.2800 406 0 0 [+]
WIELTON 5,5700 17:00 18 5.59 0.00 % 5 5.5500 5.5700 179 22 120 [+]
SANWIL 1,3150 16:17 1500 0.00 0.00 % 10 1.3150 1.3200 345 0 0 [+]
SKYLINE 1,6000 11:16 1541 1.60 0.00 % 5283 1.6000 1.6800 410 2 2 [+]
KRAKCHEM 0,3280 16:39 1456 0.33 0.00 % 11846 0.3210 0.3280 6091 68 22 [+]
MBWS 11,2000 13:54 711 0.00 0.00 % 1000 7.0000 12.5000 14 0 0 [+]
DOMDEV 249,5000 17:04 14 249.00 0.00 % 255 249.0000 250.0000 3 8 2 060 [+]
WIKANA 8,0000 15:14 62 0.00 0.00 % 1019 7.6500 8.0000 2021 0 0 [+]
INGBSK 400,6000 17:00 9 400.20 -0.05 % 23 400.6000 401.2000 3 14 5 475 [+]
EUROCASH 5,3600 17:00 46 5.37 -0.09 % 1471 5.3600 5.3800 2 130 696 [+]
TEXT 40,2400 17:03 4 41.02 -0.10 % 5 40.2200 40.2400 51 16 659 [+]
TOYA 8,8000 17:00 208 8.79 -0.11 % 392 8.8000 8.8500 2181 56 491 [+]
KOGENERA 80,9000 17:00 33 81.00 -0.12 % 100 80.5000 80.9000 127 7 547 [+]
SHOPER 39,8500 17:00 28 39.80 -0.13 % 18 39.8500 40.5000 15 26 1 056 [+]
TORPOL 70,3000 17:00 10 70.40 -0.14 % 200 69.8000 70.3000 6 17 1 148 [+]
PGFGROUP 0,6280 17:00 14 0.62 -0.16 % 1411 0.6040 0.6280 3144 38 23 [+]
NEWAG 110,8000 17:00 6 111.00 -0.18 % 26 109.6000 110.8000 36 10 1 118 [+]
JSW 26,4000 17:02 1007 26.45 -0.19 % 20241 26.4000 26.4100 4 427 11 316 [+]
LSISOFT 45,7000 16:47 1 44.70 -0.22 % 2 45.0000 45.7000 106 0 14 [+]
PULAWY 45,7000 16:33 10 45.90 -0.22 % 151 44.7000 45.7000 12 1 24 [+]
ASSECOBS 91,4000 17:00 1 91.60 -0.22 % 85 91.2000 91.4000 182 1 58 [+]
CLNPHARMA 20,8500 17:00 16 20.90 -0.24 % 100 20.6500 20.8500 218 4 92 [+]
MURAPOL 40,9000 17:00 124 41.50 -0.24 % 15 40.9000 40.9500 37 10 398 [+]
KRUK 425,0000 17:00 7 427.00 -0.26 % 33 425.0000 425.8000 1 79 33 385 [+]
INSTALKRK 37,7000 17:00 1 37.40 -0.26 % 50 37.5000 37.7000 198 0 6 [+]
IZOLACJA 3,8700 17:00 2 3.87 -0.26 % 412 3.5200 3.8700 182 2 6 [+]
APLISENS 18,4500 17:00 2 18.45 -0.27 % 10 18.2000 18.4500 1847 1 12 [+]
SOPHARMA 7,4200 12:12 71 7.44 -0.27 % 29 7.4200 7.9000 1000 0 1 [+]
IBSM 71,6000 12:24 1 71.80 -0.28 % 2 70.0000 71.8000 12 0 5 [+]
ESOTIQ 31,8000 16:32 1 31.90 -0.31 % 18 31.6000 31.8000 6798 2 64 [+]
DELKO 6,1400 16:19 2 6.15 -0.32 % 693 6.1200 6.1400 480 2 14 [+]
VERCOM 119,6000 17:00 3 122.00 -0.33 % 83 119.6000 120.0000 148 11 1 277 [+]
ULTGAMES 15,3000 16:14 13 15.35 -0.33 % 290 15.1000 15.3000 487 2 23 [+]
GREENX 2,3420 17:01 1000 2.34 -0.34 % 18000 2.3400 2.3420 996 557 1 312 [+]
PTWP 131,0000 15:45 4 129.00 -0.38 % 23 128.5000 131.0000 67 0 5 [+]
AMREST 10,3800 17:00 11 10.40 -0.38 % 250 10.2800 10.3800 37 61 628 [+]
ARCHICOM 51,8000 17:01 155 52.00 -0.38 % 121 51.0000 51.8000 1 4 205 [+]
SYGNITY 77,6000 17:00 24 78.00 -0.39 % 766 77.5000 77.6000 8 5 352 [+]
UNICREDIT 302,0000 14:42 5 299.00 -0.41 % 13 296.0000 314.0000 10 0 17 [+]
ASMGROUP 0,2420 16:43 48 0.24 -0.41 % 1000 0.2380 0.2420 913 69 16 [+]
PCFGROUP 3,5600 17:00 247 3.53 -0.42 % 500 3.5400 3.5600 253 6 21 [+]
ROPCZYCE 22,3000 17:00 26 22.50 -0.45 % 74 22.3000 22.4000 15 0 1 [+]
MENNICA 43,0000 17:00 72 43.00 -0.46 % 873 43.0000 43.6000 41 3 122 [+]
AIGAMES 0,8060 16:06 4 0.81 -0.49 % 108 0.7880 0.8060 1996 1 1 [+]
KINOPOL 19,8000 17:03 415 19.90 -0.50 % 1 19.7000 19.8000 154 5 89 [+]
BIGCHEESE 4,7500 16:45 29 4.75 -0.52 % 24 4.6650 4.7500 421 4 18 [+]
SECOGROUP 36,2000 13:32 9 35.80 -0.55 % 70 35.8000 36.2000 91 0 4 [+]
INTROL 7,2200 16:45 170 7.10 -0.55 % 2 7.1400 7.2200 284 1 6 [+]
3RGAMES 0,6940 16:40 50 0.68 -0.57 % 15 0.6840 0.6940 52 18 12 [+]
OPONEOPL 85,0000 16:47 1 86.00 -0.58 % 47 85.0000 85.1000 18 5 425 [+]
NOVITA 99,0000 15:04 4 101.00 -0.60 % 6 99.0000 99.6000 133 0 7 [+]
KERNEL 19,5600 17:00 5 19.64 -0.61 % 43 19.5600 19.7000 200 4 71 [+]
SIMFABRIC 1,5820 16:11 320 1.58 -0.63 % 64 1.5400 1.5820 540 1 1 [+]
DIGITANET 199,1000 17:00 8 200.20 -0.65 % 8 196.6000 199.1000 68 8 1 489 [+]
CAPITAL 3,0200 17:00 100 3.14 -0.66 % 2220 2.9800 3.0200 4306 245 716 [+]
XTB 104,7000 17:02 32 106.50 -0.68 % 325 104.7000 104.8200 17 358 37 239 [+]
BOGDANKA 21,3000 17:01 113 21.60 -0.70 % 1498 21.2500 21.3000 48 145 3 076 [+]
YARRL 5,6600 15:40 23 5.70 -0.70 % 816 5.6600 5.7000 530 2 11 [+]
PEPEES 0,8540 12:53 1755 0.84 -0.70 % 59 0.8360 0.8480 36 29 24 [+]
BETACOM 5,4600 16:28 34 5.48 -0.73 % 1550 5.2800 5.4600 1785 0 0 [+]
DGA 26,2000 14:01 2 26.20 -0.76 % 102 25.4000 26.1000 104 0 0 [+]
CREEPYJAR 520,0000 17:00 4 524.00 -0.76 % 97 518.0000 520.0000 40 1 699 [+]
VIVID 0,6380 15:50 132 0.64 -0.78 % 1493 0.6360 0.6380 12827 25 16 [+]
IMMOBILE 5,0400 17:00 376 5.06 -0.79 % 556 4.9300 5.0400 24 29 145 [+]
VOXEL 97,0000 17:00 3 99.00 -0.82 % 110 96.5000 97.0000 10513 11 1 035 [+]
06MAGNA 2,4000 17:00 24 2.40 -0.83 % 400 2.3900 2.4000 791 3 7 [+]
TARCZYNSKI 119,5000 16:44 1 120.50 -0.83 % 17 119.0000 119.5000 1 0 8 [+]
NANOGROUP 2,3800 17:03 206 2.40 -0.83 % 794 2.3800 2.4000 8556 67 160 [+]
PROJPRZEM 17,6500 17:00 2 17.80 -0.84 % 199 17.3500 17.6500 121 0 4 [+]
ARLEN 29,3000 16:28 1 29.65 -0.85 % 336 29.2500 29.5000 286 3 76 [+]
PHARMENA 3,4200 16:28 13 3.45 -0.87 % 5 3.3100 3.4200 137 2 6 [+]
LENA 2,2200 15:54 1100 2.24 -0.89 % 1164 2.2200 2.2400 542 5 11 [+]
CAPTORTX 77,9000 16:35 5 78.60 -0.89 % 89 77.9000 78.8000 5 2 130 [+]
ELKOP 1,6500 15:55 258 1.67 -0.90 % 777 1.6550 1.6900 1 4 6 [+]
MILKILAND 1,7300 17:00 10 1.71 -0.92 % 2282 1.7100 1.7300 1808 8 14 [+]
MAXCOM 6,3600 16:00 1 6.38 -0.93 % 2 6.0200 6.1800 2 5 30 [+]
AGORA 8,4600 17:01 182 8.50 -0.94 % 40 8.3600 8.4600 200 17 145 [+]
ATREM 63,3000 17:04 100 64.00 -0.94 % 139 63.3000 63.4000 130 10 664 [+]
TSGAMES 92,6000 17:00 40 91.50 -0.96 % 910 92.6000 93.1000 50 33 2 981 [+]
AMBRA 18,0200 16:40 2 18.20 -0.99 % 100 18.0600 18.1000 10 7 119 [+]
LARQ 2,0000 11:58 1000 2.02 -0.99 % 2000 1.9800 2.0200 492 2 4 [+]
SPYROSOFT 395,0000 17:00 5 399.00 -1.00 % 2 395.0000 396.0000 44 0 137 [+]
PCCEXOL 1,9750 17:00 911 1.98 -1.00 % 2066 1.9750 1.9900 500 21 42 [+]
BOOMBIT 5,9400 16:42 1000 6.00 -1.00 % 332 5.9000 5.9400 640 8 46 [+]
COMP 57,9000 17:00 5 58.60 -1.03 % 705 57.5000 57.9000 269 7 417 [+]
TRAKCJA 3,8000 17:00 78 3.84 -1.04 % 9708 3.8000 3.8050 10 98 375 [+]
VINDEXUS 13,9000 14:40 250 14.05 -1.07 % 5738 13.9000 14.0500 29 3 48 [+]
JRHOLDING 4,6000 16:45 10 4.48 -1.08 % 1000 4.4800 4.6000 788 19 86 [+]
OTLOG 12,8200 16:48 2 13.14 -1.08 % 1313 12.8200 13.0800 2 1 15 [+]
MIRBUD 9,9500 17:02 125 10.07 -1.09 % 72 9.9500 9.9550 100 185 1 831 [+]
MOSTALZAB 6,3300 17:00 4 6.40 -1.09 % 346 6.3300 6.3400 94 22 142 [+]
BUDIMEX 666,6000 17:00 5 674.20 -1.10 % 35 666.6000 666.8000 31 46 30 543 [+]
STALEXP 3,0100 17:00 592 3.03 -1.15 % 1420 3.0050 3.0100 2869 208 629 [+]
DADELO 68,6000 17:00 10 69.40 -1.15 % 55 68.0000 68.6000 257 6 378 [+]
BIOTON 4,3100 17:00 1600 4.27 -1.15 % 400 4.3100 4.3500 1200 43 184 [+]
MANGATA 67,8000 17:00 3 68.80 -1.17 % 20 67.8000 69.8000 1 1 53 [+]
AMICA 50,6000 17:00 13 51.00 -1.17 % 24 50.6000 50.9000 200 9 454 [+]
POLWAX 0,9880 16:40 50 1.00 -1.20 % 8300 0.9520 0.9880 686 9 9 [+]
MOJ 1,6000 12:54 20 1.60 -1.23 % 388 1.5300 1.6000 9780 3 5 [+]
KCI 0,9160 16:48 200 0.92 -1.29 % 2458 0.9160 0.9280 4197 1 1 [+]
WITTCHEN 15,3000 17:00 29 15.45 -1.29 % 654 15.3000 15.4400 13 13 198 [+]
INTERBUD 1,8950 17:00 20 1.92 -1.30 % 100 1.7950 1.8950 630 3 6 [+]
POLICE 7,5600 16:45 5 7.70 -1.31 % 10 7.5800 7.7000 43 2 18 [+]
POLENERGIA 49,0500 17:00 230 49.95 -1.31 % 710 49.0500 49.7000 120 3 138 [+]
MEXPOLSKA 3,7500 17:00 2 3.52 -1.32 % 4692 3.6500 3.7500 197 2 6 [+]
ATLANTAPL 18,0000 16:42 5 18.25 -1.37 % 441 18.0000 18.1000 108 0 2 [+]
MERCOR 14,2000 17:00 26 14.40 -1.39 % 1075 14.1000 14.3000 56 2 24 [+]
HYDROTOR 14,0000 16:36 15 14.10 -1.41 % 33 14.0000 14.1000 77 0 0 [+]
HELIO 55,6000 16:47 1 55.80 -1.42 % 25 54.2000 55.6000 19 1 29 [+]
MAKARONPL 20,8000 17:04 218 21.10 -1.42 % 4 20.6000 20.8000 24 8 161 [+]
MLSYSTEM 15,1800 16:47 200 15.20 -1.43 % 72 15.0400 15.1800 48 8 114 [+]
VRGSA 5,4200 17:03 15000 5.50 -1.45 % 1985 5.4200 5.4800 1167 110 594 [+]
ARTIFEX 22,9500 17:00 14 23.20 -1.50 % 200 22.5000 22.9500 554 3 67 [+]
ENEA 20,1400 17:02 100 20.46 -1.56 % 1347 20.1200 20.1400 181 284 5 729 [+]
ODLEWNIE 18,8500 17:00 71 19.15 -1.57 % 321 18.8500 18.9500 155 18 332 [+]
ELEKTROTI 59,5000 17:00 13 60.50 -1.57 % 10 59.0500 59.5000 326 14 814 [+]
IZOSTAL 3,1100 16:48 59 3.17 -1.58 % 1691 3.1100 3.1600 10577 27 86 [+]
TALEX 18,3000 14:18 10 18.70 -1.61 % 44 18.3000 18.7000 306 0 8 [+]
CAPITEA 0,4780 16:48 3972 0.47 -1.65 % 6039 0.4760 0.4780 5134 81 38 [+]
SCPFL 116,8000 17:00 2 117.00 -1.68 % 4 114.8000 116.8000 34 14 1 616 [+]
DECORA 73,2000 17:00 1 74.50 -1.74 % 1 72.2000 73.3000 1 2 134 [+]
NEXITY 1,0700 17:00 93 1.09 -1.83 % 2907 1.0700 1.0900 100 0 0 [+]
REMAK 10,1000 16:47 30 10.45 -1.94 % 411 9.8400 10.1000 221 0 1 [+]
FASING 15,2000 16:40 25 14.80 -1.94 % 35 14.8000 15.3000 491 1 10 [+]
RYVU 22,5000 17:00 82 22.95 -1.96 % 2858 22.5000 22.7000 100 17 374 [+]
INPRO 7,3000 17:00 220 7.65 -2.01 % 601 7.2500 7.3000 111 2 11 [+]
BEST 28,3000 17:00 1 28.90 -2.08 % 630 28.2000 28.3000 63 2 48 [+]
GPW 79,8000 17:00 69 81.50 -2.09 % 357 79.8000 80.1500 100 142 11 410 [+]
DEVELIA 10,3000 17:00 45 10.46 -2.09 % 100 10.2400 10.3000 1544 110 1 139 [+]
STAPORKOW 4,6800 16:35 316 4.68 -2.09 % 534 4.6800 4.7800 1053 0 2 [+]
MEDINICE 70,0000 17:01 86 73.00 -2.10 % 63 70.0000 70.5000 49 30 2 086 [+]
NOCTILUCA 97,6000 17:01 3 99.70 -2.11 % 15 97.0000 97.6000 27 3 317 [+]
LESS 0,2320 17:00 2 0.23 -2.11 % 1238 0.2270 0.2320 48 10 2 [+]
ASTARTA 54,7000 17:00 200 56.10 -2.32 % 37 54.7000 54.9000 10 8 432 [+]
ANSWEAR 17,9800 17:04 141 18.40 -2.39 % 161 17.9600 17.9800 546 5 82 [+]
MABION 7,6800 17:00 31 7.87 -2.41 % 123 7.6800 7.7600 99 11 88 [+]
PANOVA 16,0000 17:00 68 16.00 -2.44 % 646 15.8500 16.0000 851 3 41 [+]
AIRWAY 0,2960 17:00 100 0.30 -2.63 % 2 0.2950 0.2970 5614 96 28 [+]
PATENTUS 2,7800 17:00 8 2.81 -2.80 % 560 2.6900 2.7800 563 18 48 [+]
XTPL 58,5000 17:00 16 60.70 -2.82 % 48 58.4000 58.5000 13 3 149 [+]
COALENERG 2,0300 17:00 57 2.06 -2.87 % 640 2.0200 2.0300 2453 64 130 [+]
SONEL 14,7000 17:00 83 15.10 -2.97 % 127 14.7000 14.9500 10 0 3 [+]
BUMECH 19,2000 17:01 100 19.75 -3.03 % 200 19.1800 19.2900 144 66 1 268 [+]
RAFAMET 56,5000 16:46 6 58.70 -3.09 % 40 56.7000 57.6000 103 1 36 [+]
PRAGMAINK 3,1000 16:31 56 3.16 -3.12 % 100 3.1000 3.2200 20 1 2 [+]
VOTUM 46,0000 17:02 95 47.00 -3.16 % 1000 45.9500 46.0000 95 39 1 827 [+]
LENTEX 7,0000 17:00 3 7.12 -3.31 % 1002 6.9200 7.0000 974 4 26 [+]
MARVIPOL 9,4600 17:03 245 9.80 -3.47 % 125 9.4400 9.6800 919 14 137 [+]
LIBET 1,3200 16:40 1000 1.38 -3.65 % 6421 1.3200 1.3700 53 7 9 [+]
BIOCELTIX 84,7000 17:00 15 87.20 -3.75 % 100 83.4000 84.7000 511 7 631 [+]
UNIBEP 13,3000 17:02 150 13.80 -4.04 % 335 13.2600 13.3000 1570 12 165 [+]
INTERSPPL 0,3675 17:00 1500 0.39 -4.55 % 2405 0.3675 0.3835 50 19 7 [+]
QNATECHNO 45,7000 16:47 1 47.90 -4.59 % 51 45.7000 46.4000 469 3 138 [+]
PLAZACNTR 1,5600 17:00 113 1.60 -5.45 % 298 1.5600 1.6340 411 10 16 [+]
MEDICALG 30,0000 17:00 139 31.20 -5.51 % 12 30.0000 30.1000 86 52 1 578 [+]
ORCOGROUP 3,9800 17:00 71 3.76 -6.57 % 129 3.9800 4.0000 2600 0 0 [+]
KPPD 20,2000 16:23 20 20.60 -7.34 % 66 20.2000 20.6000 6 1 20 [+]
CELTIC 1,2950 17:00 343 1.40 -11.00 % 1457 1.2950 1.3000 5800 67 93 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 268 4.8000 PKC 6784 0 0 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG133356.6+1.51%05-18
WIG203610.1+1.83%05-18
WIG20 Fut3571.0+2.17%05-18
WIG20USD989.8+1.93%05-18
mWIG409215.6+0.83%05-18
sWIG8030801.8-0.02%05-18
 Notowania Świat
US BlueChip49686.1+0.32%05-18
S&P500 Fut7433.5+0.18%2:23
Nikkei61023.1+0.34%2:17
DAX24307.9+1.49%05-18
Ropa WTI102.4-1.88%2:33
Złoto4576.0+0.21%2:33
 Notowania Waluty
EUR/PLN4.24080-0.01%2:33
CHF/PLN4.63832+0.01%2:33
USD/PLN3.64011+0.07%2:33
EUR/USD1.16502-0.08%2:33
GBP/USD1.34297-0.02%2:33
USD/JPY158.953+0.12%2:33
Forum
» Prośba o dodanie MADNETIC [0]
» Prośba o dodanie EDITEL SA [0]
» CREOTECH QUANTUM S.A - prośba o... [1]
» Prośba o usunięcie QRT [0][QRT]
» Realizacja zlecenia zakupu o... [0][ING]
» Brak danych [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]
Wzrosty Spadki Staty
COGNOR 5.62 12.49%
OPTEAM 8.40 9.80%
TRANSPOL 20.30 9.43%
CREOTECH 765.00 9.13%
MDIENERGIA 2.35 6.82%
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