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 2737 0 0 [+]
ENERGOINS 2,6800 17:03 878 2.22 19.11 % 1051 2.6800 2.6900 4577 450 1 163 [+]
MOSTALWAR 8,0800 17:03 300 6.88 18.48 % 1130 8.0400 8.0800 338 313 2 509 [+]
DRAGOENT 23,9000 17:02 75 20.30 17.16 % 131 21.5000 23.9000 350 1 30 [+]
ALTUSTFI 3,1900 17:00 501 2.90 10.00 % 100 3.1900 3.2000 8474 187 571 [+]
PROCHEM 24,6000 16:02 4 22.90 7.42 % 24 24.0000 24.5000 81 5 128 [+]
IBSM 73,0000 09:00 1 73.00 6.41 % 1 66.6000 68.0000 50 0 0 [+]
DIGITANET 152,8000 17:00 46 144.00 6.41 % 10 152.2000 152.8000 74 19 2 819 [+]
LIBET 1,5000 12:06 20300 1.41 6.38 % 7500 1.4300 1.5000 28759 28 42 [+]
RAINBOW 144,0000 17:02 415 136.50 5.96 % 240 144.0000 144.1000 100 138 19 482 [+]
MDIENERGIA 0,9100 16:48 1 0.93 5.81 % 42 0.8520 0.9080 4000 8 7 [+]
TAURONPE 9,0280 17:00 41 8.56 5.52 % 200 9.0280 9.0380 499 2 875 25 868 [+]
SFINKS 0,3930 16:29 1508 0.38 4.24 % 5515 0.3740 0.3930 1992 161 61 [+]
IPOPEMA 3,4400 17:00 500 3.24 4.24 % 500 3.4400 3.4500 2139 93 308 [+]
PCFGROUP 3,0200 17:00 41 2.95 4.14 % 500 3.0050 3.0200 872 66 194 [+]
MONNARI 6,1200 16:10 120 5.70 4.08 % 300 5.9400 6.1000 200 41 251 [+]
ENTER 55,3000 17:00 27 53.90 3.95 % 120 55.1000 55.3000 502 27 1 453 [+]
CCC 121,0500 17:01 18 117.00 3.77 % 2136 121.0500 121.3000 13 725 86 686 [+]
JSW 22,5600 17:00 237 22.07 3.58 % 3674 22.5000 22.5600 180 685 15 432 [+]
KGL 12,0000 09:00 1 12.00 3.45 % 100 11.3000 11.4000 100 0 0 [+]
MENNICA 39,0000 17:00 20 37.70 3.45 % 332 38.5000 39.0000 6 287 11 120 [+]
MFO 35,5000 17:00 10 35.90 3.20 % 244 34.5000 35.5000 62 0 1 [+]
WIELTON 5,8100 17:01 703 5.64 3.01 % 177 5.7900 5.8100 825 44 253 [+]
ASTARTA 46,3500 17:00 3 45.20 3.00 % 500 46.1000 46.3500 88 6 269 [+]
REMAK 12,0500 14:56 1 11.30 2.99 % 150 11.9500 12.0500 201 1 9 [+]
QNATECHNO 27,9000 16:28 3 29.30 2.95 % 103 27.9000 28.4000 100 1 24 [+]
RENDER 73,0000 16:34 1 71.60 2.82 % 36 71.0000 73.0000 75 0 20 [+]
SELENAFM 43,9000 17:00 33 43.00 2.81 % 33 43.6000 43.9000 384 7 289 [+]
DECORA 74,8000 16:46 1 72.80 2.75 % 49 74.0000 74.8000 47 1 65 [+]
MANGATA 61,2000 16:23 15 59.80 2.68 % 80 61.2000 62.4000 1 1 50 [+]
TORPOL 62,0000 17:00 104 60.40 2.65 % 4 61.8000 62.0000 1331 10 639 [+]
BNPPL 116,0000 17:00 4 113.00 2.65 % 2379 114.0000 116.0000 496 33 3 772 [+]
VRGSA 5,1000 17:00 4 4.96 2.62 % 290 5.0400 5.1000 3856 12 59 [+]
NOVAVISGR 1,0380 17:00 79 1.01 2.57 % 3329 1.0300 1.0380 3700 29 30 [+]
ECHO 4,8400 17:00 103 4.73 2.54 % 890 4.8000 4.8400 655 76 362 [+]
INTERSPPL 0,4840 15:53 30 0.47 2.54 % 750 0.4560 0.4750 3779 12 6 [+]
KGHM 241,5000 17:04 21 237.80 2.42 % 10 240.6000 241.5000 3471 937 226 448 [+]
EUCO 1,4800 17:00 200 1.42 2.42 % 4814 1.4700 1.4800 1643 62 90 [+]
DBENERGY 9,4000 16:49 1 9.12 2.40 % 15 9.2200 9.4000 59 2 18 [+]
XTB 72,4000 17:00 69 70.96 2.29 % 468 72.4000 72.4400 410 398 28 576 [+]
UNICREDIT 282,4500 16:07 14 278.60 2.24 % 2 281.0000 285.0000 5 0 14 [+]
FON 0,2290 17:00 1539 0.22 2.23 % 16171 0.2210 0.2290 2761 96 21 [+]
PGE 8,6360 17:04 21 8.50 2.23 % 32269 8.6360 8.6980 632 4 668 40 593 [+]
GPW 64,5000 17:01 53 63.00 2.22 % 1 64.4500 64.5000 312 47 3 020 [+]
FORTE 23,2000 17:00 19 22.60 2.20 % 189 23.2000 23.3000 220 10 232 [+]
ENEA 19,7000 17:03 37383 19.32 2.18 % 1016 19.6700 19.7000 12617 351 6 941 [+]
ZAMET 0,7660 16:49 849 0.75 2.13 % 502 0.7540 0.7660 1801 32 24 [+]
HELIO 34,7000 10:12 2 34.10 2.06 % 337 32.6000 34.6000 531 0 10 [+]
KERNEL 20,0000 17:00 460 19.84 2.04 % 5000 19.9000 20.0000 350 3 61 [+]
POLTREG 25,5000 17:03 20 24.70 2.00 % 88 25.0000 25.5000 96 1 29 [+]
NEUCA 819,0000 17:00 1 804.00 1.99 % 1 819.0000 826.0000 18 1 770 [+]
DINOPL 40,2500 17:03 40 39.74 1.90 % 525 40.1500 40.2500 250 4 081 162 164 [+]
GAMFACTOR 6,5000 17:04 386 6.38 1.88 % 5 6.4600 6.5000 131 7 44 [+]
ELEKTROTI 41,0000 17:00 2 40.35 1.86 % 84 41.0000 41.2000 20 33 1 352 [+]
OPONEOPL 87,6000 17:00 6 86.60 1.86 % 4 87.4000 87.6000 534 3 250 [+]
XPLUS 2,2500 16:20 1402 2.21 1.81 % 2065 2.2500 2.2800 500 4 9 [+]
OTLOG 11,4400 17:00 20 11.22 1.78 % 167 11.3800 11.4400 89 4 49 [+]
ATENDE 2,8600 16:46 3661 2.81 1.78 % 13042 2.8000 2.8700 250 24 68 [+]
ZEPAK 17,4000 17:00 72 17.30 1.75 % 11 17.3000 17.4000 36 17 292 [+]
CLOUD 58,0000 16:22 2 57.00 1.75 % 101 56.0000 57.6000 70 1 53 [+]
MOSTALPLC 15,2000 17:00 150 15.00 1.67 % 30 15.1500 15.2000 1848 25 401 [+]
NANOGROUP 2,7550 17:00 4 2.68 1.66 % 4 2.7450 2.7550 492 40 107 [+]
ATMGRUPA 3,7700 15:31 3 3.72 1.62 % 3 3.7500 3.7700 494 7 26 [+]
CYFRPLSAT 11,1250 17:01 100 11.00 1.60 % 200 11.1100 11.1350 2147 899 9 957 [+]
CREEPYJAR 386,0000 17:00 3 375.00 1.58 % 19 385.0000 386.0000 24 1 352 [+]
IFIRMA 29,7500 16:48 5 29.70 1.54 % 20 29.6000 29.7500 82 2 53 [+]
AGORA 9,3000 17:00 92 9.16 1.53 % 498 9.3000 9.3800 3201 48 448 [+]
AILLERON 17,2600 17:00 60 17.28 1.53 % 3 17.1400 17.2600 218 15 263 [+]
MURAPOL 40,5500 17:00 36 40.45 1.50 % 280 40.5500 40.6000 72 58 2 351 [+]
BEST 27,0000 15:44 2 27.00 1.50 % 176 26.6000 27.0000 278 0 0 [+]
PTWP 135,0000 16:26 14 133.00 1.50 % 3 133.0000 135.0000 57 1 94 [+]
FERRO 27,3000 17:00 1 26.90 1.49 % 9 27.2000 27.3000 129 13 358 [+]
NOVITA 105,0000 15:41 23 104.00 1.45 % 23 104.0000 105.0000 60 0 16 [+]
MCI 28,2000 16:12 230 27.80 1.44 % 593 27.8000 28.2000 470 8 233 [+]
HUUUGE 24,9500 17:00 2 24.90 1.42 % 48 24.4500 24.9500 98 9 213 [+]
KRKA 860,0000 16:34 1 860.00 1.42 % 1 850.0000 866.0000 15 0 56 [+]
4MASS 4,1950 16:31 100 4.15 1.33 % 300 4.1500 4.1850 100 37 152 [+]
COGNOR 5,0100 17:00 170 4.96 1.21 % 143 5.0100 5.0300 400 540 2 714 [+]
FABRITY 25,3000 16:02 433 25.30 1.20 % 9 25.2000 25.4000 90 3 87 [+]
ANSWEAR 25,7500 17:00 5 25.50 1.18 % 1051 25.7500 25.9000 165 8 199 [+]
06MAGNA 2,5900 17:00 3 2.59 1.17 % 7951 2.5500 2.5900 552 18 48 [+]
POINTGROUP 1,7300 09:00 7 1.73 1.17 % 10 1.7800 1.7850 600 0 0 [+]
FEERUM 13,1000 16:24 3 12.55 1.16 % 33 12.6000 13.1000 1858 1 19 [+]
ONDE 8,8000 17:00 2 8.62 1.15 % 10 8.7700 8.8000 127 11 100 [+]
APLISENS 17,6000 17:00 2 17.60 1.15 % 20 17.4000 17.6000 37 0 2 [+]
DOMDEV 266,0000 17:00 8 262.50 1.14 % 80 262.5000 266.0000 248 7 1 747 [+]
GRUPAAZOTY 16,9700 17:00 4 16.88 1.13 % 1 16.9600 16.9700 812 161 2 721 [+]
IMS 2,9500 16:31 183 2.92 1.03 % 196 2.9000 2.9500 6063 14 42 [+]
NEWAG 99,8000 17:00 28 98.80 1.01 % 1000 99.6000 99.8000 350 6 591 [+]
KRVITAMIN 10,3500 17:00 1 10.25 0.98 % 322 10.2500 10.3500 999 0 4 [+]
ARCHICOM 45,0000 17:00 5 44.50 0.90 % 100 44.5000 45.0000 2023 4 170 [+]
ATLANTIS 1,8050 15:58 53 1.81 0.84 % 1600 1.7000 1.8000 2100 5 8 [+]
WIRTUALNA 60,2000 17:00 10 59.90 0.84 % 100 59.8000 60.2000 190 19 1 164 [+]
TARCZYNSKI 120,0000 16:48 2 120.50 0.84 % 1 119.5000 121.5000 20 0 4 [+]
STALEXP 3,0750 17:00 138 3.06 0.82 % 3256 3.0750 3.0950 510 90 278 [+]
KOMPAP 25,0000 14:06 49 25.00 0.81 % 98 24.2000 25.0000 1069 0 10 [+]
POLWAX 1,2850 17:00 8 1.28 0.78 % 1173 1.2750 1.2850 1910 23 29 [+]
SYNTHAVERSE 3,8750 17:00 5 3.83 0.78 % 127 3.8700 3.8750 1311 27 105 [+]
PZU 64,5000 17:04 500 64.00 0.78 % 1450 64.5000 64.5200 5272 1 491 95 583 [+]
POLICE 7,9000 15:50 36 7.98 0.77 % 14 7.9000 7.9800 1507 2 14 [+]
SANTANDER 40,7000 16:48 116 40.41 0.77 % 10 40.5500 40.9500 25 1 30 [+]
CAVATINA 13,3000 13:58 20 13.20 0.76 % 900 13.1500 13.2500 879 0 3 [+]
COALENERG 2,7200 17:00 5 2.77 0.74 % 111 2.6900 2.7200 456 48 129 [+]
SANPL 497,5000 17:00 157 494.30 0.71 % 65 497.4000 497.5000 269 140 69 423 [+]
COMP 57,2000 17:04 174 56.80 0.70 % 116 57.2000 57.4000 78 6 368 [+]
MLPGROUP 86,0000 17:00 2 85.60 0.70 % 23 86.0000 86.6000 10 1 58 [+]
LSISOFT 29,8000 17:00 90 29.80 0.68 % 1080 29.2000 29.8000 2159 0 5 [+]
PATENTUS 2,9600 17:03 241 2.93 0.68 % 1008 2.8900 2.9600 1710 10 28 [+]
PANOVA 15,5000 15:00 15 15.50 0.65 % 1 15.2500 15.5000 315 0 7 [+]
VIGOSYS 469,0000 17:02 1 467.00 0.64 % 6 465.0000 469.0000 2997 0 64 [+]
MILLENNIUM 15,9800 17:00 897 15.88 0.63 % 2225 15.9700 15.9800 34099 1 439 22 839 [+]
PKOBP 80,5000 17:01 305 79.98 0.63 % 74658 80.5000 80.5200 1357 2 206 176 773 [+]
GRENEVIA 3,2000 17:00 10 3.16 0.63 % 10252 3.1900 3.2000 6310 46 145 [+]
WASKO 1,7000 17:00 1000 1.67 0.59 % 2000 1.6900 1.7100 950 11 19 [+]
IMMOBILE 3,4500 17:00 300 3.43 0.58 % 1985 3.4100 3.4500 3123 0 1 [+]
INSTALKRK 35,3000 16:30 8 35.20 0.57 % 182 35.2000 35.3000 102 2 71 [+]
BOS 10,0000 17:00 24 9.95 0.50 % 253 10.0000 10.1000 214 19 186 [+]
GRODNO 10,3000 16:44 133 10.15 0.49 % 1711 10.2000 10.3000 876 3 35 [+]
MOSTALZAB 6,6900 17:03 750 6.66 0.45 % 1084 6.6900 6.7000 320 90 610 [+]
ACAUTOGAZ 22,3000 16:26 5 22.20 0.45 % 388 22.1000 22.3000 260 2 48 [+]
COMPREMUM 0,9200 17:00 1 0.92 0.44 % 4813 0.9160 0.9200 1999 50 46 [+]
PLAZACNTR 2,3300 17:00 32 2.32 0.43 % 1085 2.2950 2.3300 379 18 40 [+]
PKNORLEN 92,8700 17:03 50 92.60 0.42 % 278 92.8300 92.8700 382 2 575 238 271 [+]
ULTGAMES 12,1500 14:52 2 12.00 0.41 % 108 11.9000 12.1000 200 1 8 [+]
TESGAS 2,4500 15:21 13 2.52 0.41 % 265 2.4500 2.4900 1887 2 6 [+]
SYGNITY 98,0000 17:00 10 98.00 0.41 % 41 97.4000 98.0000 36 1 88 [+]
TOYA 9,8900 17:00 201 9.94 0.41 % 4765 9.8900 9.9000 100 47 465 [+]
PEKAO 203,4000 17:00 602 202.10 0.39 % 7482 203.4000 203.7000 129 838 169 979 [+]
SANWIL 1,3300 16:47 917 1.35 0.38 % 42 1.3150 1.3300 865 9 11 [+]
ATAL 56,2000 17:00 12 56.00 0.36 % 58 56.2000 56.4000 243 1 69 [+]
SONEL 15,4000 16:36 9 15.35 0.33 % 10 15.3000 15.5000 654 1 11 [+]
TENDERHUT 6,5200 14:13 600 6.52 0.31 % 20 6.3800 6.4000 20 1 7 [+]
ATLANTAPL 16,9000 16:25 59 16.85 0.30 % 26 16.6000 16.9000 91 1 10 [+]
WAWEL 694,0000 16:05 9 696.00 0.29 % 9 694.0000 702.0000 5 0 27 [+]
DELKO 6,8800 17:00 429 6.86 0.29 % 243 6.8400 6.8800 159 5 34 [+]
SCPFL 145,4000 17:00 15 146.00 0.28 % 4 145.4000 145.6000 16 3 433 [+]
WITTCHEN 15,8000 17:00 81 15.74 0.25 % 40 15.7000 15.8000 367 25 388 [+]
IZOLACJA 3,9600 16:49 36 3.97 0.25 % 1500 3.8000 3.9600 2290 0 2 [+]
MUZA 8,0000 16:35 154 8.00 0.25 % 346 8.0000 8.2600 92 0 2 [+]
DEBICA 82,4000 17:00 8 82.20 0.24 % 2 82.1000 82.4000 51 1 50 [+]
RELPOL 5,0000 16:23 315 4.98 0.20 % 98 4.9900 5.0000 245 7 35 [+]
ACTION 30,8500 17:00 107 30.80 0.16 % 1 30.8000 30.8500 368 3 82 [+]
KOGENERA 64,7000 16:29 3 64.30 0.15 % 20 63.9000 64.7000 68 2 150 [+]
XTPL 79,4000 16:48 5 79.30 0.13 % 60 78.3000 79.4000 69 1 54 [+]
ENERGA 19,0400 17:00 4 19.02 0.11 % 419 19.0200 19.0400 387 140 2 661 [+]
ABPL 97,6000 17:00 1 97.70 0.10 % 301 97.2000 97.6000 66 3 282 [+]
ZABKA 22,0900 17:03 20000 22.06 0.05 % 8939 22.0800 22.0900 48176 2 342 51 696 [+]
ORANGEPL 9,8000 17:00 312 9.81 0.04 % 5839 9.7480 9.8000 1697 924 9 014 [+]
LESS 0,2260 15:23 100 0.23 0.00 % 100 0.2230 0.2260 670 1 0 [+]
SOPHARMA 12,7500 13:18 10 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
LOKUM 22,0000 12:48 1 21.50 0.00 % 54 21.5000 22.0000 114 0 2 [+]
ZUE 10,6000 16:30 88 10.65 0.00 % 405 10.4500 10.6000 1891 5 48 [+]
WOODPCKR 2,7500 15:08 19 2.75 0.00 % 2455 2.7200 2.7500 894 1 2 [+]
ODLEWNIE 10,5500 16:45 100 10.35 0.00 % 1000 10.5000 10.5500 18 2 20 [+]
SERINUS 0,7100 12:51 522 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
MBANK 1 010,0000 17:01 13 1,011.50 0.00 % 136 1009.0000 1010.0000 187 29 29 650 [+]
PHARMENA 3,0200 13:25 3000 3.05 0.00 % 5 3.0100 3.0300 323 14 42 [+]
LENA 2,7100 16:43 198 2.71 0.00 % 3142 2.6600 2.7100 1013 2 6 [+]
BOGDANKA 18,3000 17:00 186 18.00 0.00 % 2814 18.3000 18.3800 120 58 1 053 [+]
NOCTILUCA 89,0000 17:00 11 89.00 0.00 % 110 89.0000 89.4000 62 2 145 [+]
ENELMED 18,4000 11:26 98 18.40 0.00 % 7 17.8000 18.4000 70 0 2 [+]
PCCEXOL 2,3000 16:34 600 2.30 0.00 % 160 2.3000 2.3100 200 18 42 [+]
BIOTON 4,0000 17:00 135 4.00 0.00 % 54 3.9900 4.0000 3727 20 81 [+]
BETACOM 4,6600 13:52 14 4.66 0.00 % 206 4.7000 4.8400 1732 2 7 [+]
MEXPOLSKA 3,5000 17:00 2 3.50 0.00 % 212 3.4000 3.5000 1232 0 1 [+]
CASPAR 4,2200 09:00 2 4.22 0.00 % 5 4.0200 4.2000 1000 0 0 [+]
TEXT 38,3600 17:00 50 38.46 0.00 % 177 38.3600 38.4000 200 107 4 100 [+]
NEXITY 2,1000 12:32 1215 0.00 0.00 % 50 2.0000 2.1000 54 0 0 [+]
IMCOMPANY 28,2000 17:00 15 28.70 0.00 % 423 28.2000 29.0000 201 1 22 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 1 1.7000 0.0000 0 0 0 [+]
JWWINVEST 3,0700 13:09 10 3.07 0.00 % 528 3.0700 3.1000 20 0 0 [+]
GOBARTO 20,6000 15:00 36 20.50 0.00 % 2 20.1000 20.5000 34 0 5 [+]
MOLECURE 7,3500 17:00 248 7.45 0.00 % 2 7.3500 7.3700 490 32 232 [+]
PULAWY 49,9000 17:00 2 50.00 0.00 % 34 49.9000 50.4000 17 4 219 [+]
SPYROSOFT 568,0000 13:53 1 568.00 0.00 % 194 568.0000 570.0000 216 0 49 [+]
BRAND24 60,0000 15:38 2 60.00 0.00 % 315 60.0000 60.4000 44 1 35 [+]
SILVANO 5,0000 17:00 6 0.00 0.00 % 62 4.8500 4.9800 111 0 0 [+]
TALEX 19,9000 14:31 7 19.90 0.00 % 216 19.0000 19.9000 33 0 0 [+]
NEPTIS 13,7000 12:08 87 14.20 0.00 % 2621 13.7000 14.1000 591 0 6 [+]
WIKANA 6,8500 15:10 10 6.75 0.00 % 247 6.7500 6.8500 1365 1 5 [+]
NTTSYSTEM 8,9000 17:00 1 8.90 0.00 % 1 8.8800 8.9000 343 2 15 [+]
ULMA 60,0000 09:01 1 60.00 0.00 % 97 56.0000 60.0000 17 0 0 [+]
HERCULES 1,2800 17:00 100 1.25 0.00 % 1673 1.2700 1.2800 9900 14 17 [+]
BOOMBIT 6,3800 16:47 100 6.38 0.00 % 23 6.3800 6.4400 1000 2 11 [+]
MERCOR 20,4000 16:26 10 20.50 0.00 % 106 20.2000 20.4000 176 1 19 [+]
PRAGMAINK 3,1400 12:48 5 3.14 0.00 % 960 3.0000 3.1400 1365 0 0 [+]
MBWS 11,7000 14:54 10 0.00 0.00 % 240 10.5500 11.5000 60 0 0 [+]
MARVIPOL 8,5800 14:32 50 8.58 0.00 % 1029 8.5800 8.6200 3976 4 38 [+]
ORCOGROUP 4,1000 11:56 160 0.00 0.00 % 136 4.1000 4.5000 935 0 0 [+]
PEPEES 0,9350 16:00 7 0.90 0.00 % 1500 0.9050 0.9350 2727 0 0 [+]
SANOK 19,9500 16:39 44 19.95 0.00 % 20 19.9000 19.9500 114 2 37 [+]
TRANSPOL 3,8500 15:44 9 3.85 0.00 % 100 3.8000 3.8500 2589 0 2 [+]
INTROL 6,9800 17:00 30 6.98 0.00 % 634 6.9200 6.9800 69 1 10 [+]
SKYLINE 1,4500 10:22 88 0.00 0.00 % 1214 1.4000 1.4500 6846 0 0 [+]
EUROHOLD 3,0000 15:22 548 3.00 0.00 % 1018 3.0000 3.1400 111 2 5 [+]
MIRBUD 13,9900 17:01 121 13.98 0.00 % 4 13.9800 14.0000 4574 317 4 388 [+]
RANKPROGR 4,4650 16:45 3 4.47 -0.11 % 368 4.4250 4.4650 624 0 2 [+]
SYNEKTIK 276,0000 17:00 11 276.80 -0.14 % 239 276.0000 277.0000 2 8 2 135 [+]
INGBSK 339,5000 17:00 5 337.00 -0.15 % 4 338.0000 340.0000 62 198 67 855 [+]
BENEFIT 3 375,0000 17:01 4 3,375.00 -0.15 % 34 3375.0000 3380.0000 17 3 10 580 [+]
BUDIMEX 629,0000 17:01 37 630.00 -0.16 % 63 629.0000 629.2000 20 60 37 916 [+]
ALIOR 105,5500 17:00 2000 105.75 -0.19 % 1066 105.5000 105.7000 190 472 49 949 [+]
PHN 9,7800 17:00 2 9.80 -0.20 % 10 9.7200 9.7800 95 1 5 [+]
GREENX 2,0280 17:04 197 2.02 -0.20 % 203 2.0280 2.0300 701 259 523 [+]
PLAYWAY 243,0000 17:01 40 244.00 -0.21 % 15 241.0000 243.0000 76 3 819 [+]
APATOR 22,6500 17:00 93 22.70 -0.22 % 77 22.6000 22.6500 63 5 120 [+]
BOWIM 4,4500 16:44 101 4.45 -0.22 % 172 4.4400 4.4500 1665 6 25 [+]
EQUNICO 0,9240 15:00 16 0.90 -0.22 % 4299 0.9000 0.9220 2880 10 9 [+]
KCI 0,9180 16:01 23 0.91 -0.22 % 3128 0.9060 0.9180 9793 10 9 [+]
AUTOPARTN 16,5000 17:00 260 16.72 -0.24 % 267 16.5000 16.5400 200 105 1 733 [+]
POLIMEXMS 7,8300 17:00 269 7.90 -0.25 % 200 7.8200 7.8300 4448 2 271 17 827 [+]
SNIEZKA 79,2000 16:45 2 81.20 -0.25 % 20 79.6000 82.0000 20 2 203 [+]
KETY 945,5000 17:01 19 949.50 -0.26 % 1 938.5000 945.5000 3124 23 21 410 [+]
FMG 77,8000 17:04 1 78.00 -0.26 % 21 77.6000 77.8000 4 0 21 [+]
EDINVEST 6,9800 15:37 1 7.00 -0.29 % 20 6.7600 6.9400 230 1 5 [+]
LENTEX 6,9800 15:43 100 7.00 -0.29 % 2 6.9400 6.9800 629 1 4 [+]
MEDINICE 13,1000 16:49 15 12.94 -0.30 % 230 12.8600 13.0800 500 8 99 [+]
ADIUVO 0,6580 14:59 100 0.66 -0.30 % 20 0.6400 0.6580 875 2 1 [+]
UNIMOT 133,4000 17:00 11 133.60 -0.30 % 127 133.0000 133.4000 521 1 130 [+]
SKARBIEC 31,6000 16:49 65 32.00 -0.32 % 400 30.6000 31.6000 214 48 1 546 [+]
PROJPRZEM 14,4500 17:00 2 14.50 -0.34 % 98 14.2000 14.4500 114 0 4 [+]
ASBIS 29,6800 17:00 3 29.96 -0.34 % 5 29.6400 29.6800 900 69 2 044 [+]
AMBRA 17,2000 16:44 21 17.26 -0.35 % 200 17.1400 17.2000 6820 6 98 [+]
DMGROUP 2,8000 17:00 2 2.83 -0.36 % 510 2.7600 2.8000 2452 6 17 [+]
INTERCARS 547,0000 17:00 12 550.00 -0.36 % 16 547.0000 550.0000 37 1 400 [+]
MOL 32,3200 16:14 67 33.00 -0.37 % 2 32.1400 32.3200 200 1 22 [+]
QUERCUS 12,4500 17:00 198 12.60 -0.40 % 250 12.4000 12.4500 133 13 162 [+]
STALPROD 240,0000 16:47 1 239.00 -0.41 % 3 238.0000 240.0000 88 0 60 [+]
NTCAPITAL 0,4770 15:58 1040 0.48 -0.42 % 899 0.4710 0.4770 2567 21 10 [+]
ASSECOPOL 229,0000 17:04 300 234.60 -0.43 % 823 229.0000 229.4000 57 130 29 845 [+]
AIGAMES 0,9280 13:03 100 0.91 -0.43 % 212 0.9020 0.9280 226 2 2 [+]
ROPCZYCE 23,3000 16:28 1 23.40 -0.43 % 142 23.2000 23.3000 235 2 44 [+]
SEKO 8,7600 16:39 6 8.80 -0.45 % 6 8.6400 8.7600 144 1 12 [+]
VERCOM 128,2000 16:47 2 127.00 -0.47 % 117 127.8000 128.2000 187 42 5 368 [+]
ASSECOSEE 62,0000 17:03 7 62.20 -0.48 % 354 62.0000 62.5000 99 3 159 [+]
MOBRUK 308,5000 17:00 7 310.00 -0.48 % 8 308.5000 310.0000 20 2 559 [+]
STALPROFI 7,9000 17:02 94 7.94 -0.50 % 109 7.9000 7.9200 275 4 31 [+]
PEPCO 27,8500 17:00 231 28.20 -0.50 % 197 27.8300 27.8500 2207 632 17 669 [+]
DATAWALK 93,0000 17:00 6 92.23 -0.51 % 18 93.0000 93.8000 30 7 644 [+]
DEKPOL 77,8000 17:00 14 78.20 -0.51 % 36 77.8000 78.0000 277 2 129 [+]
CREOTECH 380,0000 17:00 2 383.00 -0.52 % 3 380.0000 381.5000 12 3 1 181 [+]
PHOTON 1,8650 15:58 200 1.87 -0.53 % 60 1.8400 1.8650 340 12 22 [+]
KSGAGRO 3,7800 17:00 20 3.65 -0.53 % 57 3.7700 3.7800 323 2 7 [+]
VOTUM 47,3000 17:00 21 47.50 -0.53 % 120 47.2500 47.3000 345 9 421 [+]
CYBERFLKS 177,0000 17:00 26 179.60 -0.56 % 207 176.0000 177.0000 707 17 2 969 [+]
AIRWAY 0,3465 17:00 3550 0.35 -0.57 % 449 0.3425 0.3465 2100 70 24 [+]
GAMEOPS 10,4600 16:47 2 10.50 -0.57 % 189 10.2400 10.4600 2 5 51 [+]
INPRO 8,6500 16:34 99 8.70 -0.57 % 1141 8.6500 8.7000 3476 1 7 [+]
AMREST 13,7400 17:00 169 13.90 -0.58 % 411 13.7400 13.8000 200 24 331 [+]
TRAKCJA 3,2550 17:00 36 3.30 -0.61 % 444 3.2350 3.2550 3034 93 304 [+]
IZOSTAL 3,1900 16:41 300 3.21 -0.62 % 567 3.1900 3.2100 1500 10 33 [+]
PCCROKITA 63,0000 17:00 128 63.50 -0.63 % 20 62.9000 63.0000 17 6 358 [+]
MAXCOM 4,7200 17:00 1 4.75 -0.63 % 3 4.6500 4.7200 299 2 9 [+]
GTC 3,1200 17:00 435 3.14 -0.64 % 4 3.0800 3.1200 748 13 40 [+]
MLSYSTEM 15,1000 17:00 28 15.22 -0.66 % 1 15.0800 15.1400 294 6 96 [+]
ALTA 1,4550 15:05 814 1.46 -0.68 % 213 1.4400 1.4500 1700 17 24 [+]
AGROTON 5,4600 17:00 162 5.50 -0.73 % 395 5.3200 5.4600 838 2 10 [+]
DGA 26,8000 11:35 1 26.80 -0.74 % 50 26.2000 26.8000 275 0 3 [+]
BIGCHEESE 12,8600 16:39 1 12.92 -0.77 % 158 12.6000 12.8200 353 4 46 [+]
CEZ 221,6000 15:19 9 222.00 -0.81 % 9 221.0000 222.6000 8 0 20 [+]
WARIMPEX 2,4500 14:50 8 2.47 -0.81 % 22 2.4100 2.4500 7309 3 8 [+]
ALLEGRO 31,2000 17:00 872 31.50 -0.83 % 662 31.2000 31.2050 712 2 496 77 801 [+]
BUMECH 14,0400 17:04 45 14.30 -0.85 % 410 14.0400 14.0400 1000 184 2 583 [+]
PEKABEX 11,5500 16:49 118 11.85 -0.86 % 456 11.4500 11.5500 72 12 135 [+]
SUNEX 4,0000 17:00 30 4.04 -0.87 % 85 3.9800 4.0000 89 14 56 [+]
ASSECOBS 84,6000 17:00 13 85.60 -0.94 % 14 84.6000 85.2000 39 1 105 [+]
INTERBUD 2,0900 17:00 30 2.09 -0.95 % 50 2.0100 2.0900 219 0 0 [+]
HANDLOWY 101,6000 17:01 81 102.60 -0.97 % 6261 101.0000 101.6000 1606 45 4 580 [+]
CELTIC 3,0400 16:33 10 3.01 -0.98 % 2500 3.0000 3.0200 500 32 99 [+]
DEVELIA 8,1000 17:00 47 8.20 -0.98 % 149 8.1000 8.1800 998 79 642 [+]
KINOPOL 19,6000 16:46 15 19.80 -1.01 % 120 19.5000 19.6000 25 2 35 [+]
EUROTEL 28,7000 16:45 47 28.90 -1.03 % 207 28.6000 28.9000 84 2 60 [+]
HYDROTOR 14,0500 14:54 5 14.20 -1.06 % 83 14.0500 14.3000 160 1 9 [+]
UNIBEP 13,8000 16:45 361 14.00 -1.08 % 50 13.6500 13.8000 247 5 76 [+]
ERBUD 27,1000 17:00 8 27.40 -1.09 % 448 27.0000 27.1000 101 6 158 [+]
ESOTIQ 35,4000 16:47 1 35.00 -1.12 % 32 34.8000 35.4000 121 3 95 [+]
OTMUCHOW 4,4100 15:23 10 4.50 -1.12 % 159 4.4000 4.4100 1701 4 19 [+]
VOXEL 122,0000 17:00 49 123.40 -1.13 % 121 121.8000 122.2000 7 7 842 [+]
PGFGROUP 0,5040 17:00 30 0.50 -1.18 % 6027 0.4900 0.5040 2263 11 5 [+]
ARCTIC 8,2800 17:00 60 8.30 -1.19 % 450 8.2200 8.2800 751 36 297 [+]
SHOPER 50,0000 17:00 50 50.80 -1.19 % 30 49.4000 50.0000 1714 8 401 [+]
OPTEAM 3,1400 11:54 415 3.16 -1.26 % 412 3.1400 3.1600 1050 2 7 [+]
BIOMAXIMA 11,3500 17:00 12 11.40 -1.30 % 80 11.2000 11.4000 793 6 71 [+]
MERCATOR 38,0000 17:04 100 38.50 -1.30 % 63 37.9500 38.0000 374 7 280 [+]
URTESTE 36,2000 14:51 11 36.10 -1.36 % 316 36.2000 36.6000 4 0 1 [+]
ARTIFEX 13,0000 17:00 36 13.10 -1.37 % 83 12.8000 13.0000 439 14 180 [+]
POLENERGIA 55,8000 17:00 389 56.80 -1.41 % 106 55.6000 56.0000 290 2 105 [+]
3RGAMES 0,6900 17:00 10 0.70 -1.43 % 410 0.6840 0.6900 690 55 38 [+]
KOMPUTRON 6,8400 16:23 40 6.92 -1.44 % 2 6.7200 6.8200 70 3 20 [+]
ONESANO 0,8180 17:00 1 0.83 -1.45 % 1500 0.7820 0.8180 1599 29 23 [+]
LPP 16 815,0000 17:01 1 17,070.00 -1.46 % 21 16815.0000 16875.0000 1 4 68 698 [+]
TSGAMES 87,3000 17:00 14 89.00 -1.47 % 25 87.1000 87.6000 71 19 1 696 [+]
IMPERA 1,3400 14:09 2000 1.36 -1.47 % 9850 1.3300 1.3700 5000 12 16 [+]
RAWLPLUG 12,8500 16:45 20 13.00 -1.53 % 190 12.8500 12.9000 223 3 33 [+]
PURE 4,2000 17:00 1 4.26 -1.55 % 52 4.1540 4.2000 600 24 99 [+]
MABION 7,8500 17:00 36 8.08 -1.63 % 352 7.7700 7.8500 1382 35 276 [+]
ELKOP 1,8000 16:37 1 1.83 -1.64 % 207 1.7400 1.8000 8019 1 1 [+]
RAFAMET 47,0000 17:00 1 49.00 -1.67 % 11 47.0000 47.2000 50 1 69 [+]
MILKILAND 1,7600 17:04 877 1.79 -1.68 % 1123 1.7600 1.7850 2118 42 75 [+]
AMICA 62,8000 17:00 67 63.90 -1.72 % 100 62.6000 62.8000 112 11 665 [+]
KRUK 473,7000 17:02 1 483.00 -1.72 % 29 473.6000 473.7000 27 42 19 924 [+]
MEDICALG 33,9500 17:00 34 34.70 -1.74 % 1 33.7500 33.9500 279 23 793 [+]
HARPER 5,6400 16:49 78 5.62 -1.74 % 1197 5.6400 5.7000 44 1 6 [+]
YARRL 6,7000 15:04 266 6.66 -1.76 % 1040 6.6800 6.8000 285 3 19 [+]
GETIN 0,5420 17:00 32 0.55 -1.81 % 14707 0.5420 0.5490 5569 268 147 [+]
APSENERGY 2,5900 16:20 730 2.64 -1.89 % 20 2.5300 2.5900 2166 37 98 [+]
CLNPHARMA 20,2000 17:04 20 20.55 -1.94 % 24 20.2000 20.2500 1 31 621 [+]
IDMSAPL 0,5000 16:20 240 0.51 -1.96 % 14860 0.5000 0.5200 240 4 2 [+]
ATREM 50,0000 17:00 1 50.80 -1.96 % 8 49.9000 50.0000 29 6 313 [+]
SELVITA 44,5000 17:00 1 45.90 -1.98 % 51 44.3000 44.5000 33 11 474 [+]
CAPTORTX 68,2000 17:03 4 69.00 -2.01 % 50 68.2000 68.4000 169 10 676 [+]
VINDEXUS 12,1000 17:00 1 12.35 -2.02 % 155 12.1000 12.1500 797 4 45 [+]
SECOGROUP 29,0000 12:12 179 29.60 -2.03 % 330 29.0000 29.4000 179 1 22 [+]
PASSUS 94,4000 16:49 2 97.00 -2.07 % 30 93.0000 93.8000 285 5 444 [+]
SIMFABRIC 1,6780 17:00 47 1.71 -2.10 % 10 1.6420 1.6780 881 3 5 [+]
BLOOBER 25,5000 17:00 7 26.05 -2.11 % 200 25.4000 25.5000 297 12 304 [+]
MOVIEGAMES 9,5700 17:00 14 9.79 -2.15 % 2 9.5400 9.6000 153 2 15 [+]
VIVID 0,8100 16:45 41 0.83 -2.17 % 13 0.8060 0.8100 15767 78 62 [+]
CIGAMES 2,6800 17:03 360 2.75 -2.37 % 600 2.6750 2.6800 1730 300 813 [+]
LUBAWA 8,7000 17:00 160 8.93 -2.47 % 500 8.6850 8.7000 1100 418 3 648 [+]
ZREMB 8,3900 16:43 2 8.65 -2.56 % 137 8.2800 8.3700 150 103 854 [+]
CAPITEA 0,3580 17:01 2000 0.37 -2.59 % 24806 0.3580 0.3620 3520 133 48 [+]
KPPD 22,0000 13:52 88 22.40 -2.65 % 22 22.2000 22.4000 300 1 13 [+]
DADELO 58,6000 17:00 1 61.00 -2.66 % 70 58.6000 59.8000 301 5 316 [+]
LARQ 1,8100 09:56 286 1.85 -2.69 % 2608 1.8000 1.8550 800 0 1 [+]
GENOMTEC 4,3000 17:00 97 4.49 -2.71 % 490 4.3000 4.3700 1000 40 173 [+]
11B 155,6000 17:00 10 161.80 -2.81 % 50 155.6000 156.0000 130 8 1 264 [+]
BORYSZEW 5,5200 17:01 1795 5.68 -2.82 % 4017 5.5000 5.5200 2052 165 917 [+]
TATRY MOUNTAIN 103,0000 16:04 5 103.00 -2.83 % 2 86.5000 103.0000 3 0 1 [+]
MAKARONPL 22,1500 16:49 1 22.80 -2.85 % 80 22.0500 22.1500 116 12 258 [+]
CDPROJEKT 245,4000 17:01 217 253.90 -2.93 % 862 245.4000 245.5000 722 185 45 905 [+]
BBIDEVNFI 4,9000 13:44 79 5.00 -2.97 % 764 4.9200 5.0000 542 9 44 [+]
FASING 12,8000 16:38 186 13.20 -3.03 % 109 12.8000 13.2000 597 0 5 [+]
DIAG 169,7500 17:00 7 176.20 -3.25 % 432 169.7500 170.4500 120 78 13 473 [+]
STAPORKOW 4,6000 13:37 2 4.76 -3.36 % 26 4.5600 4.6000 1698 6 28 [+]
MOJ 1,4100 16:31 979 1.42 -3.42 % 4021 1.4100 1.4800 194 3 4 [+]
COLUMBUS 5,2600 17:03 242 5.45 -3.49 % 4773 5.2500 5.2700 150 28 147 [+]
ERG 38,0000 16:11 100 38.00 -3.55 % 220 36.6000 38.0000 264 0 8 [+]
CDRL 9,5500 13:34 15 10.00 -4.02 % 76 9.5500 9.9500 790 0 1 [+]
CORMAY 0,3900 17:04 6000 0.39 -4.65 % 4560 0.3870 0.3900 44674 24 9 [+]
COMPERIA 8,1500 16:45 1 8.20 -4.68 % 343 8.0500 8.1500 123 1 9 [+]
JRHOLDING 5,2000 17:00 13 5.26 -5.11 % 594 5.1600 5.2000 225 31 162 [+]
TERMOREX 0,6500 16:45 3311 0.69 -5.11 % 500 0.6450 0.6850 831 5 4 [+]
MIRACULUM 0,6620 17:00 30 0.70 -5.43 % 5970 0.6620 0.6940 900 12 8 [+]
RAEN 0,5570 17:02 1342 0.60 -6.39 % 1155 0.5570 0.5940 988 197 112 [+]
ASMGROUP 0,3020 17:03 2160 0.32 -6.79 % 125 0.3020 0.3040 7622 1 972 606 [+]
RYVU 27,0000 17:02 30 29.30 -7.06 % 70 27.0000 27.2000 143 152 4 148 [+]
EUROCASH 6,5900 17:04 285 7.03 -7.64 % 591 6.5850 6.5900 1156 1 286 8 641 [+]
BIOCELTIX 76,0000 17:04 25 82.80 -8.21 % 100 75.8000 76.0000 210 72 5 533 [+]
INC SA 1,5200 16:42 68 1.67 -8.71 % 1400 1.5000 1.5200 3932 63 95 [+]
PKPCARGO 11,6500 17:04 141 12.88 -9.06 % 596 11.6500 11.6600 530 1 786 20 242 [+]
MWTRADE 2,9800 17:00 25 3.28 -10.78 % 1217 2.9800 3.1000 300 4 13 [+]
KRAKCHEM 0,5500 17:00 78 0.61 -11.29 % 1526 0.5500 0.5600 956 202 114 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 3 PKC PKC 4225 0 0 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG112365.4+0.42%17:09
WIG203021.4+0.36%17:09
WIG20 Fut3026.0+0.27%17:01
WIG20USD832.6+0.51%17:15
mWIG408061.3+0.71%17:09
sWIG8029248.4+0.19%17:09
 Notowania Świat
S&P5006893.6+0.78%21:51
Nasdaq23686.0+0.46%21:50
Nikkei50602.8-0.10%7:45
DAX24110.0-0.22%17:32
Ropa WTI59.0+1.20%21:51
Złoto4234.8+0.64%21:51
 Notowania Waluty
EUR/PLN4.22500-0.05%21:51
CHF/PLN4.51675+0.18%21:51
USD/PLN3.61232-0.64%21:51
EUR/USD1.16961+0.59%21:51
GBP/USD1.33872+0.65%21:51
USD/JPY155.902-0.60%21:51
Forum
» Zmiana nazwy [1][PMG]
» split [3][CMP]
» ###Prośba o zmianę nazwy w... [1][KBT]
» Dywidenda [1]
» złoto [6]
» spolka Military [3]
» Problem z ustawieniem ceny... [1][LPP]
» fw20u2520 [2]
» prosba o dodanie [2]
» Orlen [2][ATS]
Wzrosty Spadki Staty
ENERGOINS 2.68 19.11%
MOSTALWAR 8.08 18.48%
DRAGOENT 23.90 17.16%
ALTUSTFI 3.19 10.00%
PROCHEM 24.60 7.42%
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