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 4,1000 13:48 170 3.88 10.22 % 1927 3.9200 4.0800 897 4 14 [+]
CYFRPLSAT 14,9350 14:09 17 13.62 8.86 % 380 15.0500 15.0700 6535 3 595 53 070 [+]
SKYLINE 1,4300 11:19 5263 1.43 5.93 % 294 1.4300 1.4800 2479 5 8 [+]
SKARBIEC 36,0000 13:49 50 35.00 5.57 % 340 35.8000 36.2000 40 22 772 [+]
MAXCOM 6,4200 14:03 2 6.16 5.25 % 495 6.4000 6.6000 296 13 84 [+]
ACTION 30,4000 14:08 1 29.15 4.47 % 1 29.9500 30.2000 22 15 444 [+]
PKPCARGO 14,2000 13:56 27 14.00 4.41 % 1000 14.1500 14.2000 3558 120 1 699 [+]
HERCULES 1,5750 13:09 10 1.57 4.30 % 1634 1.5100 1.5500 3258 19 30 [+]
COMPREMUM 1,3500 14:04 10 1.34 4.25 % 2000 1.3850 1.4100 21544 109 144 [+]
PRAGMAINK 3,0000 11:09 89 2.88 4.17 % 400 2.9000 3.0000 363 4 11 [+]
BETACOM 5,2400 10:44 2 5.26 3.97 % 250 5.0600 5.2400 2067 0 0 [+]
MUZA 9,5500 12:19 1 9.15 3.80 % 798 9.4000 9.5500 27 1 12 [+]
PGE 11,0250 14:09 1429 10.50 3.76 % 5110 10.8100 10.8200 28513 2 358 25 734 [+]
KGL 9,8000 09:25 1 9.50 3.70 % 2 9.0000 9.8500 135 1 6 [+]
BENEFIT 3 992,0000 14:08 24 3,908.00 3.63 % 197 4040.0000 4046.0000 4 6 22 803 [+]
TALEX 17,3000 11:12 579 16.70 3.59 % 504 17.0000 17.6000 366 1 10 [+]
TRANSPOL 13,7500 13:54 343 13.50 3.38 % 200 13.3000 13.8000 403 12 170 [+]
MARVIPOL 10,8000 14:03 46 10.60 3.35 % 608 10.6000 10.6500 18 11 116 [+]
CIGAMES 3,2750 14:04 3687 3.20 3.31 % 1000 3.1800 3.1900 1305 385 1 265 [+]
ZAMET 0,8200 13:24 16 0.80 3.27 % 373 0.8260 0.8280 5000 52 42 [+]
ARLEN 30,9500 14:07 1 30.70 3.17 % 100 30.4500 31.1500 104 3 93 [+]
ASBIS 63,6500 14:08 122 61.55 3.16 % 12 63.7000 63.7500 1043 138 8 699 [+]
MERCATOR 49,9000 14:05 29 48.50 3.10 % 1126 49.4000 49.8000 50 11 532 [+]
DGA 26,8000 11:59 4 25.70 3.08 % 2 25.8000 26.8000 60 1 29 [+]
KGHM 308,3000 14:09 76 301.85 3.04 % 828 299.9000 299.9500 2161 295 90 091 [+]
KRAKCHEM 0,3570 13:17 3140 0.34 2.88 % 3000 0.3380 0.3470 19872 134 47 [+]
EUCO 0,4935 14:06 256 0.49 2.81 % 70115 0.4900 0.4930 2000 35 17 [+]
PKNORLEN 131,8000 14:09 40 128.50 2.71 % 11682 130.9000 130.9200 10809 1 082 141 141 [+]
MLPGROUP 102,5000 11:28 1 97.40 2.50 % 28 102.0000 103.0000 240 0 17 [+]
GRODNO 16,5000 14:00 90 16.55 2.48 % 130 15.8500 16.0000 513 32 519 [+]
MODIVO 81,0400 14:09 28 79.10 2.45 % 3433 79.0000 79.0200 45 233 18 893 [+]
VIGOSYS 504,0000 13:55 1 499.00 2.44 % 11 504.0000 506.0000 13 0 194 [+]
LUBAWA 8,2000 14:08 245 8.01 2.37 % 700 8.1650 8.2050 96 138 1 121 [+]
CREOTECH 654,0000 14:08 15 630.00 2.35 % 2 649.0000 650.0000 27 12 7 390 [+]
MEDINICE 70,0000 14:02 7 69.60 2.34 % 212 74.4000 74.5000 2733 18 1 300 [+]
AMICA 52,6000 14:07 25 51.90 2.33 % 2 53.0000 53.2000 1000 4 193 [+]
MOSTALWAR 5,3800 13:31 25 5.28 2.28 % 809 5.3000 5.3400 200 9 50 [+]
NOCTILUCA 103,0000 13:46 190 100.80 2.18 % 8 101.4000 101.6000 206 6 608 [+]
STALPROD 240,0000 13:48 4 236.00 2.13 % 7 239.0000 241.0000 206 1 326 [+]
STAPORKOW 4,8200 13:54 10 4.80 2.12 % 581 4.8200 4.9200 2400 4 18 [+]
WASKO 8,7800 13:59 10 8.70 2.09 % 556 8.5200 8.6600 1303 19 167 [+]
MBANK 1 156,0000 14:09 3 1,149.50 2.03 % 78 1133.5000 1136.0000 29 11 12 338 [+]
QNATECHNO 46,7000 13:32 1 47.00 1.97 % 28 45.3000 46.3000 2 0 12 [+]
AIGAMES 0,8340 13:27 59 0.82 1.96 % 182 0.8180 0.8340 5039 6 5 [+]
ABPL 125,6000 14:07 40 123.20 1.95 % 898 125.0000 125.4000 96 9 1 089 [+]
IBSM 74,2000 09:00 1 74.20 1.92 % 7 70.4000 73.0000 104 0 0 [+]
EDINVEST 9,7800 13:53 2 9.60 1.88 % 300 9.6400 9.7600 310 2 15 [+]
LARQ 2,1800 13:12 55 2.10 1.87 % 5719 2.0000 2.0900 5308 15 31 [+]
BORYSZEW 4,9350 14:08 1 4.89 1.86 % 1861 4.8600 4.9200 903 317 1 583 [+]
WAWEL 794,0000 11:35 1 780.00 1.79 % 9 782.0000 796.0000 23 0 65 [+]
MIRBUD 11,0300 14:08 1 11.00 1.66 % 60 11.0600 11.1000 581 245 2 702 [+]
SYNEKTIK 288,0000 14:08 1 287.00 1.62 % 52 286.4000 286.6000 3 11 3 171 [+]
SANTANDER 44,7900 13:19 822 44.40 1.56 % 2 44.7200 44.8900 257 1 60 [+]
ENEA 22,1600 14:08 100 22.02 1.56 % 1571 21.8400 21.9000 200 76 1 658 [+]
ALLEGRO 29,9800 14:09 48 29.54 1.52 % 2551 29.9800 29.9900 942 1 618 48 142 [+]
PKOBP 97,9300 14:09 552 97.42 1.52 % 16453 96.2400 96.2500 926 962 92 967 [+]
ZEPAK 18,8800 14:01 53 18.30 1.51 % 27 18.6800 18.7000 339 4 84 [+]
OTLOG 13,5000 13:47 3 13.02 1.50 % 58 13.0400 13.4000 2 1 14 [+]
ASSECOPOL 183,9500 14:08 8 184.00 1.46 % 117 182.4000 182.7000 27 42 7 674 [+]
11B 161,6000 14:08 2 159.00 1.44 % 105 159.7000 161.0000 222 5 791 [+]
NEUCA 722,0000 14:07 4 730.00 1.40 % 33 720.0000 723.0000 3 1 663 [+]
ELKOP 1,8050 09:29 10 1.74 1.40 % 777 1.7600 1.7800 2876 0 0 [+]
POLICE 7,3400 13:44 3 7.40 1.38 % 1233 7.2000 7.3400 4 2 14 [+]
ORANGEPL 14,3500 14:08 499 14.30 1.38 % 2819 14.3150 14.3500 112 204 2 933 [+]
PHOTON 1,1150 13:52 82 1.08 1.36 % 1445 1.0800 1.1050 11 3 3 [+]
ROPCZYCE 22,5000 13:59 35 22.20 1.35 % 145 22.3000 22.8000 20 3 61 [+]
GRUPAAZOTY 18,1400 14:08 10 18.19 1.34 % 336 17.9400 17.9500 1000 95 1 724 [+]
ZREMB 9,1200 14:00 11 9.15 1.33 % 1291 9.1800 9.1900 220 12 114 [+]
MONNARI 6,1400 13:27 44 6.06 1.32 % 830 6.1400 6.3000 1213 10 60 [+]
ALIOR 124,5500 14:09 95 123.65 1.26 % 526 121.6500 121.7000 1297 131 16 231 [+]
COMP 57,6000 14:01 1 56.60 1.23 % 1000 57.6000 57.8000 33 2 120 [+]
WITTCHEN 16,1100 14:05 91 16.40 1.19 % 877 16.1800 16.2000 79 14 222 [+]
MLSYSTEM 15,4000 13:49 1 15.54 1.18 % 106 15.3000 15.4800 990 1 17 [+]
INGBSK 419,6000 14:08 19 415.80 1.16 % 40 414.0000 416.8000 2 5 2 234 [+]
ZUE 13,1500 13:59 610 13.00 1.15 % 3042 12.8500 13.0500 922 11 139 [+]
POLIMEXMS 8,0450 14:08 571 7.96 1.07 % 650 7.8500 7.8800 2141 625 4 995 [+]
KCI 0,9660 13:59 103 0.96 1.05 % 998 0.9560 0.9640 603 28 27 [+]
KPPD 19,7000 13:33 99 20.60 1.03 % 357 19.7000 19.9000 8400 0 10 [+]
PEKAO 236,0000 14:09 15 234.90 1.03 % 1446 232.2000 232.8000 5318 371 86 919 [+]
SELVITA 34,6500 13:59 150 34.85 1.02 % 464 34.8500 34.9500 346 5 186 [+]
BEST 29,6000 13:57 77 29.70 1.02 % 250 28.7000 29.3000 180 4 129 [+]
UNIMOT 157,8000 14:07 40 156.20 1.02 % 35 156.8000 157.4000 6 3 424 [+]
JRHOLDING 4,9500 14:08 100 4.84 1.02 % 24 5.0400 5.0600 990 14 68 [+]
CAPTORTX 80,0000 14:07 1 79.20 1.01 % 20 80.1000 80.4000 42 0 39 [+]
IZOSTAL 3,0700 13:21 27 3.06 0.99 % 424 3.0500 3.0700 257 3 11 [+]
MURAPOL 42,0000 14:08 4 41.30 0.96 % 283 41.8000 42.0000 3 7 300 [+]
GENOMTEC 4,7450 13:29 33 4.70 0.96 % 2000 4.6750 4.7450 16 6 28 [+]
SPYROSOFT 450,0000 14:01 1 465.00 0.90 % 15 457.0000 459.0000 39 1 358 [+]
MOBRUK 356,0000 14:03 47 353.00 0.85 % 2 356.5000 359.0000 43 3 1 150 [+]
RYVU 24,1000 12:47 1 23.90 0.84 % 205 23.4000 23.5000 500 2 50 [+]
IMMOBILE 4,8600 13:40 1134 5.04 0.83 % 92 4.8000 4.8800 1917 75 372 [+]
CDPROJEKT 279,8000 14:09 52 277.50 0.83 % 1626 276.1000 276.2000 230 101 28 014 [+]
ULMA 62,0000 13:16 106 64.50 0.81 % 46 60.0000 64.5000 689 0 7 [+]
COLUMBUS 3,7200 14:08 184 3.74 0.81 % 16 3.6100 3.7000 58 8 31 [+]
INTROL 7,7000 13:37 3 7.50 0.79 % 234 7.5800 7.6800 143 1 7 [+]
DEVELIA 10,4600 14:08 53 10.38 0.77 % 2020 10.4000 10.4800 244 36 371 [+]
BLOOBER 26,4000 14:04 2 26.70 0.76 % 1 26.1000 26.4500 186 5 126 [+]
TSGAMES 108,0000 14:07 25 108.50 0.75 % 1021 107.7000 108.1000 10 6 623 [+]
MCI 27,8000 12:55 17 28.00 0.72 % 168 27.5000 27.8000 583 0 13 [+]
ULTGAMES 13,9000 09:25 7 13.90 0.72 % 26 13.6000 13.8000 567 0 0 [+]
ONEMORE 2,7800 13:57 1 2.72 0.72 % 1000 2.8100 2.8300 4411 52 145 [+]
LPP 22 460,0000 14:09 1 22,320.00 0.72 % 112 22200.0000 22220.0000 6 1 32 749 [+]
AUTOPARTN 21,3500 14:08 17 21.25 0.71 % 51 21.4500 21.5500 250 38 813 [+]
CREEPYJAR 578,0000 14:00 5 578.00 0.70 % 4 576.0000 580.0000 104 0 192 [+]
URTESTE 43,8000 09:00 9 43.80 0.69 % 19 43.6000 43.8000 7 0 1 [+]
EUROCASH 5,8150 14:08 246 5.94 0.69 % 2 5.7650 5.7700 17 37 216 [+]
KOMPUTRON 6,0400 13:07 2 6.00 0.67 % 414 5.9300 5.9800 3 2 12 [+]
GPW 75,2500 14:08 27 75.05 0.67 % 24 75.0000 75.4500 541 55 4 123 [+]
DIAG 152,3000 14:09 1 152.30 0.66 % 50 151.3000 151.5000 153 24 3 602 [+]
TRAKCJA 4,0150 14:05 156 4.00 0.63 % 350 3.9700 3.9950 1471 111 445 [+]
INC SA 1,6900 12:32 500 1.70 0.60 % 752 1.6800 1.7100 7891 26 45 [+]
UNIBEP 15,0000 14:07 1 15.00 0.54 % 200 14.8800 14.9000 200 6 92 [+]
ODLEWNIE 18,9000 14:07 115 18.75 0.53 % 1130 18.8000 19.0000 120 3 62 [+]
HANDLOWY 116,2000 14:07 72 116.60 0.52 % 83 115.4000 116.4000 63 3 360 [+]
CLNPHARMA 21,4000 14:07 15 21.30 0.47 % 138 21.3000 21.4000 5017 7 147 [+]
PZU 64,7000 14:09 324 64.56 0.47 % 495 64.2600 64.2800 34407 1 486 95 692 [+]
MILLENNIUM 18,2500 14:09 27 17.90 0.44 % 38 17.9750 18.0400 100 344 6 216 [+]
CYBERFLKS 182,8000 14:07 10 183.90 0.44 % 1 182.2000 182.5000 42 6 1 151 [+]
ENERGA 18,9200 13:56 13 18.84 0.42 % 651 18.7600 18.9400 2453 20 377 [+]
COMPERIA 4,8000 10:26 1600 4.78 0.42 % 1600 4.8000 4.8800 1000 3 15 [+]
BOS 10,1400 13:59 121 10.04 0.40 % 2 10.1000 10.1200 148 12 117 [+]
CASPAR 5,0000 09:35 10 5.00 0.40 % 26 4.9000 5.0000 2987 0 0 [+]
SUNEX 2,8700 13:56 487 2.86 0.35 % 131 2.8100 2.8550 235 9 25 [+]
DEBICA 85,2000 14:00 23 84.80 0.35 % 36 84.9000 85.3000 121 1 107 [+]
AMBRA 18,9200 13:59 130 19.34 0.32 % 46 18.9800 19.0000 1043 4 79 [+]
DATAWALK 133,0000 13:58 1 134.20 0.30 % 4 133.4000 134.8000 312 2 221 [+]
PHARMENA 3,3300 14:00 17 3.34 0.30 % 901 3.2900 3.3200 1941 1 3 [+]
KRUK 469,7000 14:09 17 472.00 0.30 % 89 463.2000 463.4000 40 16 7 318 [+]
PROJPRZEM 17,4500 12:04 11 17.70 0.29 % 329 16.7500 17.4500 2 1 18 [+]
PCCROKITA 68,7000 14:05 2 68.50 0.29 % 302 69.1000 69.4000 1 18 1 222 [+]
BNPPL 148,6000 14:02 35 148.60 0.27 % 40 147.0000 149.2000 49 8 1 198 [+]
PGFGROUP 0,4415 14:05 100 0.44 0.23 % 4850 0.4500 0.4570 2432 17 7 [+]
PHN 9,5000 12:14 100 9.44 0.21 % 46 9.4800 9.5000 206 1 11 [+]
GETIN 0,5010 13:20 13 0.50 0.20 % 10 0.5010 0.5030 4053 59 30 [+]
WIELTON 5,5500 13:57 250 5.50 0.18 % 155 5.5500 5.5800 1626 49 269 [+]
WIRTUALNA 58,1000 14:07 5 58.00 0.17 % 1 58.1000 58.2000 982 35 2 028 [+]
INTERSPPL 0,3985 09:00 25 0.40 0.13 % 4973 0.3850 0.3985 5122 0 0 [+]
GRUPRACUJ 44,8500 13:49 175 45.45 0.11 % 20 44.1500 44.5000 22 8 348 [+]
RAINBOW 135,3000 14:08 82 135.00 0.07 % 2135 133.5000 134.0000 1020 21 2 838 [+]
SONEL 14,2000 13:49 50 14.15 0.00 % 459 14.2000 14.2500 20 0 6 [+]
KSGAGRO 3,6000 13:19 750 3.69 0.00 % 40 3.6150 3.7200 446 10 35 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 3 PKC 0.0000 0 0 0 [+]
ENELMED 19,0000 13:56 50 19.00 0.00 % 36 18.9000 19.0000 248 0 1 [+]
AILLERON 16,7800 13:17 1 16.86 0.00 % 1 16.6400 16.7600 35 2 26 [+]
RANKPROGR 4,0000 09:34 10 3.94 0.00 % 1631 3.9400 4.0000 2846 0 0 [+]
RELPOL 5,7000 12:11 1 5.68 0.00 % 98 5.5200 5.6400 50 1 4 [+]
REMAK 11,4000 09:00 7 11.40 0.00 % 106 10.8000 11.4000 457 0 0 [+]
FERRO 28,0000 13:51 2 28.00 0.00 % 251 28.1000 28.3000 73 4 125 [+]
DELKO 6,2800 13:34 15 6.33 0.00 % 1856 6.2800 6.3300 85 2 13 [+]
PROCHEM 24,9000 10:19 1 25.00 0.00 % 13 24.6000 24.8000 100 0 1 [+]
INTERBUD 1,8350 13:29 50 1.84 0.00 % 369 1.8350 1.8400 703 0 0 [+]
PEPEES 0,8620 13:00 2000 0.86 0.00 % 58 0.8420 0.8620 2344 2 2 [+]
AGROTON 4,8000 12:02 1391 4.75 0.00 % 5 4.8100 4.8200 188 4 18 [+]
TATRY MOUNTAIN 83,5000 09:54 53 0.00 0.00 % 7 81.5000 88.0000 2 0 0 [+]
PCCEXOL 2,0100 13:45 10 2.02 0.00 % 4 2.0100 2.0200 10585 21 43 [+]
NEPTIS 14,8000 09:00 10 14.80 0.00 % 124 14.8000 14.9000 97 0 0 [+]
SANPL 620,0000 17:00 69 - 0 % 1 620.0000 622.4000 58 - 0 [+]
TENDERHUT 6,0000 09:35 2 6.00 0.00 % 40 5.8600 5.9800 40 0 0 [+]
SHOPER 39,4000 14:07 12 39.40 0.00 % 33 39.3000 39.3500 31 7 274 [+]
JWWINVEST 3,0100 09:00 10 3.01 0.00 % 190 2.9600 3.0100 36 0 0 [+]
KOMPAP 19,2000 10:23 400 19.20 0.00 % 929 19.2000 19.9000 75 0 8 [+]
TARCZYNSKI 120,0000 13:22 1 120.50 0.00 % 20 119.5000 121.0000 18 0 6 [+]
LENA 2,3000 14:09 50 2.30 0.00 % 2580 2.2900 2.3000 1232 3 7 [+]
POLWAX 1,0000 10:50 10 1.00 0.00 % 632 1.0100 1.0350 5000 3 3 [+]
KRVITAMIN 12,7000 09:00 1 12.70 0.00 % 4 12.3000 12.7000 630 0 0 [+]
NEXITY 1,0800 09:00 615 1.08 0.00 % 475 1.0800 1.1200 205 1 1 [+]
LESS 0,2430 09:01 2 0.24 0.00 % 50 0.2330 0.2420 11286 0 0 [+]
IMPERA 1,8000 13:32 111 1.80 0.00 % 2666 1.7500 1.8000 5468 0 0 [+]
ALTA 1,6400 12:23 988 1.63 0.00 % 685 1.6300 1.6500 1367 2 4 [+]
MBWS 11,1000 09:06 30 0.00 0.00 % 1000 7.0000 12.5000 14 0 0 [+]
FABRITY 25,0000 13:02 12 25.00 0.00 % 166 24.8000 25.0000 59 0 6 [+]
MIRACULUM 0,6200 13:36 3000 0.63 0.00 % 2000 0.6160 0.6260 4008 12 7 [+]
VRGSA 5,2400 14:01 783 5.26 0.00 % 5050 5.2000 5.2600 1806 24 127 [+]
MWTRADE 3,4800 09:43 2 3.48 0.00 % 77 3.2800 3.3800 300 0 0 [+]
IZOLACJA 4,0900 09:02 2 4.09 0.00 % 4513 3.9100 4.0900 661 0 0 [+]
ORCOGROUP 3,4400 10:19 7 0.00 0.00 % 4301 3.4400 3.8000 13 0 0 [+]
SECOGROUP 35,4000 13:56 4 35.40 0.00 % 70 35.2000 35.4000 21 0 5 [+]
ASTARTA 48,8000 13:23 50 49.00 0.00 % 105 48.7500 49.3000 436 3 160 [+]
RAFAMET 47,5000 09:08 1 47.20 0.00 % 19 47.3000 47.4000 161 0 12 [+]
SANWIL 1,3200 12:14 50 1.32 0.00 % 1579 1.2950 1.3150 1520 1 1 [+]
SILVANO 5,1600 09:32 135 5.16 0.00 % 4 4.9400 5.1600 3 0 2 [+]
MOJ 1,7000 12:22 2000 1.70 0.00 % 4500 1.7000 1.7300 2054 2 3 [+]
VOTUM 49,9000 14:06 16 50.00 -0.10 % 17 49.7000 49.8000 668 10 498 [+]
IFIRMA 29,4000 14:02 2 29.40 -0.17 % 95 29.3000 29.4000 81 1 17 [+]
NEWAG 109,4000 14:07 75 110.00 -0.18 % 10 108.4000 109.0000 392 6 688 [+]
ECHO 5,1400 14:04 338 5.19 -0.19 % 2654 5.1600 5.2000 645 6 31 [+]
DOMDEV 256,5000 14:09 1 252.50 -0.19 % 1 259.5000 261.0000 40 2 595 [+]
TEXT 39,3000 14:02 18 39.40 -0.20 % 152 39.1000 39.1800 15 15 605 [+]
VOXEL 101,2000 14:06 1 102.00 -0.20 % 37 100.8000 101.6000 200 2 190 [+]
ANSWEAR 18,5400 13:35 27 18.60 -0.22 % 2971 18.2000 18.5000 130 4 68 [+]
KINOPOL 19,9500 12:50 25 19.90 -0.25 % 792 19.8000 20.0000 148 2 37 [+]
DRAGOENT 19,8500 13:03 500 19.50 -0.25 % 1 19.2500 19.8500 19 3 67 [+]
MEXPOLSKA 3,8900 13:26 16 3.90 -0.26 % 2 3.9400 3.9500 1778 5 19 [+]
TORPOL 72,6000 13:40 1 72.80 -0.27 % 46 71.9000 72.3000 3 5 367 [+]
APLISENS 17,9000 13:49 5 17.95 -0.28 % 19 17.9000 18.1500 125 1 25 [+]
ATLANTAPL 17,9000 13:20 9 18.00 -0.28 % 15 17.9000 18.0000 419 0 5 [+]
SYNTHAVERSE 3,4200 12:26 50 3.40 -0.29 % 140 3.4150 3.4250 805 18 60 [+]
CEZ 208,2000 14:07 20 208.00 -0.29 % 18 202.4000 209.4000 2 0 8 [+]
KERNEL 19,6200 13:51 22 19.82 -0.30 % 8 19.7000 19.7800 195 0 8 [+]
ESOTIQ 32,6000 13:09 14 32.70 -0.31 % 502 32.2000 32.6000 202 0 9 [+]
FON 1,6200 09:00 402 1.62 -0.31 % 2610 1.6100 1.6950 3074 0 1 [+]
IPOPEMA 6,2800 13:26 1 6.30 -0.32 % 1488 6.2200 6.3000 2450 2 13 [+]
WOODPCKR 2,9400 13:19 233 2.99 -0.34 % 688 2.8800 2.9900 195 2 5 [+]
MOLECURE 5,8100 13:35 27 5.84 -0.34 % 1333 5.6200 5.7800 585 19 108 [+]
PATENTUS 2,8800 11:41 45 2.89 -0.35 % 3 2.8900 2.9000 2034 2 5 [+]
BUDIMEX 664,0000 14:09 1 666.40 -0.36 % 70 661.4000 661.6000 535 21 14 232 [+]
BIGCHEESE 5,4700 14:01 100 5.42 -0.36 % 6 5.4100 5.4300 394 8 41 [+]
PLAZACNTR 1,6000 14:01 1 1.64 -0.37 % 300 1.5720 1.6000 1121 11 18 [+]
ALTUSTFI 2,7200 10:50 1 2.71 -0.37 % 285 2.6800 2.7200 2 2 5 [+]
GTC 2,6200 12:26 300 2.63 -0.38 % 594 2.6200 2.6800 185 1 2 [+]
GAMEOPS 13,1500 13:44 74 13.20 -0.38 % 41 13.1500 13.4500 384 1 7 [+]
CAPITEA 0,5220 13:57 3987 0.52 -0.38 % 600 0.5260 0.5280 2850 110 58 [+]
EUROTEL 25,7500 13:40 19 25.90 -0.39 % 1 25.7500 25.9500 92 2 41 [+]
SCPFL 138,2000 13:58 3 138.60 -0.43 % 46 138.6000 139.0000 132 1 69 [+]
HUUUGE 22,5500 13:56 7 22.55 -0.44 % 35 22.2000 22.4500 9 0 7 [+]
NTTSYSTEM 11,2500 13:27 2 11.50 -0.44 % 19 11.2500 11.4000 704 4 40 [+]
LSISOFT 44,7000 10:24 65 44.70 -0.45 % 50 44.6000 44.9000 106 0 3 [+]
MOSTALZAB 6,5700 13:58 40 6.60 -0.45 % 2 6.5400 6.6000 1990 9 57 [+]
ACAUTOGAZ 21,6000 13:13 95 21.70 -0.46 % 345 21.6000 21.7000 77 1 16 [+]
SEKO 10,0500 13:45 45 10.00 -0.50 % 154 10.0500 10.1000 5271 1 6 [+]
TAURONPE 9,4300 14:09 515 9.60 -0.51 % 2282 9.3060 9.3140 5282 2 194 20 597 [+]
ELEKTROTI 57,3000 14:08 3 58.80 -0.52 % 10 56.8500 57.0500 46 8 462 [+]
LENTEX 7,5600 11:14 1 7.44 -0.53 % 127 7.4400 7.4800 1238 0 0 [+]
INSTALKRK 37,8000 11:40 2 37.90 -0.53 % 3 37.6000 37.8000 39 0 4 [+]
AMREST 11,2600 14:08 236 11.32 -0.53 % 491 11.1600 11.2000 51 61 684 [+]
ENTER 54,0000 14:05 80 55.10 -0.55 % 30 53.6000 54.3000 49 5 261 [+]
BIOCELTIX 88,1000 13:59 19 88.90 -0.56 % 112 86.0000 87.6000 49 3 296 [+]
GREENX 2,2840 13:57 833 2.28 -0.61 % 9695 2.2680 2.2880 1649 106 244 [+]
PLAYWAY 243,0000 13:41 1 244.50 -0.61 % 19 243.0000 245.0000 61 2 377 [+]
PANOVA 15,9000 10:12 150 15.90 -0.62 % 50 15.9000 16.3500 150 0 2 [+]
BOOMBIT 6,2400 13:46 9 6.22 -0.64 % 1000 6.2400 6.3000 200 2 12 [+]
QUERCUS 12,2600 13:38 7 12.34 -0.65 % 206 11.8600 12.0000 233 8 100 [+]
ATAL 59,1000 14:05 39 59.20 -0.67 % 30 59.2000 59.8000 23 1 76 [+]
PEPCO 32,7800 14:09 132 33.27 -0.67 % 4066 32.2400 32.2500 13885 651 21 470 [+]
BIOMAXIMA 11,6600 14:06 35 11.72 -0.68 % 449 11.6600 11.6800 54 1 14 [+]
ASMGROUP 0,2900 13:51 10000 0.29 -0.68 % 127 0.2910 0.2920 6501 316 92 [+]
PTWP 144,5000 11:12 7 145.50 -0.69 % 65 144.5000 145.5000 3 0 3 [+]
TERMOREX 0,7000 11:47 10 0.68 -0.71 % 928 0.6900 0.7000 41775 1 1 [+]
PEKABEX 9,8000 13:56 91 9.86 -0.71 % 80 9.6800 9.7900 197 5 50 [+]
ADIUVO 0,5560 12:06 420 0.56 -0.71 % 1879 0.5540 0.5560 808 2 1 [+]
ARCTIC 6,8800 14:05 77 6.87 -0.72 % 93 6.7900 6.8800 203 35 241 [+]
YARRL 5,4000 09:55 25 5.40 -0.74 % 260 5.4000 5.4600 150 0 2 [+]
MERCOR 13,2500 13:31 1 13.30 -0.75 % 1 13.2000 13.2500 530 1 15 [+]
SOPHARMA 7,9000 10:21 81 7.90 -0.75 % 269 7.1200 7.5200 31 0 1 [+]
TOYA 9,3000 14:04 92 9.50 -0.75 % 425 9.3000 9.4000 1987 34 320 [+]
HELIO 53,2000 14:02 709 53.60 -0.75 % 76 53.4000 54.2000 147 2 133 [+]
FORTE 19,8500 13:55 51 19.70 -0.75 % 38 19.7500 19.8500 202 3 51 [+]
KRKA 1 030,0000 13:22 1 1,038.00 -0.77 % 2 1020.0000 1030.0000 1 0 114 [+]
ONDE 8,9900 13:48 101 8.99 -0.77 % 10 9.0000 9.1000 361 12 105 [+]
COGNOR 5,1300 14:04 280 5.18 -0.77 % 300 5.1850 5.1900 570 88 451 [+]
APATOR 25,3000 13:36 536 25.30 -0.78 % 128 25.3000 25.5000 1273 3 88 [+]
UNICREDIT 278,8500 10:04 30 278.85 -0.78 % 10 277.0000 279.0000 64 0 8 [+]
VERCOM 127,4000 14:06 1 125.60 -0.78 % 62 125.2000 127.6000 3 2 225 [+]
POLENERGIA 49,5500 14:07 52 50.00 -0.80 % 203 49.4000 50.0000 420 1 33 [+]
BOGDANKA 24,9500 14:04 7 25.50 -0.80 % 227 24.5000 24.6000 159 75 1 890 [+]
DINOPL 31,9900 14:09 313 32.26 -0.81 % 742 31.4600 31.5400 7440 1 458 46 769 [+]
NANOGROUP 2,4500 13:35 60 2.50 -0.81 % 17819 2.4500 2.4900 653 14 34 [+]
MFO 34,0000 13:10 41 32.60 -0.87 % 16 33.3000 34.0000 713 1 40 [+]
POLTREG 17,0000 14:08 70 17.15 -0.87 % 2182 16.9500 17.1500 329 2 26 [+]
SIMFABRIC 1,5860 13:12 150 1.59 -0.88 % 1000 1.5840 1.5980 40 0 0 [+]
SFINKS 0,4450 09:33 269 0.44 -0.89 % 67 0.4330 0.4400 598 60 26 [+]
STALPROFI 8,8000 13:54 47 8.92 -0.90 % 498 8.7400 8.7800 390 22 194 [+]
SYGNITY 76,3000 13:15 1 77.90 -0.91 % 8 74.3000 74.8000 1 2 138 [+]
ERBUD 26,9000 13:48 10 27.50 -0.92 % 130 26.8000 26.9500 1 6 166 [+]
POINTGROUP 2,1300 12:27 1 2.20 -0.93 % 1 2.0600 2.1300 3403 8 16 [+]
MAKARONPL 21,1000 14:03 2 21.40 -0.94 % 20 21.0500 21.2000 106 3 55 [+]
IMCOMPANY 36,6500 13:22 2 37.50 -0.95 % 244 36.5000 37.3000 453 1 32 [+]
BIOTON 4,1300 14:03 23 4.11 -0.96 % 6 4.1400 4.1700 94 9 38 [+]
BUMECH 20,2000 14:07 195 20.10 -0.98 % 822 20.0000 20.0400 50 23 456 [+]
DADELO 69,4000 14:03 100 70.00 -1.00 % 1 70.2000 70.8000 26 2 110 [+]
CORMAY 0,5600 13:47 23 0.56 -1.06 % 146 0.5580 0.5600 3010 43 24 [+]
STALEXP 2,8000 14:05 140 2.83 -1.06 % 21002 2.8200 2.8250 3682 128 359 [+]
RENDER 75,0000 13:04 12 76.60 -1.06 % 30 75.0000 77.0000 8 1 40 [+]
MOL 47,0000 13:27 88 47.04 -1.09 % 21 46.8200 47.4200 30 6 301 [+]
MOSTALPLC 13,4500 13:48 25 13.60 -1.10 % 6 13.3000 13.5000 73 2 24 [+]
BBIDEVNFI 5,3400 13:30 1 5.34 -1.11 % 883 5.3400 5.4200 255 0 0 [+]
BOWIM 6,6000 13:47 3 6.68 -1.20 % 5541 6.6000 6.7000 626 31 208 [+]
DBENERGY 9,5800 13:23 64 9.70 -1.24 % 76 9.5800 9.8800 1 0 4 [+]
ATMGRUPA 3,9300 13:54 90 3.98 -1.26 % 881 3.9800 3.9900 66 17 69 [+]
INPRO 7,8000 13:57 2 7.90 -1.27 % 236 7.7500 7.9000 5959 1 5 [+]
DIGITANET 199,4000 14:07 3 199.80 -1.29 % 26 195.4000 195.8000 71 6 1 271 [+]
WARIMPEX 2,2800 13:53 387 2.30 -1.30 % 538 2.2600 2.3000 5596 1 2 [+]
DECORA 75,0000 13:57 20 74.50 -1.32 % 5 74.3000 74.5000 1 4 262 [+]
INTERCARS 729,0000 14:08 20 735.00 -1.35 % 16 721.0000 725.0000 1 2 1 168 [+]
SANOK 21,7000 14:08 8 21.80 -1.36 % 14 21.9000 22.0000 5187 2 48 [+]
PASSUS 129,0000 14:08 2 130.80 -1.38 % 53 128.0000 130.4000 78 3 377 [+]
VINDEXUS 14,0500 12:02 76 14.10 -1.40 % 135 14.0500 14.2000 1 0 3 [+]
KOGENERA 74,8000 13:54 20 76.00 -1.45 % 5 75.0000 75.5000 170 3 263 [+]
KETY 1 081,0000 14:09 8 1,104.00 -1.46 % 85 1099.0000 1105.0000 313 11 12 298 [+]
MENNICA 47,0000 13:52 32 47.20 -1.47 % 143 46.0000 46.2000 5 0 19 [+]
MILKILAND 1,7100 13:36 500 1.73 -1.50 % 2500 1.6540 1.6600 493 24 41 [+]
EUROHOLD 3,8600 13:43 200 3.90 -1.53 % 302 3.7400 3.9000 200 0 2 [+]
HARPER 5,1000 12:10 2 5.18 -1.54 % 2 5.0400 5.1000 8479 1 7 [+]
PURE 2,5400 13:59 475 2.54 -1.55 % 4 2.4950 2.5150 13071 83 209 [+]
PULAWY 44,0000 12:44 32 44.70 -1.57 % 109 44.0000 44.6000 2 0 8 [+]
XTPL 62,5000 14:07 30 63.10 -1.57 % 50 61.9000 62.5000 411 1 57 [+]
SCANWAY 373,0000 14:07 1 372.00 -1.58 % 77 365.0000 368.0000 3 20 7 248 [+]
COALENERG 2,4020 13:38 488 2.44 -1.64 % 550 2.4040 2.4480 1480 16 39 [+]
ONESANO 0,6880 10:49 25 0.70 -1.71 % 30 0.6920 0.7200 995 15 10 [+]
OTMUCHOW 5,6400 14:02 2 5.74 -1.74 % 37 5.6200 5.6400 1330 0 0 [+]
TESGAS 1,9300 13:18 2000 1.95 -1.78 % 22 1.9100 1.9300 6717 13 25 [+]
CAVATINA 13,7000 12:27 240 13.95 -1.79 % 10 13.7000 13.9500 191 0 4 [+]
CLOUD 65,0000 13:34 4 67.80 -1.81 % 7 64.2000 65.0000 856 0 2 [+]
4MASS 4,1000 13:44 221 4.18 -1.91 % 250 4.0350 4.0950 94 29 118 [+]
ASSECOBS 80,8000 13:37 8 82.40 -1.94 % 5 81.4000 83.2000 30 1 91 [+]
MEDICALG 26,1000 14:07 62 26.55 -2.06 % 939 26.1000 26.3500 3 11 282 [+]
OPONEOPL 85,0000 14:03 3 86.40 -2.07 % 23 84.6000 84.8000 62 144 12 146 [+]
ATENDE 3,3000 13:50 200 3.37 -2.08 % 145 3.3000 3.3500 735 11 37 [+]
LIBET 1,1700 12:13 2 1.20 -2.09 % 453 1.1700 1.2150 8929 8 9 [+]
AIRWAY 0,2915 14:03 5000 0.30 -2.18 % 648 0.2910 0.2970 2161 44 13 [+]
JSW 28,4200 14:09 238 29.26 -2.20 % 1074 28.1000 28.1200 638 230 6 620 [+]
IMS 2,2200 13:43 1 2.28 -2.20 % 200 2.1700 2.1800 928 1 3 [+]
ARCHICOM 53,2000 13:56 40 54.00 -2.21 % 71 52.8000 53.2000 43 1 28 [+]
ZABKA 23,4700 14:09 708 23.89 -2.21 % 50894 23.5100 23.5200 6302 2 293 54 231 [+]
CAPITAL 3,4000 13:59 1 3.54 -2.30 % 6127 3.0000 3.2600 49264 272 943 [+]
SNIEZKA 84,0000 12:55 5 86.00 -2.33 % 12 84.2000 86.0000 71 0 8 [+]
AGORA 8,4000 13:50 15 8.60 -2.33 % 1000 8.5200 8.6400 250 21 180 [+]
SELENAFM 49,6000 13:58 54 50.80 -2.36 % 320 49.7000 50.6000 75 1 71 [+]
CDRL 8,1500 10:54 10 8.40 -2.40 % 650 8.1500 8.3000 3332 0 4 [+]
06MAGNA 2,4100 13:33 1 2.43 -2.43 % 1776 2.4100 2.4400 155 10 24 [+]
LOKUM 23,8000 12:23 30 24.00 -2.46 % 45 23.7000 24.4000 495 0 1 [+]
RAWLPLUG 15,0000 13:23 30 15.50 -2.60 % 144 15.2000 15.5000 218 2 26 [+]
NOVAVISGR 0,6660 13:55 101 0.68 -2.63 % 4500 0.6400 0.6600 6163 77 50 [+]
DEKPOL 80,8000 13:47 18 82.80 -2.65 % 64 80.0000 81.0000 17 1 94 [+]
ASSECOSEE 61,2000 14:00 1 62.50 -2.70 % 71 60.5000 61.3000 3079 17 1 026 [+]
ENERGOINS 2,3400 14:03 740 2.40 -2.90 % 296 2.2700 2.3000 8336 6 14 [+]
GAMFACTOR 5,0400 13:44 60 5.20 -3.08 % 400 5.0600 5.1600 121 5 27 [+]
IFSA 0,1220 11:40 500 0.12 -3.17 % 27131 0.1220 0.1260 20084 1 0 [+]
FEERUM 13,5500 09:49 30 14.10 -3.21 % 43 13.0000 14.1000 79 0 0 [+]
MABION 7,5200 14:07 2 7.76 -3.22 % 54 7.2000 7.4300 2 33 256 [+]
NOVITA 99,0000 10:37 1 99.00 -3.41 % 1 101.0000 102.5000 45 0 0 [+]
FASING 13,9000 14:04 100 14.20 -3.47 % 960 14.1000 14.5000 518 1 8 [+]
VIVID 0,6060 14:01 20 0.63 -3.50 % 20 0.6050 0.6120 20 30 19 [+]
HYDROTOR 14,5500 13:07 35 15.10 -3.64 % 11 14.5000 15.1000 47 0 2 [+]
PCFGROUP 3,6200 13:55 4 3.83 -3.72 % 4 3.5950 3.6450 900 37 134 [+]
ARTIFEX 20,5500 14:06 188 20.90 -3.75 % 2594 20.7000 20.7500 160 19 393 [+]
XTB 101,8000 14:09 2 105.96 -3.78 % 599 100.7400 100.7800 5 987 100 898 [+]
DMGROUP 2,2300 13:01 46 2.32 -3.88 % 14 2.1900 2.2300 1998 9 20 [+]
3RGAMES 0,6660 13:07 15 0.70 -4.03 % 594 0.6800 0.6860 128 7 5 [+]
PROTEKTOR 1,1680 14:08 25 1.21 -4.11 % 1500 1.1760 1.1940 1093 93 111 [+]
ATREM 59,8000 14:08 2 62.40 -4.17 % 495 59.7000 59.9000 368 11 658 [+]
MANGATA 66,8000 14:05 7 68.20 -4.30 % 20 67.2000 67.4000 51 2 116 [+]
WIKANA 7,6500 14:05 1 8.00 -4.38 % 410 7.2500 7.6000 500 4 27 [+]
ERG 38,2000 13:59 25 40.00 -4.50 % 200 38.4000 40.0000 190 0 16 [+]
APSENERGY 3,7600 13:49 500 3.92 -4.57 % 3936 3.8000 3.8600 1390 58 218 [+]
NTCAPITAL 0,5920 12:29 200 0.62 -4.82 % 300 0.5920 0.6220 1999 1 0 [+]
CELTIC 1,6300 13:10 625 1.70 -6.32 % 1 1.6900 1.7000 4486 2 3 [+]
MDIENERGIA 1,2400 13:53 51 1.38 -6.77 % 900 1.1650 1.2000 2766 82 101 [+]
XPLUS 2,4000 13:38 1000 2.66 -6.98 % 500 2.4500 2.5000 3798 4 10 [+]
EQUNICO 1,1200 13:51 507 1.22 -8.20 % 1717 1.1400 1.1900 2850 71 80 [+]
IDMSAPL 0,4500 12:45 2469 0.50 -9.64 % 1993 0.4600 0.4980 2572 6 3 [+]
MOVIEGAMES 8,0800 14:03 1 8.10 -10.22 % 171 8.0500 8.1900 181 13 108 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 268 4.8000 PKC 4613 0 0 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG129035.2+0.12%17:09
WIG203503.7+0.05%17:09
WIG20 Fut3439.0-0.81%17:04
WIG20USD962.2-0.20%17:15
mWIG408960.8+0.46%17:09
sWIG8030875.7+0.04%17:09
 Notowania Świat
US LARGECAP7136.0-0.04%22:04
Nasdaq10027187.0+0.58%22:03
Nikkei59917.5-1.02%04-28
DAX23943.7-0.31%17:31
Ropa WTI108.0+8.06%22:27
Złoto4543.5-1.17%22:27
 Notowania Waluty
EUR/PLN4.25967+0.26%22:27
CHF/PLN4.60995+0.32%22:27
USD/PLN3.64901+0.60%22:27
EUR/USD1.16735-0.35%22:27
GBP/USD1.34768-0.30%22:27
USD/JPY160.422+0.53%22:27
Forum
» 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]
» Prośba o usunięcie OEX [1][OEX]
» Prośba o usunięcie BRAND24 [1][B24]
» Lotos w moim portfelu [5][LTS]
» kontrakty futures i ruch poza... [1]
» Dlaczego nie działają arkusze... [8]
Wzrosty Spadki Staty
OPTEAM 4.10 10.22%
CYFRPLSAT 14.94 8.86%
SKYLINE 1.43 5.93%
SKARBIEC 36.00 5.57%
MAXCOM 6.42 5.25%
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