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
XTB 84,8000 17:04 200 78.40 11.73 % 535 84.3600 84.8000 20089 1 585 129 955 [+]
JSW 29,5500 17:04 2600 26.71 10.88 % 2183 29.5500 29.5800 257 2 088 60 507 [+]
QNATECHNO 41,0000 16:44 4 38.00 10.22 % 101 40.7000 41.0000 25 20 823 [+]
IMCOMPANY 33,9000 17:00 50 31.80 8.65 % 300 32.0000 33.9000 1614 10 334 [+]
MLSYSTEM 18,2400 17:03 188 17.20 7.29 % 100 18.2200 18.2400 385 66 1 183 [+]
IMMOBILE 4,6600 17:00 31 4.43 6.88 % 1273 4.6400 4.6600 969 55 249 [+]
PURE 3,7200 17:00 1200 3.55 6.59 % 10468 3.7200 3.7420 1000 531 2 058 [+]
IFSA 0,2340 17:00 1 0.23 6.36 % 6000 0.2280 0.2340 37473 736 163 [+]
MOJ 1,7000 09:34 9 1.65 6.25 % 6024 1.6000 1.7000 8791 0 0 [+]
PROCHEM 26,4000 16:45 3 24.90 6.02 % 25 25.5000 26.4000 242 3 64 [+]
PATENTUS 3,4500 16:48 8 3.28 5.83 % 500 3.3200 3.4500 1000 43 144 [+]
PGE 10,0400 17:04 1000 9.55 5.29 % 50 10.0300 10.0400 49311 5 050 49 897 [+]
VINDEXUS 15,4500 17:00 168 14.75 5.10 % 11 15.3000 15.4500 503 11 165 [+]
ENEA 22,0000 17:02 742 20.94 5.06 % 80796 22.0000 22.0200 50 784 16 970 [+]
TAURONPE 10,9900 17:04 1510 10.48 4.57 % 12594 10.9900 10.9950 400 5 790 63 106 [+]
BOGDANKA 21,2500 17:02 244 20.40 4.17 % 473 21.1000 21.3000 849 117 2 440 [+]
STAPORKOW 4,5800 16:44 100 4.40 4.09 % 981 4.4400 4.5800 880 5 23 [+]
HUUUGE 25,1500 17:04 1000 24.10 3.93 % 20 25.1000 25.2500 40 52 1 297 [+]
DATAWALK 170,0000 17:00 57 163.80 3.90 % 100 169.0000 170.0000 2264 40 6 805 [+]
ATLANTAPL 20,4000 16:48 100 20.00 3.82 % 17 20.3000 20.4000 533 1 18 [+]
COMPERIA 7,0000 09:18 1 7.00 3.70 % 20 6.7500 7.0000 1099 0 0 [+]
OTLOG 15,5400 17:00 5 14.90 3.60 % 11 15.2400 15.5400 150 5 84 [+]
MEXPOLSKA 4,4500 17:04 712 4.30 3.49 % 3438 4.4500 4.4800 481 83 369 [+]
MEDINICE 39,3000 17:03 38 38.50 3.42 % 7 39.3000 39.3500 388 75 2 899 [+]
PLAZACNTR 3,1850 17:02 50 3.08 3.41 % 311 3.1300 3.1850 834 71 224 [+]
MBANK 1 038,0000 17:00 14 1,014.00 3.39 % 29 1038.0000 1038.5000 352 46 46 914 [+]
IFIRMA 34,9000 17:00 3 33.85 3.25 % 119 34.5500 34.9000 156 2 77 [+]
GREENX 2,5340 17:03 6318 2.52 3.01 % 13394 2.5340 2.5400 1500 875 2 191 [+]
LESS 0,2500 15:26 15519 0.24 2.88 % 100 0.2350 0.2470 50 132 32 [+]
DGA 25,3000 16:17 7 24.40 2.85 % 2 24.5000 25.3000 63 0 9 [+]
DRAGOENT 22,0000 17:00 7 21.80 2.80 % 230 21.1000 22.0000 180 3 72 [+]
BIOCELTIX 83,2000 17:04 1691 81.50 2.72 % 48 82.5000 83.9000 20 11 950 [+]
MWTRADE 3,0800 13:51 1 3.08 2.67 % 504 2.9200 3.0600 4 0 0 [+]
ELKOP 1,9400 12:21 1 1.89 2.65 % 983 1.8800 1.9400 599 1 2 [+]
LARQ 1,9600 17:00 1 1.91 2.62 % 436 1.8650 1.9600 2499 10 18 [+]
DADELO 81,0000 16:48 2 78.60 2.53 % 15 79.6000 81.0000 213 7 591 [+]
CREOTECH 618,0000 17:00 1 602.00 2.49 % 26 612.0000 618.0000 15 14 8 388 [+]
HANDLOWY 115,4000 17:00 59 112.60 2.49 % 163 114.6000 115.4000 1630 41 4 677 [+]
PULAWY 49,7000 17:00 6 49.00 2.47 % 7 48.0000 49.7000 43 1 48 [+]
CYFRPLSAT 13,3750 17:03 100 13.00 2.41 % 18750 13.3500 13.3750 67 1 081 14 397 [+]
GAMFACTOR 6,9200 17:00 26 6.80 2.37 % 675 6.8200 6.9200 865 8 52 [+]
ENTER 64,5000 17:00 18 64.00 2.22 % 290 63.9000 64.5000 690 14 901 [+]
POLWAX 1,4000 14:05 17 1.40 2.19 % 2000 1.3500 1.4000 303 6 8 [+]
SELENAFM 57,6000 16:45 2 56.40 2.13 % 2 56.4000 57.6000 654 4 230 [+]
COLUMBUS 4,8000 17:03 555 5.00 2.13 % 50 4.7950 4.8000 4325 98 477 [+]
HARPER 5,8200 16:49 90 5.78 2.11 % 228 5.8000 5.9000 199 6 32 [+]
BNPPL 146,5000 17:00 194 145.50 2.09 % 1668 146.5000 147.0000 100 18 2 568 [+]
CLOUD 78,8000 16:39 20 77.80 2.07 % 25 76.4000 78.8000 71 1 97 [+]
POLIMEXMS 8,4200 17:03 265 8.12 2.06 % 1408 8.4200 8.4300 3859 989 8 369 [+]
OTMUCHOW 4,9500 14:37 50 4.96 2.06 % 186 4.8500 4.9500 450 0 0 [+]
GRUPAAZOTY 17,7700 17:01 120 17.42 2.01 % 7842 17.7700 17.7800 501 236 4 153 [+]
IZOLACJA 4,1000 16:24 30 4.10 1.99 % 18 4.0200 4.1000 2988 5 22 [+]
DBENERGY 9,2200 10:59 1 9.04 1.99 % 10 9.0400 9.2200 9 1 5 [+]
MDIENERGIA 0,8220 16:49 13 0.81 1.99 % 15 0.8200 0.8220 49 21 17 [+]
AUTOPARTN 18,8600 17:00 150 18.48 1.95 % 200 18.7200 18.8600 400 254 4 737 [+]
PKOBP 92,5800 17:00 951 90.86 1.94 % 2651 92.4600 92.5800 6944 3 531 326 784 [+]
ORANGEPL 11,5150 17:00 1365 11.38 1.90 % 100 11.4800 11.5150 9866 1 381 15 857 [+]
CAPITAL 2,1600 17:00 1747 2.18 1.89 % 2253 2.1600 2.1800 8903 423 912 [+]
PEKAO 216,8000 17:00 1 213.30 1.88 % 3426 216.7000 216.8000 455 567 122 892 [+]
STALEXP 2,8250 17:04 139 2.78 1.80 % 500 2.8200 2.8250 8574 400 1 106 [+]
ASSECOPOL 216,6000 17:00 4 211.60 1.79 % 695 216.4000 216.6000 3814 184 39 557 [+]
BIGCHEESE 12,5200 17:00 1 12.48 1.79 % 56 12.2600 12.5200 607 1 16 [+]
KRVITAMIN 11,5000 16:49 1 11.05 1.77 % 2 11.0500 11.5000 292 1 12 [+]
BOWIM 5,8000 16:46 2 5.72 1.75 % 2 5.6600 5.8000 2756 25 140 [+]
COMP 60,0000 17:04 105 58.80 1.69 % 302 60.0000 60.2000 750 42 2 533 [+]
ALIOR 116,1000 17:02 6 114.50 1.66 % 2627 116.0500 116.1000 3233 242 28 066 [+]
SANTANDER 45,7850 17:00 1 45.00 1.65 % 9 45.3600 45.7850 102 4 163 [+]
JWWINVEST 3,1100 15:36 32 3.09 1.63 % 100 3.0200 3.1100 368 1 2 [+]
SOPHARMA 12,7500 13:18 10 0.00 1.59 % 0 0.0000 0.0000 0 0 0 [+]
QUERCUS 12,8000 17:00 34 12.70 1.59 % 482 12.6000 12.8000 76 31 389 [+]
ECHO 5,2000 17:00 66 5.16 1.56 % 6 5.1400 5.2000 5329 39 202 [+]
ZREMB 8,9400 17:01 228 8.81 1.48 % 772 8.9400 8.9700 69 21 185 [+]
BORYSZEW 5,7600 17:00 45 5.72 1.41 % 41 5.7600 5.7800 9331 45 259 [+]
MOSTALPLC 14,4000 17:00 23 14.40 1.41 % 17 14.4000 14.5000 282 0 7 [+]
PKNORLEN 107,9600 17:01 248 105.80 1.39 % 58 107.5600 107.9600 3045 2 794 300 528 [+]
EDINVEST 7,3000 17:00 8 7.30 1.39 % 78 7.2200 7.3000 1493 5 39 [+]
PHARMENA 3,6400 16:46 7 3.65 1.39 % 1000 3.5700 3.6400 916 1 2 [+]
GTC 2,9700 17:00 2 2.91 1.37 % 12 2.8900 2.9700 10 24 70 [+]
NEPTIS 15,0000 12:49 267 15.10 1.35 % 30 14.8000 15.0000 105 0 5 [+]
ERG 45,6000 11:33 2 45.00 1.33 % 100 44.4000 45.4000 87 0 1 [+]
ALTUSTFI 3,1200 15:28 368 3.14 1.30 % 123 3.0700 3.1000 1222 11 33 [+]
MOL 43,4800 16:37 1 42.94 1.30 % 14 43.3000 43.9800 200 2 100 [+]
MAKARONPL 23,8500 16:28 37 23.85 1.27 % 44 23.8000 23.8500 121 2 40 [+]
TARCZYNSKI 122,0000 17:00 100 122.00 1.24 % 147 122.0000 122.5000 14 0 41 [+]
TSGAMES 114,6000 17:01 4 113.20 1.24 % 476 114.6000 115.0000 448 35 3 959 [+]
BUDIMEX 688,8000 17:00 4 684.00 1.23 % 29 688.4000 688.8000 177 33 22 584 [+]
ADIUVO 0,6660 17:00 1955 0.67 1.22 % 2000 0.6500 0.6660 1646 95 62 [+]
ENERGA 20,9500 17:00 441 20.50 1.21 % 59 20.9500 21.1000 242 25 522 [+]
RENDER 84,0000 15:48 3 84.00 1.20 % 65 83.0000 84.0000 18 0 6 [+]
SHOPER 52,0000 17:00 1 51.40 1.17 % 428 51.8000 52.8000 20 5 268 [+]
ZABKA 21,6000 17:00 597 21.41 1.17 % 51983 21.6000 21.7000 81597 2 039 44 060 [+]
KERNEL 22,6000 17:04 57 22.30 1.12 % 3300 22.7500 22.6500 1170 23 514 [+]
RAINBOW 152,9000 17:00 21 150.90 1.12 % 2 152.7000 152.9000 412 32 4 941 [+]
IMS 2,7300 16:39 228 2.71 1.11 % 10 2.7000 2.7300 522 8 22 [+]
PZU 70,0800 17:03 90 69.04 1.07 % 764 70.0800 70.1000 165 2 022 141 500 [+]
CAPTORTX 76,6000 17:00 5 75.60 1.06 % 474 75.2000 76.6000 29 5 411 [+]
ASBIS 38,6000 17:00 1 38.50 1.05 % 5 38.4200 38.6000 180 58 2 235 [+]
KRKA 964,0000 16:47 1 964.00 1.05 % 1 948.0000 964.0000 10 0 23 [+]
ELEKTROTI 49,4500 17:04 182 48.85 1.02 % 206 49.4500 49.5000 200 42 2 106 [+]
SANPL 559,2000 17:00 31 551.20 1.01 % 137 559.0000 559.2000 3000 123 68 741 [+]
KRUK 488,9000 17:00 39 486.50 1.01 % 8 488.5000 488.9000 63 62 30 251 [+]
KETY 1 020,0000 17:03 118 1,022.00 0.99 % 10 1017.0000 1020.0000 780 21 21 206 [+]
WIRTUALNA 61,7000 17:00 1 61.70 0.98 % 148 61.1000 61.7000 211 15 904 [+]
WAWEL 840,0000 16:49 12 840.00 0.96 % 10 842.0000 846.0000 1 0 52 [+]
UNICREDIT 310,6000 16:48 1 335.50 0.96 % 50 309.5000 335.0000 66 0 38 [+]
DEBICA 85,0000 17:00 2 84.20 0.95 % 30 84.9000 85.0000 1484 2 168 [+]
NTTSYSTEM 11,1000 17:00 120 10.95 0.91 % 400 10.8000 11.1000 4950 5 50 [+]
COGNOR 5,0600 17:00 35 5.10 0.90 % 147 5.0600 5.0650 30 357 1 805 [+]
ARTIFEX 15,6400 17:00 20 15.78 0.90 % 397 15.6400 15.9000 100 7 106 [+]
PCCEXOL 2,3100 17:00 167 2.29 0.87 % 7332 2.2900 2.3100 633 10 23 [+]
PROTEKTOR 0,9960 16:36 11 1.00 0.81 % 23 0.9960 0.9980 11654 33 33 [+]
IBSM 76,4000 09:00 1 76.40 0.79 % 3 72.6000 75.8000 100 0 0 [+]
FEERUM 12,8500 14:11 100 12.80 0.78 % 221 12.3000 13.2000 133 2 22 [+]
PGFGROUP 0,5140 16:41 1 0.52 0.78 % 14250 0.4900 0.5140 3872 28 14 [+]
INGBSK 388,0000 17:00 15 384.00 0.78 % 7 387.5000 388.0000 91 5 2 120 [+]
KSGAGRO 4,0200 16:41 105 4.10 0.75 % 343 4.0000 4.0100 304 5 18 [+]
TENDERHUT 5,7000 16:20 30 5.66 0.71 % 30 5.6600 5.7000 30 1 3 [+]
CLNPHARMA 21,8000 16:45 4 21.45 0.69 % 20 21.5000 21.6000 1730 13 277 [+]
ABPL 119,0000 17:00 1 118.20 0.68 % 12 118.8000 119.0000 156 13 1 502 [+]
BRAND24 59,8000 14:52 170 59.80 0.67 % 2967 59.4000 59.8000 89 0 14 [+]
CREEPYJAR 614,0000 17:02 2 602.00 0.66 % 63 610.0000 614.0000 128 5 2 858 [+]
OPTEAM 3,1600 16:48 80 3.10 0.64 % 124 3.1200 3.1600 5559 1 3 [+]
INTERCARS 634,0000 17:00 9 630.00 0.63 % 771 634.0000 636.0000 3 15 9 310 [+]
SEKO 9,8600 16:37 131 9.78 0.61 % 216 9.8200 9.8600 758 20 202 [+]
BOS 10,1800 17:02 59 10.10 0.59 % 30 10.0200 10.1800 201 40 402 [+]
EUROCASH 6,8100 17:00 48 6.79 0.59 % 989 6.7800 6.8100 2450 76 514 [+]
UNIMOT 135,8000 17:00 19 135.00 0.59 % 3 134.4000 135.8000 509 3 382 [+]
APLISENS 17,6000 16:46 78 17.70 0.57 % 355 17.2000 17.5000 346 1 9 [+]
VIVID 0,7300 16:48 65 0.74 0.55 % 1963 0.7180 0.7300 5081 10 7 [+]
MILLENNIUM 17,2000 17:00 742 17.10 0.47 % 789 17.1900 17.2000 54377 1 799 30 964 [+]
RAFAMET 43,8000 16:19 9 43.60 0.46 % 20 42.4000 44.2000 118 0 1 [+]
AMREST 13,5800 17:01 250 13.66 0.44 % 10 13.5000 13.5800 449 140 1 900 [+]
ACAUTOGAZ 23,0000 17:00 772 22.80 0.44 % 111 22.8000 23.0000 846 2 56 [+]
XPLUS 2,3800 16:21 16 2.38 0.42 % 1613 2.3700 2.3800 6775 0 1 [+]
11B 144,8000 17:00 10 145.00 0.42 % 20 144.6000 145.0000 463 5 741 [+]
FORTE 24,8000 16:49 54 24.70 0.40 % 6 25.8000 24.8000 137 20 487 [+]
06MAGNA 2,5100 17:00 70 2.48 0.40 % 3164 2.4700 2.5100 113 4 10 [+]
NEUCA 792,0000 17:00 1 794.00 0.38 % 2 789.0000 792.0000 25 1 654 [+]
STALPROD 262,0000 17:00 44 263.00 0.38 % 129 262.0000 263.0000 35 1 343 [+]
GPW 71,1000 17:00 1 70.85 0.35 % 4 71.1000 71.2000 440 31 2 218 [+]
DELKO 6,7600 16:26 1 6.88 0.30 % 130 6.7400 6.7600 4778 7 49 [+]
WASKO 3,5900 17:00 204 3.56 0.28 % 1000 3.5500 3.5900 936 56 200 [+]
MOBRUK 360,0000 17:01 5 359.00 0.28 % 1 358.0000 360.0000 79 2 747 [+]
KOMPUTRON 7,0800 16:36 15 6.90 0.28 % 2 6.9000 7.1000 42 7 48 [+]
MOSTALWAR 7,4400 17:00 30 7.56 0.27 % 146 7.4200 7.4400 410 8 60 [+]
KOGENERA 77,9000 17:00 5 78.70 0.26 % 41 77.3000 77.9000 101 5 420 [+]
BENEFIT 3 840,0000 17:00 4 3,820.00 0.26 % 35 3810.0000 3840.0000 69 5 20 554 [+]
IPOPEMA 4,2600 16:18 333 4.23 0.24 % 954 4.1600 4.2400 400 2 10 [+]
TRAKCJA 4,7100 17:00 696 4.79 0.21 % 1800 4.7000 4.7100 2722 140 659 [+]
BUMECH 25,8500 17:00 72 26.10 0.19 % 367 25.6000 25.8500 1393 119 3 072 [+]
GRENEVIA 3,2500 17:00 141 3.25 0.15 % 2881 3.2200 3.2500 7279 154 490 [+]
SIMFABRIC 1,6460 14:24 10 1.64 0.12 % 30 1.6120 1.6420 50 10 16 [+]
AMBRA 16,9600 17:00 12 17.00 0.12 % 78 16.9600 17.0200 209 8 134 [+]
WITTCHEN 17,8600 17:00 74 17.86 0.11 % 2382 17.8600 17.9400 200 22 397 [+]
SONEL 16,0000 17:00 4 15.75 0.00 % 10 15.9000 16.0000 12 0 6 [+]
PEKABEX 12,4000 16:36 23 12.70 0.00 % 50 12.5000 12.5500 24 10 125 [+]
NEXITY 1,1200 10:10 10 1.12 0.00 % 20 1.0900 1.1400 1171 2 2 [+]
PRAGMAINK 2,9600 17:00 5 2.96 0.00 % 849 2.8600 2.9600 440 0 0 [+]
PLAYWAY 280,0000 17:01 7 281.00 0.00 % 120 275.0000 280.0000 88 3 919 [+]
EUROHOLD 2,7600 14:24 500 0.00 0.00 % 229 2.7200 3.1800 124 0 0 [+]
ATREM 57,8000 17:00 84 57.80 0.00 % 165 57.8000 58.0000 131 6 374 [+]
VERCOM 135,8000 17:00 20 135.60 0.00 % 31 134.4000 135.8000 25 3 362 [+]
FERRO 30,6000 16:41 1 30.70 0.00 % 28 30.4000 30.6000 183 7 203 [+]
VIGOSYS 510,0000 17:00 77 510.00 0.00 % 10 500.0000 510.0000 4 1 306 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
KGL 10,7000 09:00 1 10.70 0.00 % 28 10.5000 10.7000 897 0 0 [+]
TATRY MOUNTAIN 94,0000 16:37 10 0.00 0.00 % 2 90.0000 92.5000 4 0 0 [+]
ATAL 57,8000 17:00 5 57.80 0.00 % 185 57.6000 57.8000 1042 2 113 [+]
CYBERFLKS 206,0000 17:01 33 208.50 0.00 % 132 205.5000 206.0000 153 23 4 786 [+]
NTCAPITAL 0,5700 16:07 80 0.57 0.00 % 500 0.5480 0.5700 11487 2 1 [+]
PCCROKITA 72,5000 17:00 20 72.30 0.00 % 133 72.5000 72.7000 70 2 154 [+]
ARLEN 32,0000 17:00 7 32.68 0.00 % 17 31.8400 32.0000 615 4 113 [+]
SANOK 23,5000 17:00 2273 23.50 0.00 % 222 23.4000 23.5000 733 7 157 [+]
REMAK 12,0000 09:00 25 12.00 0.00 % 100 11.8000 12.0000 108 0 0 [+]
PEPEES 0,8400 09:00 72 0.84 0.00 % 11000 0.8200 0.8350 358 0 0 [+]
POLENERGIA 54,0000 17:00 85 54.80 0.00 % 343 54.0000 54.2000 50 4 236 [+]
WIKANA 7,2000 12:16 1 7.05 0.00 % 1378 7.0000 7.2000 2276 2 13 [+]
WARIMPEX 2,4400 17:00 600 2.41 0.00 % 5 2.4300 2.4400 676 19 45 [+]
YARRL 6,1000 16:26 85 6.14 0.00 % 50 6.0400 6.1000 225 5 32 [+]
ULMA 62,5000 17:00 50 63.00 0.00 % 100 60.5000 62.5000 70 1 46 [+]
DOMDEV 269,0000 17:00 7 266.50 0.00 % 1 268.5000 269.0000 93 4 994 [+]
POLICE 7,9000 17:02 2 7.84 0.00 % 6 7.7800 7.9000 3033 10 77 [+]
ATMGRUPA 3,9400 16:48 150 3.94 0.00 % 2273 3.9100 3.9400 31 13 51 [+]
BBIDEVNFI 5,4000 17:00 4 5.40 0.00 % 3428 5.2000 5.4000 4864 1 4 [+]
FON 2,0900 17:00 5 2.00 0.00 % 357 2.0300 2.0900 1545 1 2 [+]
NOVITA 97,8000 14:36 11 97.60 0.00 % 5 96.6000 97.8000 56 0 23 [+]
MUZA 8,7000 09:00 34 8.70 0.00 % 2 8.5000 8.7000 829 0 0 [+]
LENTEX 6,8000 15:35 1 6.72 0.00 % 250 6.7000 6.8000 959 1 5 [+]
LENA 2,5400 15:16 404 2.54 0.00 % 2387 2.5300 2.5400 446 4 9 [+]
KOMPAP 24,0000 16:34 13 0.00 0.00 % 650 24.0000 25.0000 1094 0 0 [+]
GETIN 0,5800 17:00 63 0.59 0.00 % 648 0.5790 0.5800 1437 220 127 [+]
FASING 15,0000 11:33 80 15.00 0.00 % 10 14.9000 15.0000 1231 0 6 [+]
IMPERA 1,3500 11:37 3 1.35 0.00 % 359 1.3500 1.3900 3649 0 0 [+]
MBWS 11,8000 09:02 2 11.80 0.00 % 1000 7.0000 11.8000 79 0 0 [+]
ORCOGROUP 4,0800 17:00 193 0.00 0.00 % 6 4.3200 4.3600 300 0 0 [+]
KPPD 23,4000 09:21 9 23.40 0.00 % 345 22.6000 23.4000 191 0 0 [+]
HELIO 39,0000 16:42 188 39.00 0.00 % 1000 38.1000 39.0000 412 2 65 [+]
MERCOR 20,3000 16:47 500 20.30 0.00 % 211 20.1000 20.3000 1 7 138 [+]
SKYLINE 1,4500 09:00 11 1.45 0.00 % 454 1.4500 1.5000 5881 0 0 [+]
PKPCARGO 13,6800 17:00 72 13.69 -0.07 % 501 13.6600 13.6800 76 78 1 069 [+]
ZEPAK 19,4800 17:03 83 19.48 -0.10 % 348 19.4800 19.5000 200 8 159 [+]
VOTUM 47,9500 17:00 4 47.95 -0.10 % 14 47.9000 47.9500 1208 8 373 [+]
ACTION 32,2500 17:00 19 32.00 -0.15 % 1 32.2000 32.2500 1 3 102 [+]
NEWAG 124,6000 17:02 264 124.20 -0.16 % 28 123.4000 124.6000 36 21 2 619 [+]
TORPOL 58,4000 17:00 160 57.80 -0.17 % 172 58.3000 58.4000 398 8 453 [+]
DIAG 189,7500 17:00 150 191.00 -0.21 % 36 189.4500 189.7500 5506 97 18 697 [+]
MOLECURE 8,5700 16:48 56 8.80 -0.23 % 87 8.4700 8.5000 1500 52 450 [+]
ZAMET 0,8300 17:00 2886 0.83 -0.24 % 2106 0.8140 0.8300 1857 30 25 [+]
LPP 19 650,0000 17:01 1 19,795.00 -0.25 % 38 19650.0000 19680.0000 1 7 131 422 [+]
CORMAY 0,3940 17:00 150 0.39 -0.25 % 50 0.3890 0.3940 24204 4 2 [+]
ONESANO 0,7400 16:24 1620 0.74 -0.27 % 186 0.7400 0.7500 1364 33 25 [+]
AILLERON 17,9000 17:00 1 17.96 -0.33 % 500 17.7400 17.9000 22 8 144 [+]
AGROTON 5,4800 16:07 7 5.50 -0.36 % 513 5.4800 5.5400 100 3 18 [+]
HERCULES 1,3750 17:00 100 1.38 -0.36 % 340 1.3700 1.3750 5885 135 181 [+]
PCFGROUP 4,1500 17:00 55 4.02 -0.36 % 19 4.1300 4.1600 1000 20 81 [+]
APATOR 26,4000 17:00 276 26.00 -0.38 % 111 26.1000 26.4000 224 12 324 [+]
NANOGROUP 2,5850 17:00 1495 2.57 -0.39 % 3114 2.5850 2.6100 904 92 237 [+]
BIOMAXIMA 12,8500 17:00 6 12.90 -0.39 % 2142 12.7000 12.8500 1322 12 150 [+]
BLOOBER 25,0000 16:48 36 25.10 -0.40 % 166 24.6000 24.9500 300 18 448 [+]
SCPFL 142,0000 16:48 22 144.00 -0.42 % 7 142.2000 144.0000 180 2 219 [+]
MLPGROUP 92,4000 17:00 300 92.40 -0.43 % 955 92.4000 92.6000 40 1 50 [+]
CASPAR 4,6400 13:50 5 4.66 -0.43 % 13 4.6000 4.6600 405 0 0 [+]
AIGAMES 0,8880 13:30 1596 0.91 -0.45 % 200 0.8900 0.9160 1530 8 7 [+]
MERCATOR 40,9500 17:00 129 41.15 -0.49 % 440 40.8500 41.0000 150 9 350 [+]
EUCO 2,0500 17:00 325 2.07 -0.49 % 1296 2.0100 2.0500 75 58 118 [+]
TESGAS 2,0100 16:48 600 2.02 -0.50 % 170 1.9950 2.0100 200 20 40 [+]
MFO 39,8000 17:00 1 40.20 -0.50 % 7 39.8000 39.9000 251 2 86 [+]
DIGITANET 158,0000 17:00 8 159.20 -0.50 % 128 156.8000 158.0000 224 6 996 [+]
OPONEOPL 100,5000 17:02 15 101.00 -0.50 % 100 100.0000 101.0000 755 23 2 340 [+]
INSTALKRK 38,8000 17:00 32 39.30 -0.51 % 40 38.7000 38.8000 56 1 47 [+]
TALEX 19,3000 09:03 2 19.30 -0.52 % 7 19.3000 19.4000 190 0 0 [+]
PROJPRZEM 19,2000 17:00 126 19.30 -0.52 % 2978 18.9000 19.2000 54 2 36 [+]
ASSECOSEE 74,9000 17:00 30 74.00 -0.53 % 69 74.0000 74.9000 93 6 473 [+]
SKARBIEC 37,7000 17:00 11 37.90 -0.53 % 24 37.2000 37.7000 205 1 54 [+]
ATLANTIS 1,8300 17:00 1 1.79 -0.54 % 2495 1.7800 1.8300 2156 5 10 [+]
ONDE 9,0400 16:20 321 9.01 -0.55 % 12 9.0300 9.0400 5119 29 264 [+]
INPRO 8,7000 14:14 3 8.80 -0.57 % 197 8.7000 8.8000 580 2 20 [+]
VOXEL 138,0000 17:00 2 138.80 -0.58 % 46 138.0000 138.2000 8 1 177 [+]
MANGATA 67,6000 16:38 3 68.40 -0.59 % 1 67.4000 68.4000 143 0 14 [+]
ASTARTA 49,1000 17:00 154 49.50 -0.61 % 487 49.1000 49.5500 90 10 516 [+]
SYNEKTIK 295,0000 17:00 3 297.60 -0.61 % 17 295.0000 295.2000 80 22 6 627 [+]
MABION 8,1700 17:00 11 8.22 -0.61 % 1000 8.1200 8.1700 89 17 136 [+]
JRHOLDING 4,7000 16:47 358 4.80 -0.63 % 142 4.7000 4.7300 395 6 28 [+]
ARCHICOM 47,0000 17:00 5 47.10 -0.63 % 335 46.9000 47.0000 613 1 64 [+]
BEST 30,8000 16:15 1 30.80 -0.65 % 87 30.4000 30.8000 188 1 27 [+]
DINOPL 37,5700 17:04 6 37.84 -0.66 % 3305 37.5600 37.5700 505 3 340 126 078 [+]
CDRL 7,5000 16:40 15 7.55 -0.66 % 2 7.4000 7.5000 424 4 32 [+]
ALTA 1,5150 16:17 1 1.49 -0.66 % 1000 1.4900 1.5150 1980 1 2 [+]
COALENERG 2,9900 17:00 2726 3.01 -0.66 % 210 2.9900 3.0200 1573 148 444 [+]
ULTGAMES 14,8000 16:49 10 15.15 -0.67 % 450 14.4500 14.8500 408 5 66 [+]
WIELTON 5,9500 17:00 300 5.93 -0.67 % 4 5.9400 5.9500 5680 30 181 [+]
MCI 28,2000 16:42 1 28.10 -0.70 % 1500 28.1000 28.2000 364 1 32 [+]
MOVIEGAMES 8,4200 16:49 29 8.40 -0.71 % 23 8.3000 8.4000 100 5 44 [+]
GENOMTEC 5,4400 17:00 162 5.40 -0.73 % 1815 5.3800 5.4400 338 23 126 [+]
STALPROFI 8,1800 17:04 27 8.20 -0.73 % 645 8.0600 8.1800 184 8 62 [+]
RAWLPLUG 13,5000 16:33 556 13.60 -0.74 % 368 13.4000 13.8500 100 2 28 [+]
BIOTON 3,9700 17:00 101 3.99 -0.75 % 1070 3.9500 3.9700 352 19 77 [+]
SPYROSOFT 520,0000 16:36 1 524.00 -0.76 % 6 518.0000 520.0000 17 0 75 [+]
MEDICALG 32,4500 17:00 97 32.90 -0.76 % 104 32.4500 32.5000 120 39 1 266 [+]
MOSTALZAB 6,4700 17:00 100 6.57 -0.77 % 500 6.4400 6.4700 3507 35 230 [+]
SILVANO 5,0000 15:12 1 4.98 -0.79 % 522 4.9800 5.0000 1677 0 2 [+]
TOYA 9,7600 17:00 503 9.81 -0.81 % 300 9.7600 9.7700 427 48 470 [+]
ROPCZYCE 23,7000 17:00 60 23.90 -0.84 % 125 23.5000 23.7000 25 2 48 [+]
AGORA 9,2200 17:01 100 9.32 -0.86 % 13 9.2200 9.2600 2941 53 487 [+]
GAMEOPS 11,3000 16:10 9 10.96 -0.88 % 20 11.0200 11.2600 223 2 24 [+]
DEKPOL 90,4000 16:40 1 91.20 -0.88 % 30 90.4000 91.0000 107 1 114 [+]
RANKPROGR 4,3950 17:00 5 4.44 -0.90 % 694 4.3250 4.3950 798 10 42 [+]
INTERBUD 2,2100 17:00 16 2.16 -0.90 % 1000 2.1500 2.2100 834 1 2 [+]
NOCTILUCA 106,0000 17:00 11 108.00 -0.93 % 123 105.0000 106.0000 1488 4 481 [+]
MILKILAND 2,1000 17:02 750 2.20 -0.94 % 250 2.1000 2.1300 4064 71 151 [+]
CAPITEA 0,3150 16:42 436 0.32 -0.94 % 991 0.3095 0.3150 13124 58 18 [+]
PEPCO 29,0400 17:02 3845 29.32 -0.95 % 2000 29.0400 29.0800 6828 3 344 97 373 [+]
EUROTEL 30,7000 17:00 1 31.00 -0.97 % 717 30.5000 30.7000 1870 3 80 [+]
4MASS 4,9500 17:04 28 4.96 -1.00 % 260 4.8800 4.9500 2069 59 289 [+]
CAVATINA 14,5500 16:38 16 14.95 -1.02 % 380 14.5500 15.1000 90 2 31 [+]
KRAKCHEM 0,4800 15:56 10 0.48 -1.03 % 40 0.4630 0.4790 1500 32 15 [+]
RELPOL 5,6600 16:29 1000 5.60 -1.05 % 770 5.6000 5.6600 14 4 25 [+]
PHN 9,4600 17:00 54 9.56 -1.05 % 175 9.4600 9.5800 11938 6 57 [+]
DMGROUP 2,8000 14:49 71 2.80 -1.06 % 47 2.7900 2.8000 521 1 3 [+]
AIRWAY 0,3255 17:00 500 0.33 -1.06 % 4000 0.3230 0.3255 500 57 18 [+]
MARVIPOL 9,2000 16:45 70 9.30 -1.08 % 50 9.2000 9.2200 52 3 26 [+]
WOODPCKR 4,3700 16:42 4 4.60 -1.13 % 505 4.3600 4.4500 670 20 88 [+]
SELVITA 42,9000 17:00 49 40.60 -1.15 % 263 42.9000 43.0000 580 23 979 [+]
ASMGROUP 0,3400 16:49 492 0.34 -1.16 % 7550 0.3360 0.3400 27408 276 93 [+]
SNIEZKA 85,0000 16:44 59 85.00 -1.16 % 100 85.4000 86.0000 1000 1 51 [+]
CEZ 205,0000 16:26 49 212.00 -1.16 % 153 205.0000 207.4000 1 0 37 [+]
MURAPOL 42,0000 17:00 4 42.50 -1.18 % 573 42.0000 42.3000 12 9 395 [+]
ERBUD 29,4000 16:46 16 29.90 -1.18 % 3 29.4000 29.6500 20 1 44 [+]
SECOGROUP 33,6000 12:54 5 33.60 -1.18 % 224 33.6000 34.0000 124 0 9 [+]
ENERGOINS 2,4100 17:00 44 2.44 -1.23 % 108 2.4000 2.4100 1406 26 62 [+]
TEXT 42,3600 17:03 150 42.84 -1.26 % 1847 42.3600 42.3800 1 79 3 335 [+]
RYVU 25,8500 17:00 76 26.30 -1.34 % 598 25.8500 26.0000 1004 26 673 [+]
INTROL 8,0000 16:35 46 8.00 -1.48 % 422 7.9800 8.0000 164 3 27 [+]
LUBAWA 8,5700 17:01 1130 8.69 -1.49 % 200 8.5550 8.5700 1 413 3 554 [+]
TRANSPOL 3,7000 13:09 1 3.76 -1.60 % 1000 3.7000 3.7400 612 0 0 [+]
AMICA 60,0000 17:00 414 61.00 -1.64 % 445 60.0000 60.1000 7 21 1 272 [+]
LIBET 1,4950 15:30 13 1.52 -1.64 % 18 1.4700 1.4950 3483 55 79 [+]
MONNARI 7,0600 17:00 5 7.14 -1.67 % 134 6.9800 7.0600 695 7 49 [+]
ARCTIC 8,1300 17:00 310 8.22 -1.69 % 5662 8.1300 8.2200 200 71 580 [+]
EQUNICO 1,1500 16:47 1637 1.17 -1.71 % 985 1.1450 1.1700 3034 47 53 [+]
ESOTIQ 33,6000 17:00 96 34.00 -1.75 % 204 33.6000 34.0000 100 1 37 [+]
KCI 0,8880 16:48 2 0.91 -1.77 % 3000 0.8900 0.9040 4776 13 11 [+]
DECORA 77,4000 16:48 2 78.20 -1.78 % 16 76.8000 77.4000 113 2 183 [+]
NOVAVISGR 0,9880 16:48 439 1.01 -1.79 % 601 0.9880 1.0000 12 44 44 [+]
MIRBUD 13,1300 17:03 14 13.39 -1.80 % 152 13.1200 13.1300 839 331 4 361 [+]
IZOSTAL 3,1700 17:04 41 3.22 -1.86 % 384 3.1700 3.1800 1190 20 64 [+]
GRODNO 13,0500 16:40 6 13.20 -1.88 % 84 13.0000 13.0500 847 4 56 [+]
CIGAMES 2,3400 17:00 150 2.39 -1.89 % 1000 2.3150 2.3400 1133 462 1 083 [+]
INTERSPPL 0,4100 17:00 1580 0.42 -1.91 % 740 0.4100 0.4240 1695 44 18 [+]
HYDROTOR 15,1000 17:00 600 15.40 -1.95 % 40 15.0000 15.1000 8 1 15 [+]
LOKUM 25,0000 17:00 38 25.00 -1.96 % 2213 25.0000 25.5000 1 1 37 [+]
ODLEWNIE 14,1000 16:42 69 14.95 -2.08 % 631 13.8000 14.0500 175 16 223 [+]
ASSECOBS 84,4000 17:00 2 86.40 -2.09 % 124 84.2000 85.0000 170 3 247 [+]
TERMOREX 0,6950 11:21 10 0.71 -2.11 % 599 0.6950 0.7100 3981 0 0 [+]
PTWP 135,0000 16:47 13 139.00 -2.17 % 142 134.0000 138.0000 14 0 51 [+]
MIRACULUM 0,7200 16:41 2000 0.74 -2.17 % 5000 0.7180 0.7200 2722 17 12 [+]
FABRITY 26,4000 16:37 8 27.40 -2.22 % 60 26.4000 27.3000 55 1 15 [+]
SYNTHAVERSE 3,9050 17:00 199 3.99 -2.25 % 1253 3.9050 3.9200 683 83 327 [+]
SANWIL 1,2950 17:00 2000 1.32 -2.26 % 4470 1.2900 1.2950 304 8 11 [+]
XTPL 72,2000 17:00 8 74.40 -2.30 % 100 72.1000 72.2000 26 1 81 [+]
DEVELIA 9,3500 17:02 1280 9.65 -2.30 % 300 9.3400 9.3500 15970 192 1 814 [+]
CCC 117,8000 17:03 32 120.90 -2.36 % 2450 117.8000 118.0000 205 517 60 799 [+]
POINTGROUP 1,6000 11:28 49 1.64 -2.44 % 5600 1.6000 1.6400 4879 0 0 [+]
PASSUS 138,5000 17:00 3 143.50 -2.46 % 25 137.5000 138.5000 132 13 1 770 [+]
SYGNITY 78,4000 17:00 33 79.80 -2.49 % 10 78.2000 78.4000 628 8 634 [+]
BETACOM 4,6800 11:07 163 4.80 -2.50 % 2559 4.6800 4.8000 14636 0 1 [+]
BOOMBIT 6,9000 16:26 695 7.00 -2.54 % 607 6.9000 7.0000 310 7 48 [+]
ANSWEAR 22,9000 17:00 20 23.05 -2.55 % 29 22.9000 23.1000 15 18 424 [+]
POLTREG 25,8000 17:00 27 26.80 -2.64 % 178 25.7000 25.8000 957 2 42 [+]
ZUE 12,2000 17:00 132 12.50 -2.79 % 82 12.1000 12.2000 398 7 80 [+]
SFINKS 0,3690 16:45 4200 0.37 -2.89 % 8530 0.3690 0.3700 31990 232 87 [+]
ALLEGRO 29,2200 17:03 50 30.10 -2.94 % 2639 29.2200 29.3900 364 5 908 174 350 [+]
ATENDE 3,2500 16:49 700 3.35 -2.99 % 350 3.2000 3.2500 2440 8 26 [+]
PHOTON 1,7800 17:00 1342 1.84 -3.00 % 258 1.7800 1.8500 745 21 38 [+]
LSISOFT 31,8000 17:00 35 32.00 -3.05 % 72 31.8000 32.0000 540 2 77 [+]
UNIBEP 14,9500 17:00 50 15.35 -3.24 % 264 14.9500 15.0000 845 14 202 [+]
PANOVA 16,3000 17:00 1 16.40 -3.26 % 75 16.1500 16.3000 462 2 29 [+]
MAXCOM 5,1400 16:42 2000 5.20 -3.38 % 2 5.1000 5.1200 330 3 15 [+]
SUNEX 4,8400 17:00 100 5.09 -3.39 % 520 4.7500 4.8400 2742 36 174 [+]
COMPREMUM 1,2550 17:04 1000 1.30 -3.46 % 10 1.2500 1.2550 18114 298 375 [+]
RAEN 0,4915 17:00 100 0.51 -4.00 % 2500 0.4910 0.5060 5002 81 40 [+]
VRGSA 4,9800 17:00 351 5.16 -4.23 % 6 4.9800 5.0400 3109 49 249 [+]
KINOPOL 24,5000 17:00 3 25.10 -4.30 % 1208 24.3000 24.5000 237 8 199 [+]
3RGAMES 0,7080 16:49 4 0.74 -4.32 % 1800 0.7020 0.7080 2579 179 130 [+]
IDMSAPL 0,5200 16:03 300 0.52 -4.59 % 200 0.5200 0.5450 2592 0 0 [+]
APSENERGY 2,4500 17:01 2564 2.57 -4.67 % 584 2.4100 2.4500 4979 514 1 268 [+]
ENELMED 22,8000 16:42 4 24.00 -5.00 % 120 22.6000 22.8000 96 1 31 [+]
INC SA 2,2500 17:00 9 2.37 -5.06 % 788 2.2000 2.2500 394 79 180 [+]
MENNICA 50,8000 17:03 5 52.80 -5.22 % 893 50.4000 50.8000 29 17 837 [+]
URTESTE 61,6000 16:49 2 62.40 -5.23 % 16 61.0000 61.6000 48 2 95 [+]
CELTIC 2,3000 17:00 1273 2.48 -6.50 % 90 2.2100 2.3000 22621 24 56 [+]
CDPROJEKT 259,8000 17:04 45 282.40 -8.00 % 9 PKC 259.8000 165 831 222 494 [+]
KGHM 332,1000 17:04 10 360.00 -10.70 % 20640 332.0000 332.1000 14220 3 789 1 301 101 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 268 4.8000 PKC 4728 0 0 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG124843.5-0.12%17:09
WIG203360.1-0.63%17:09
WIG20 Fut3379.0-0.53%17:04
WIG20USD948.7-1.06%17:15
mWIG408978.0+1.78%17:09
sWIG8031706.9-0.03%17:09
 Notowania Świat
Dow48892.5-0.36%22:02
Nasdaq23461.8-0.94%22:01
Nikkei53322.8-0.10%7:45
DAX24515.7+0.85%17:31
Ropa WTI65.7+0.49%22:59
Złoto4847.9-9.87%22:00
 Notowania Waluty
EUR/PLN4.21132+0.13%22:00
CHF/PLN4.59605+0.03%22:00
USD/PLN3.55284+1.11%22:00
EUR/USD1.18534-0.97%22:00
GBP/USD1.36839-0.91%22:00
USD/JPY154.779+1.16%22:00
Forum
» wycofanie [3][CDA]
» EON zmienia sie w EUVIC [0]
» Prośba o dodanie do arkusza... [0]
» Prośba o dodanie Iron Wolf oraz... [1]
» sundragon zmiana nazwy [0][SDG]
» Spółka CFI [0][CFI]
» prośba o dodanie COREY EUROPE... [3][ASB]
» Forex - problem [0]
» Dywidenda [0][STX]
» Prośba o dodanie COREY EUROPE [3][T2P]
Wzrosty Spadki Staty
XTB 84.80 11.73%
JSW 29.55 10.88%
QNATECHNO 41.00 10.22%
IMCOMPANY 33.90 8.65%
MLSYSTEM 18.24 7.29%
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