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
POLTREG 19,9000 17:00 119 18.95 10.56 % 346 19.5500 19.9000 9683 53 1 032 [+]
CELTIC 1,4000 16:31 10 1.30 8.11 % 87 1.3900 1.4000 5390 23 31 [+]
UNIBEP 14,3400 17:02 150 13.28 7.82 % 1305 14.3400 14.6000 450 62 858 [+]
CLOUD 68,6000 16:48 33 64.80 7.52 % 5 68.4000 68.6000 30 5 338 [+]
ELKOP 1,7400 16:22 1 1.69 5.45 % 950 1.6550 1.7100 1000 3 6 [+]
APATOR 25,5000 17:00 15 25.10 5.15 % 518 25.5000 25.7500 86 51 1 314 [+]
SFINKS 0,4780 17:04 6339 0.45 5.05 % 661 0.4780 0.4800 42830 220 103 [+]
MIRBUD 10,4200 17:01 115 9.95 4.72 % 13 10.3400 10.4200 221 223 2 299 [+]
MERCOR 14,8000 17:00 16 14.40 4.23 % 39 14.6000 14.8000 242 2 25 [+]
IMCOMPANY 41,5500 17:00 4 39.95 4.14 % 96 41.5500 41.6000 14 2 97 [+]
COGNOR 5,8500 17:03 169 5.66 4.09 % 100 5.8400 5.8500 19037 2 757 16 383 [+]
DRAGOENT 19,2000 15:35 47 18.40 4.07 % 5 18.6000 19.2000 9 2 35 [+]
SELVITA 33,5000 17:00 14 33.00 4.04 % 22 33.5000 33.5500 31 17 560 [+]
WIELTON 5,7900 17:02 290 5.56 3.95 % 2222 5.7800 5.7900 896 129 734 [+]
JRHOLDING 4,7800 17:00 3 4.48 3.91 % 25 4.7400 4.7800 1008 19 86 [+]
SPYROSOFT 410,0000 15:54 21 390.00 3.80 % 50 405.0000 408.0000 3 1 250 [+]
LIBET 1,3700 16:49 10 1.32 3.79 % 8949 1.3200 1.3700 789 5 7 [+]
11B 153,6000 17:00 13 149.60 3.78 % 75 153.5000 153.6000 45 16 2 430 [+]
GAMEOPS 14,0000 16:38 39 13.60 3.70 % 189 14.0000 14.3000 82 7 96 [+]
FON 1,7300 16:15 925 1.67 3.59 % 1438 1.6550 1.7350 4999 2 4 [+]
NOVITA 102,5000 16:23 1 99.00 3.54 % 25 102.5000 104.0000 5 0 43 [+]
WITTCHEN 15,8300 17:00 19 15.30 3.46 % 1 15.5100 15.8300 152 17 258 [+]
INPRO 7,5500 16:40 33 7.35 3.42 % 427 7.3500 7.6500 490 2 11 [+]
COMPREMUM 1,1750 17:00 22 1.14 3.07 % 247 1.1400 1.1750 3700 50 59 [+]
OTLOG 13,2000 16:07 66 12.82 2.96 % 45 13.0000 13.2000 234 2 27 [+]
ASSECOPOL 190,8000 17:00 154 187.10 2.91 % 310 190.8000 190.8500 102 202 38 702 [+]
CORMAY 0,5780 17:00 146 0.56 2.85 % 2000 0.5620 0.5780 3772 53 30 [+]
ELEKTROTI 61,1000 17:00 5 60.10 2.69 % 10 61.0000 61.1000 425 36 2 194 [+]
DGA 26,9000 15:59 2 26.20 2.67 % 102 25.4000 26.9000 64 0 3 [+]
QNATECHNO 46,9000 17:00 2 49.00 2.63 % 20 46.0000 46.9000 88 1 30 [+]
MENNICA 44,1000 16:49 57 42.80 2.56 % 23 43.7000 44.3000 68 2 98 [+]
VIGOSYS 584,0000 17:00 1 588.00 2.46 % 13 570.0000 584.0000 24 1 487 [+]
QUERCUS 11,9800 17:00 5533 11.62 2.39 % 2 11.6800 12.0000 2687 18 218 [+]
PASSUS 119,8000 17:00 14 119.40 2.39 % 9 118.2000 119.8000 41 5 582 [+]
SANWIL 1,3450 15:33 12 1.32 2.28 % 1137 1.3200 1.3450 180 11 15 [+]
PCCEXOL 2,0200 17:00 59 1.99 2.28 % 4086 1.9950 2.0200 62 32 64 [+]
COMP 59,2000 17:00 73 57.90 2.25 % 3339 59.2000 59.3000 51 58 3 437 [+]
EQUNICO 1,1650 15:29 40 1.14 2.19 % 1425 1.1350 1.1650 1060 2 3 [+]
IMS 2,1450 16:42 98 2.10 2.14 % 131 2.1100 2.1450 1439 2 4 [+]
PROCHEM 24,6000 09:00 1 23.50 2.07 % 6 23.5000 24.2000 310 0 0 [+]
STALPROD 247,0000 17:00 2 243.00 2.07 % 226 244.0000 247.0000 18 0 60 [+]
ECHO 5,0000 17:00 1 4.90 2.04 % 783 4.9500 5.0000 2202 15 73 [+]
ASSECOSEE 60,5000 17:01 22 59.30 1.85 % 179 59.5000 60.6000 172 199 11 828 [+]
ROPCZYCE 22,7000 16:36 175 22.20 1.79 % 235 22.7000 23.0000 38 2 53 [+]
TALEX 18,6000 13:44 64 18.70 1.64 % 120 18.3000 18.7000 292 0 1 [+]
FABRITY 25,3000 17:00 76 24.90 1.61 % 100 25.2000 25.3000 114 4 103 [+]
POLICE 7,6800 15:54 39 7.52 1.59 % 328 7.5400 7.7000 540 1 5 [+]
OTMUCHOW 5,5000 09:00 1 5.50 1.48 % 152 5.3800 5.4200 1384 0 0 [+]
PCCROKITA 70,5000 17:00 6 69.40 1.44 % 72 70.2000 70.5000 44 8 588 [+]
LENTEX 7,1000 17:00 5 7.00 1.43 % 1000 7.0000 7.1000 75 2 12 [+]
EDINVEST 8,5800 16:44 1 8.48 1.42 % 5 8.4200 8.5800 4 5 43 [+]
GREENX 2,3740 17:00 28 2.35 1.37 % 419 2.3720 2.3740 6172 521 1 216 [+]
RYVU 22,8000 17:00 8 22.90 1.33 % 249 22.5500 22.8000 192 11 249 [+]
KCI 0,9280 13:49 845 0.93 1.31 % 2454 0.9160 0.9280 4729 1 1 [+]
IZOSTAL 3,1500 16:32 2 3.17 1.29 % 24 3.1200 3.1500 1834 8 26 [+]
INTERCARS 804,0000 17:02 3 801.00 1.26 % 114 796.0000 805.0000 290 12 9 977 [+]
MFO 33,8000 16:43 248 33.80 1.20 % 10 33.2000 33.9000 71 2 75 [+]
TEXT 40,7000 17:02 57 40.30 1.14 % 443 40.7000 40.8000 110 30 1 211 [+]
ACTION 31,3500 17:00 1 31.10 1.13 % 5 31.3000 31.3500 20 7 211 [+]
RELPOL 5,5000 17:00 2 5.32 1.10 % 465 5.3200 5.5000 21 1 6 [+]
EUROTEL 22,9500 17:00 1 22.90 1.10 % 1030 22.9500 23.6000 703 2 43 [+]
VIVID 0,6450 16:19 2 0.64 1.10 % 314 0.6370 0.6450 71 3 2 [+]
STALPROFI 9,5600 17:02 70 9.46 1.06 % 1856 9.5400 9.5600 58 7 67 [+]
AMBRA 18,2000 17:00 49 18.12 1.00 % 1 18.1800 18.2000 51 3 49 [+]
MLSYSTEM 15,3200 16:14 2 15.04 0.92 % 392 15.0800 15.3000 669 1 12 [+]
BENEFIT 4 438,0000 17:00 1 4,408.00 0.91 % 4 4380.0000 4438.0000 250 5 22 206 [+]
LENA 2,2400 16:40 111 2.22 0.90 % 175 2.2300 2.2400 2464 6 14 [+]
ONESANO 0,6760 17:00 20 0.68 0.90 % 54 0.6560 0.6760 1180 4 3 [+]
VERCOM 120,6000 17:00 12 120.80 0.84 % 16 119.6000 120.6000 1 43 5 151 [+]
COLUMBUS 3,7400 15:18 268 0.00 0.81 % 3170 PKC PKC 14703 0 0 [+]
MEXPOLSKA 3,7800 17:00 2 3.80 0.80 % 220 3.6000 3.7800 148 1 5 [+]
XTB 105,5400 17:00 17 105.62 0.80 % 19 105.5200 105.5400 270 147 15 464 [+]
PHOTON 1,2750 17:00 27 1.26 0.79 % 44 1.2550 1.2750 320 10 13 [+]
AMICA 51,0000 17:00 24 50.80 0.79 % 160 50.7000 51.1000 206 8 384 [+]
XPLUS 2,6000 15:40 100 2.58 0.78 % 500 2.5200 2.6000 260 7 17 [+]
MODIVO 83,1400 17:00 572 83.00 0.78 % 253 82.9000 83.1800 1 451 37 505 [+]
TESGAS 1,9650 16:03 50 1.97 0.77 % 34 1.9300 1.9650 3180 2 4 [+]
ORANGEPL 15,9950 17:00 54 15.90 0.76 % 3914 15.9950 16.0000 1392 1 389 22 241 [+]
EUROCASH 5,4000 17:00 206 5.36 0.75 % 3475 5.4000 5.4300 1200 74 400 [+]
MOVIEGAMES 8,3600 16:41 186 8.32 0.72 % 22 8.2500 8.3700 1100 1 11 [+]
TERMOREX 0,7050 15:11 15 0.71 0.71 % 15 0.7000 0.7050 230 0 0 [+]
MCI 28,2000 16:16 36 28.00 0.71 % 194 28.0000 28.2000 283 3 76 [+]
YARRL 5,7000 12:50 100 5.66 0.71 % 149 5.5400 5.6800 160 5 28 [+]
FASING 15,3000 17:00 10 15.00 0.66 % 10 15.0000 15.3000 481 0 0 [+]
ASSECOBS 92,0000 17:00 12 91.40 0.66 % 69 92.0000 93.6000 187 2 203 [+]
CREOTECH 770,0000 17:00 26 770.00 0.65 % 2 768.0000 770.0000 24 20 15 753 [+]
PLAZACNTR 1,5700 17:00 9 1.56 0.64 % 28 1.5600 1.5700 1391 1 2 [+]
BORYSZEW 4,7200 17:01 87 4.69 0.64 % 32 4.7200 4.7300 5600 143 687 [+]
ATREM 63,7000 17:00 40 63.20 0.63 % 205 63.7000 64.1000 158 21 1 336 [+]
ERBUD 25,4500 17:00 3 25.60 0.59 % 178 25.1000 25.4500 98 2 55 [+]
PROJPRZEM 17,7500 17:00 2 17.65 0.57 % 218 17.4500 17.7500 91 0 7 [+]
GRODNO 18,6500 16:33 250 18.60 0.54 % 8 18.5000 18.6500 239 12 217 [+]
ODLEWNIE 18,9500 17:00 1 18.70 0.53 % 294 18.8000 18.9500 311 10 186 [+]
SYGNITY 78,0000 17:04 6 77.60 0.52 % 10 77.6000 78.0000 349 48 3 744 [+]
STALEXP 3,0250 17:00 1320 3.02 0.50 % 574 3.0200 3.0250 24325 129 392 [+]
MAKARONPL 20,9000 17:00 105 20.80 0.48 % 3 20.3500 20.9000 53 4 87 [+]
PEPCO 32,2300 17:04 100 32.10 0.47 % 180 32.1300 32.2300 3089 755 24 339 [+]
BOGDANKA 21,4000 17:00 30 21.30 0.47 % 1029 21.4000 21.4500 59 49 1 044 [+]
OPONEOPL 85,4000 16:49 3 84.70 0.47 % 13 85.2000 85.8000 63 2 175 [+]
SANOK 21,5000 15:28 500 21.50 0.47 % 492 21.5000 21.6000 1635 32 688 [+]
GRUPRACUJ 43,0000 17:00 50 43.20 0.47 % 89 42.8000 43.0000 342 22 926 [+]
CEZ 226,0000 13:39 4 225.00 0.44 % 40 219.0000 227.0000 10 1 138 [+]
BUMECH 19,2800 17:00 58 19.28 0.42 % 110 19.1700 19.2800 1677 36 704 [+]
06MAGNA 2,4100 17:00 16 2.39 0.42 % 102 2.3900 2.4100 806 5 13 [+]
IMMOBILE 5,0600 17:00 1 5.06 0.40 % 49 5.0600 5.1600 1544 14 69 [+]
ARCHICOM 52,0000 16:18 2 51.60 0.39 % 195 52.0000 52.4000 1 3 145 [+]
EUCO 0,5120 14:52 5 0.00 0.39 % 500 PKC PKC 133260 0 0 [+]
MOSTALPLC 13,0500 16:46 1 13.15 0.38 % 80 12.8500 13.0500 80 0 1 [+]
BEST 28,4000 14:05 20 28.30 0.35 % 100 28.3000 28.4000 145 1 21 [+]
DEBICA 89,3000 17:00 20 89.50 0.34 % 34 89.3000 89.4000 128 2 137 [+]
NTCAPITAL 0,6080 16:38 481 0.61 0.33 % 500 0.5820 0.6080 5019 27 16 [+]
MANGATA 68,0000 16:09 27 67.80 0.29 % 43 68.0000 68.4000 12 2 139 [+]
MOBRUK 361,0000 17:00 1 362.00 0.28 % 1 359.0000 361.0000 25 2 877 [+]
IBSM 71,8000 09:35 1 71.80 0.28 % 3 70.0000 71.8000 7 0 0 [+]
MABION 7,7000 17:00 50 7.68 0.26 % 23 7.7000 7.7600 2942 12 89 [+]
AIGAMES 0,8080 15:06 2 0.81 0.25 % 9 0.7880 0.8080 534 1 1 [+]
PEKABEX 9,2200 17:00 6 9.21 0.22 % 447 9.2200 9.2500 495 9 80 [+]
ZABKA 23,6300 17:00 144 23.74 0.21 % 31626 23.6300 23.6400 23810 4 063 96 011 [+]
DOMDEV 250,0000 17:00 10 253.50 0.20 % 10 249.5000 250.0000 4 2 444 [+]
BIOMAXIMA 11,1600 17:00 6 11.14 0.18 % 250 11.0000 11.1600 170 1 6 [+]
CYFRPLSAT 16,5900 17:00 135 16.57 0.15 % 680 16.5200 16.5900 1834 914 15 197 [+]
TAURONPE 9,3020 17:04 38375 9.32 0.13 % 7882 9.2980 9.3020 38375 2 090 19 568 [+]
SHOPER 39,9000 17:00 68 40.40 0.13 % 10 39.9000 39.9500 80 9 364 [+]
TRAKCJA 3,8050 17:00 60 3.79 0.13 % 53 3.7350 3.8050 1761 180 682 [+]
ZEPAK 18,7800 17:00 10 18.72 0.11 % 200 18.6800 18.7800 88 7 137 [+]
ENERGA 18,8000 17:00 4 18.80 0.11 % 1 18.7800 18.8000 3442 47 880 [+]
ENEA 20,1600 17:00 83 20.26 0.10 % 39 20.1400 20.1600 2044 192 3 878 [+]
ALLEGRO 31,8400 17:00 75 31.90 0.02 % 7539 31.8400 31.8450 1498 4 674 149 861 [+]
CAPITEA 0,4780 17:00 80 0.47 0.00 % 5349 0.4740 0.4780 8551 120 57 [+]
INTERBUD 1,8950 13:14 14 1.90 0.00 % 350 1.7950 1.8950 286 0 1 [+]
ULTGAMES 15,3000 15:29 41 15.30 0.00 % 100 15.2500 15.3000 616 0 7 [+]
MEDINICE 70,0000 17:00 1 69.90 0.00 % 47 69.6000 70.0000 193 14 991 [+]
CREEPYJAR 520,0000 17:00 2 520.00 0.00 % 35 520.0000 526.0000 7 1 560 [+]
SKYLINE 1,6000 11:16 1541 0.00 0.00 % 5283 1.6000 1.6800 410 0 0 [+]
MBWS 11,2000 13:54 711 0.00 0.00 % 1000 7.0000 11.2000 10 0 0 [+]
LARQ 2,0000 14:22 1000 2.05 0.00 % 2000 1.9800 2.0400 1500 1 2 [+]
PRAGMAINK 3,1000 13:50 227 3.10 0.00 % 500 3.0800 3.2200 20 0 1 [+]
TENDERHUT 5,9600 13:26 33 5.72 0.00 % 40 5.7400 5.7600 40 0 1 [+]
CASPAR 4,9000 10:08 1 4.88 0.00 % 10 4.6800 4.8800 2 0 1 [+]
JWWINVEST 2,9200 13:20 5 2.92 0.00 % 222 2.8800 2.9200 89 0 0 [+]
PTWP 131,0000 16:40 1 130.00 0.00 % 31 128.5000 131.0000 60 0 1 [+]
VINDEXUS 13,9000 16:18 4000 13.85 0.00 % 687 13.8500 14.0000 121 6 77 [+]
GAMFACTOR 5,0000 16:46 40 5.02 0.00 % 965 4.9400 5.0700 999 7 33 [+]
DMGROUP 2,2400 17:00 2 2.24 0.00 % 500 2.2200 2.2400 4494 1 1 [+]
COMPERIA 4,8000 16:34 1 0.00 0.00 % 1676 4.6000 4.7800 1000 0 0 [+]
ACAUTOGAZ 21,7000 17:00 1 21.50 0.00 % 102 21.5000 21.7000 181 1 16 [+]
ENELMED 19,4000 17:00 2 19.40 0.00 % 11 19.3000 19.4000 47 0 3 [+]
PHN 9,4000 17:00 2 9.40 0.00 % 20 9.3600 9.4000 135 17 162 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 14 PKC 0.0000 0 0 0 [+]
KRVITAMIN 13,2000 16:32 1 13.20 0.00 % 228 12.7000 13.1500 150 0 3 [+]
KGL 11,0000 12:33 16 11.00 0.00 % 300 10.2000 11.0000 1323 0 0 [+]
AUTOPARTN 24,5000 17:00 130 24.70 0.00 % 2753 24.4000 24.5000 2111 358 8 882 [+]
SOPHARMA 7,4200 12:12 71 0.00 0.00 % 29 7.4200 7.9400 77 0 0 [+]
LOKUM 23,0000 09:20 1 23.00 0.00 % 56 22.2000 23.0000 11 0 0 [+]
TATRY MOUNTAIN 83,5000 11:41 4 0.00 0.00 % 30 83.5000 88.0000 111 0 0 [+]
INSTALKRK 37,7000 17:00 1 37.50 0.00 % 200 37.5000 37.7000 7 0 8 [+]
INTERSPPL 0,3675 16:48 1266 0.38 0.00 % 2000 0.3680 0.3830 29 2 1 [+]
REMAK 10,1000 13:34 197 10.10 0.00 % 200 9.8600 10.1000 303 0 2 [+]
HANDLOWY 116,6000 17:00 43 117.40 0.00 % 42 116.4000 116.6000 28 37 4 345 [+]
BIOTON 4,3100 17:00 332 4.32 0.00 % 843 4.2350 4.3100 118 26 112 [+]
AMREST 10,3800 17:00 10842 10.38 0.00 % 751 10.3200 10.3800 37 60 625 [+]
MUZA 9,5500 16:06 2 0.00 0.00 % 50 9.3500 9.5000 500 0 0 [+]
PROTEKTOR 1,2900 17:01 278 1.30 0.00 % 1000 1.2840 1.2900 1328 105 138 [+]
WIKANA 8,0000 09:01 1 7.65 0.00 % 990 7.6500 8.0000 3706 0 0 [+]
WAWEL 778,0000 16:04 30 780.00 0.00 % 16 778.0000 780.0000 178 0 134 [+]
MONNARI 6,0000 16:11 46 5.80 0.00 % 133 5.9600 6.0000 503 5 32 [+]
SEKO 11,1000 17:00 222 11.00 0.00 % 113 11.1000 11.3000 1040 5 56 [+]
KERNEL 19,5600 17:00 7 19.54 0.00 % 59 19.5600 19.6000 200 4 71 [+]
IMPERA 1,7000 11:08 4500 1.63 0.00 % 10799 1.6300 1.7000 25680 12 20 [+]
IZOLACJA 3,8700 17:00 2 3.87 0.00 % 724 3.5100 3.8700 242 1 2 [+]
KOMPUTRON 6,0100 15:38 1 6.00 0.00 % 5 5.9100 6.0100 870 1 5 [+]
MOJ 1,6000 12:54 20 0.00 0.00 % 388 1.5300 1.6000 9780 0 0 [+]
ENERGOINS 2,2300 16:48 22 2.17 0.00 % 510 2.1900 2.2300 7170 2 4 [+]
PANOVA 16,0000 16:03 113 16.00 0.00 % 1116 15.8500 16.0000 347 1 8 [+]
BBIDEVNFI 5,4800 17:00 1 5.48 0.00 % 300 5.3600 5.4800 996 1 6 [+]
SILVANO 5,2800 14:57 1 0.00 0.00 % 441 4.9200 5.2600 103 0 0 [+]
KRAKCHEM 0,3280 16:21 10 0.32 0.00 % 5000 0.3210 0.3280 3823 7 2 [+]
CIGAMES 2,9900 17:00 280 3.00 0.00 % 7046 2.9900 3.0100 218 662 2 049 [+]
ATMGRUPA 4,2200 17:00 17 4.25 0.00 % 601 4.2200 4.2400 2222 16 70 [+]
FORTE 19,9000 17:00 1 19.70 0.00 % 300 19.7500 19.9000 302 1 18 [+]
MWTRADE 3,1000 12:33 100 3.10 0.00 % 2 2.9600 3.0800 250 0 1 [+]
NTTSYSTEM 12,0000 16:49 200 12.00 0.00 % 290 12.0000 12.1000 434 2 24 [+]
DINOPL 32,3000 17:03 100 32.63 -0.09 % 10145 32.2900 32.3000 21605 4 835 156 675 [+]
ONDE 8,8300 17:00 8 8.81 -0.11 % 42 8.8300 8.8700 275 5 41 [+]
SIMFABRIC 1,5800 16:11 1 1.54 -0.13 % 888 1.5380 1.5800 299 1 1 [+]
BUDIMEX 665,6000 17:00 19 670.00 -0.15 % 110 665.6000 665.8000 14 39 26 215 [+]
DELKO 6,1300 16:49 38 6.14 -0.16 % 175 6.1300 6.1400 489 3 16 [+]
UNICREDIT 301,5000 14:51 10 300.05 -0.17 % 13 296.0000 315.0000 1 0 4 [+]
PGE 10,2800 17:00 904 10.38 -0.19 % 4245 10.2800 10.2850 3046 1 676 17 375 [+]
URTESTE 44,6000 11:44 12 42.40 -0.22 % 10 42.3000 44.5000 12 0 8 [+]
DBENERGY 9,0600 13:22 9 9.10 -0.22 % 5 8.9200 9.0800 25 1 5 [+]
AILLERON 17,3000 17:00 500 17.34 -0.23 % 145 17.1200 17.3600 70 9 153 [+]
SNIEZKA 86,4000 16:47 12 86.60 -0.23 % 7 86.2000 86.4000 712 0 27 [+]
KSGAGRO 3,7900 16:44 4 3.72 -0.26 % 19 3.7850 3.7900 434 2 6 [+]
DADELO 68,4000 16:48 27 68.30 -0.29 % 175 68.1000 68.5000 143 4 272 [+]
TOYA 8,7700 17:00 36 8.80 -0.34 % 15 8.6800 8.7700 2827 53 465 [+]
BOOMBIT 5,9200 17:00 500 5.90 -0.34 % 100 5.9000 5.9200 729 4 23 [+]
FERRO 29,4000 17:00 1 29.40 -0.34 % 45 29.0000 29.4000 496 2 48 [+]
WOODPCKR 2,9000 16:32 80 2.90 -0.34 % 510 2.8600 2.9000 420 3 9 [+]
GENOMTEC 5,9200 17:00 201 5.80 -0.34 % 100 5.8000 5.9200 2799 32 182 [+]
HYDROTOR 13,9500 16:35 238 14.00 -0.36 % 74 13.9500 14.0000 13 0 4 [+]
PATENTUS 2,7700 16:25 8 2.75 -0.36 % 510 2.7000 2.7600 1090 6 16 [+]
GPW 79,5000 17:00 2 80.00 -0.38 % 4 79.4000 79.5000 8 187 14 851 [+]
CAPTORTX 77,6000 16:19 12 77.90 -0.39 % 22 77.6000 78.2000 181 1 48 [+]
ASMGROUP 0,2410 17:00 1 0.24 -0.41 % 518 0.2360 0.2410 9948 11 3 [+]
PLAYWAY 237,0000 16:27 1 238.00 -0.42 % 17 236.5000 237.0000 10 1 235 [+]
STAPORKOW 4,6600 16:13 220 4.68 -0.43 % 430 4.6600 4.7400 6 1 4 [+]
VOTUM 45,8000 17:00 215 46.45 -0.43 % 364 45.8000 45.9500 248 21 947 [+]
ATAL 63,7000 17:00 3 64.50 -0.47 % 70 63.7000 64.1000 10 4 247 [+]
PEPEES 0,8500 15:05 2 0.85 -0.47 % 5 0.8400 0.8500 1012 2 2 [+]
MOSTALWAR 4,0900 17:00 5 4.07 -0.49 % 379 4.0400 4.0900 891 10 41 [+]
ARLEN 29,1500 16:38 20 29.65 -0.51 % 30 29.1500 29.5500 156 3 79 [+]
POLENERGIA 48,8000 17:04 50 49.05 -0.51 % 985 48.7000 48.8000 920 4 205 [+]
WIRTUALNA 58,4000 17:00 3283 58.70 -0.51 % 22149 58.4000 58.5000 666 33 1 907 [+]
IFIRMA 28,0500 16:41 5 28.20 -0.53 % 106 27.5500 28.0500 16 2 60 [+]
SUNEX 2,8150 17:04 296 2.83 -0.53 % 704 2.8150 2.8200 305 4 11 [+]
ENTER 51,8000 17:00 5 53.90 -0.58 % 64 51.8000 52.0000 471 10 528 [+]
3RGAMES 0,6900 17:00 2 0.70 -0.58 % 103 0.6860 0.6900 2544 81 56 [+]
BLOOBER 25,1500 16:45 2 25.25 -0.59 % 240 24.7500 25.1500 196 13 333 [+]
GETIN 0,4940 17:00 16 0.50 -0.60 % 6984 0.4940 0.4960 12000 71 35 [+]
SELENAFM 48,5000 16:49 2 49.00 -0.61 % 1 48.0000 48.3000 6 2 74 [+]
4MASS 4,0950 16:47 4 4.12 -0.61 % 50 4.0350 4.0500 157 7 29 [+]
SANTANDER 43,1950 16:24 120 43.47 -0.62 % 7 42.0000 44.0000 50 0 20 [+]
MOL 47,0000 16:49 189 47.88 -0.63 % 45 46.9800 47.3400 1 2 99 [+]
MARVIPOL 9,4000 17:00 57 9.42 -0.63 % 134 9.4000 9.4200 780 21 194 [+]
NEPTIS 15,0000 16:00 9 15.10 -0.66 % 1 15.0000 15.1000 187 0 4 [+]
GRUPAAZOTY 21,0200 17:03 100 21.16 -0.66 % 27 21.0200 21.0800 8 506 10 849 [+]
ANSWEAR 17,8600 17:00 9 18.52 -0.67 % 1936 17.8600 18.1000 442 7 130 [+]
MLPGROUP 99,8000 16:44 5 100.00 -0.70 % 28 99.4000 100.0000 164 0 38 [+]
CLNPHARMA 20,7000 17:00 15 20.85 -0.72 % 75 20.6000 20.7000 396 5 107 [+]
VRGSA 5,3800 17:01 2990 5.48 -0.74 % 108758 5.3800 5.4000 1176 104 558 [+]
DIAG 159,0000 17:00 5 161.00 -0.75 % 20 158.6000 159.1000 3 45 7 194 [+]
IFSA 0,1290 17:00 300 0.13 -0.77 % 123984 0.1220 0.1290 97236 8 1 [+]
BOS 10,2000 17:00 122 10.24 -0.78 % 1 10.1600 10.2000 728 19 192 [+]
ULMA 62,5000 09:00 1 62.50 -0.79 % 30 59.0000 62.5000 36 0 0 [+]
KRUK 421,6000 17:03 5 425.00 -0.80 % 103 421.6000 424.4000 325 54 22 811 [+]
MERCATOR 59,5000 17:00 40 59.90 -0.83 % 51 59.5000 59.9000 51 21 1 261 [+]
RANKPROGR 3,9500 17:00 5 3.88 -0.88 % 323 3.9150 3.9500 490 0 1 [+]
NEXITY 1,0600 10:22 622 1.07 -0.93 % 1000 1.0600 1.0700 50 3 3 [+]
AGORA 8,3800 16:03 140 8.46 -0.95 % 220 8.3800 8.4200 200 3 22 [+]
PZU 63,0800 17:01 30 63.70 -0.97 % 736 63.0600 63.0800 218 1 265 80 210 [+]
CDPROJEKT 260,3000 17:01 50 266.30 -0.99 % 607 260.2000 260.3000 225 275 72 072 [+]
POLWAX 0,9780 16:49 100 0.99 -1.01 % 3000 0.9620 0.9780 1752 7 7 [+]
RAWLPLUG 14,3500 16:47 1000 14.50 -1.03 % 100 14.3500 14.5000 1562 1 17 [+]
UNIMOT 168,8000 17:00 1 170.20 -1.06 % 2 167.8000 168.8000 358 3 431 [+]
TSGAMES 91,6000 17:00 25 92.60 -1.08 % 15 91.6000 92.0000 50 10 957 [+]
JSW 26,1100 17:00 254 26.98 -1.10 % 2830 26.1100 26.1800 130 433 11 469 [+]
BETACOM 5,4000 13:59 2 5.60 -1.10 % 1260 5.3000 5.4000 1494 1 4 [+]
ONEMORE 2,6700 16:48 3005 2.68 -1.11 % 600 2.6400 2.6600 1000 56 149 [+]
LPP 21 060,0000 17:00 2 21,360.00 -1.13 % 26 21060.0000 21080.0000 4 2 48 251 [+]
MILKILAND 1,7100 17:00 8 1.71 -1.16 % 120 1.7080 1.7100 516 39 67 [+]
ZUE 12,6500 17:01 653 12.85 -1.17 % 297 12.6500 12.8000 929 9 112 [+]
PKPCARGO 14,8200 17:04 500 14.99 -1.20 % 2953 14.8200 14.9000 3200 56 840 [+]
MURAPOL 40,4000 17:00 18 40.85 -1.22 % 961 40.4000 40.7000 331 35 1 418 [+]
PKNORLEN 143,3400 17:03 35 145.12 -1.23 % 1585 143.3400 143.4800 72 1 328 192 192 [+]
BNPPL 143,0000 17:00 17 145.00 -1.24 % 35 143.0000 144.6000 39 6 924 [+]
MAXCOM 6,2800 16:38 1 6.02 -1.26 % 4 6.1200 6.2800 100 1 7 [+]
LUBAWA 9,0450 17:04 95 9.31 -1.26 % 1442 9.0200 9.0450 1415 337 3 102 [+]
TARCZYNSKI 118,0000 13:06 1 119.00 -1.26 % 3 118.5000 119.5000 17 0 36 [+]
PGFGROUP 0,6200 17:00 30 0.60 -1.27 % 4344 0.6070 0.6200 3320 8 5 [+]
SYNTHAVERSE 3,0700 17:00 17 3.11 -1.29 % 2066 3.0700 3.0950 294 49 151 [+]
CAPITAL 2,9800 16:49 240 3.00 -1.32 % 3012 2.9200 2.9600 100 43 128 [+]
MEDICALG 29,6000 17:00 3 30.15 -1.33 % 51 29.5500 29.6000 302 24 722 [+]
AIRWAY 0,2920 17:00 225 0.30 -1.35 % 2695 0.2920 0.3000 248078 49 15 [+]
SONEL 14,5000 16:37 96 14.50 -1.36 % 49 14.5000 14.8000 55 1 13 [+]
DECORA 72,2000 17:00 3 73.20 -1.37 % 17 72.0000 72.4000 14 2 148 [+]
ATLANTAPL 17,7500 15:16 14 18.05 -1.39 % 50 17.6500 17.9500 50 1 12 [+]
INTROL 7,1200 16:49 35 7.14 -1.39 % 511 7.1200 7.1800 2 0 1 [+]
ADIUVO 0,5500 16:46 2 0.56 -1.43 % 752 0.5320 0.5500 2198 21 11 [+]
HELIO 54,8000 16:48 5 55.60 -1.44 % 30 54.0000 54.8000 19 0 19 [+]
VOXEL 95,6000 17:00 2 96.20 -1.44 % 1 95.3000 95.7000 5 9 854 [+]
ALIOR 120,0000 17:00 84 121.80 -1.48 % 140 119.8500 120.0000 796 211 25 551 [+]
TRANSPOL 20,0000 17:00 33 20.20 -1.48 % 1587 20.0000 20.3000 5 54 1 146 [+]
NEUCA 718,0000 16:48 1 730.00 -1.51 % 2 718.0000 719.0000 3 1 782 [+]
PEKAO 228,5000 17:00 260 233.00 -1.51 % 6616 228.5000 229.3000 190 648 149 443 [+]
KINOPOL 19,5000 17:00 60 19.75 -1.52 % 1356 19.4000 19.9500 751 10 205 [+]
KETY 1 143,0000 17:01 14 1,162.00 -1.55 % 118 1141.0000 1144.0000 18 15 17 472 [+]
RENDER 76,0000 17:00 2 76.40 -1.55 % 52 75.2000 76.2000 50 0 31 [+]
INGBSK 394,4000 17:04 20 412.00 -1.55 % 27 394.2000 394.4000 187 13 5 228 [+]
ESOTIQ 31,3000 16:31 1 31.90 -1.57 % 87 31.3000 31.7000 78 1 25 [+]
ATENDE 3,1300 16:42 2 3.11 -1.57 % 1119 3.1000 3.1300 720 26 82 [+]
KOMPAP 18,5000 15:20 58 18.80 -1.60 % 330 18.5000 19.0000 121 0 6 [+]
PKOBP 96,8400 17:04 18 98.55 -1.60 % 12023 96.8200 96.8400 1672 1 987 193 761 [+]
MILLENNIUM 18,1050 17:00 1547 18.49 -1.60 % 275 18.1050 18.1150 120 541 9 840 [+]
HUUUGE 21,4500 17:00 26 21.80 -1.61 % 1209 21.4500 21.8000 1010 6 137 [+]
APLISENS 18,1500 17:00 2 18.45 -1.63 % 310 17.9000 18.1500 1255 1 21 [+]
BIOCELTIX 83,3000 17:03 23 84.60 -1.65 % 11 82.4000 83.3000 77 3 280 [+]
SECOGROUP 35,6000 16:04 81 35.80 -1.66 % 154 35.6000 36.4000 374 1 46 [+]
ARCTIC 5,8400 17:00 111 5.95 -1.68 % 1049 5.8400 5.8900 300 38 226 [+]
LESS 0,2280 17:00 2 0.23 -1.72 % 3001 0.2270 0.2320 34 0 0 [+]
GTC 2,6500 16:31 100 2.65 -1.85 % 5000 2.6500 2.6800 5 0 0 [+]
CAVATINA 13,3000 11:47 437 13.30 -1.85 % 150 13.3500 13.5500 505 3 40 [+]
ALTUSTFI 3,5800 17:00 1 3.66 -1.92 % 4052 3.5200 3.5800 572 29 106 [+]
TORPOL 68,9000 17:00 4 69.20 -1.99 % 56 68.9000 69.5000 37 9 601 [+]
POINTGROUP 1,9500 17:00 7 2.03 -2.01 % 3947 1.9100 1.9500 3840 5 10 [+]
MOSTALZAB 6,2000 17:00 2 6.35 -2.05 % 206 6.1600 6.2000 2940 49 303 [+]
XTPL 57,3000 17:00 50 59.90 -2.05 % 50 57.0000 57.3000 126 3 192 [+]
DIGITANET 195,0000 17:04 2 198.80 -2.06 % 12 194.3000 195.0000 94 5 1 034 [+]
ZREMB 9,4800 17:00 138 9.65 -2.07 % 390 9.4800 9.6900 143 24 232 [+]
DEKPOL 72,2000 16:31 2 73.80 -2.17 % 8 71.8000 72.0000 40 2 115 [+]
IPOPEMA 7,0200 17:00 36 7.10 -2.23 % 818 7.0200 7.1200 248 10 68 [+]
AGROTON 5,0700 16:44 4 5.19 -2.31 % 8 5.0600 5.0700 1643 0 2 [+]
BIGCHEESE 4,6400 16:34 736 4.75 -2.32 % 64 4.6500 4.6600 46 11 51 [+]
FEERUM 14,5500 17:00 2 15.00 -2.35 % 10 14.5000 14.5500 146 6 84 [+]
PCFGROUP 3,4750 16:48 1 3.50 -2.39 % 362 3.4550 3.4750 166 7 24 [+]
WASKO 8,1000 17:00 58 8.38 -2.41 % 300 7.9400 8.1000 1449 22 176 [+]
SYNEKTIK 277,2000 17:02 7 287.60 -2.46 % 95 277.0000 277.6000 2 16 4 332 [+]
DEVELIA 10,0400 17:00 462 10.28 -2.52 % 500 10.0400 10.0800 305 141 1 431 [+]
NEWAG 108,0000 17:01 55 110.80 -2.53 % 302 108.0000 108.6000 12 13 1 401 [+]
WARIMPEX 2,3000 16:31 100 2.36 -2.54 % 301 2.2900 2.3200 620 7 15 [+]
MOLECURE 5,2600 17:04 100 5.21 -2.59 % 632 5.2300 5.2600 214 44 228 [+]
ARTIFEX 22,3500 17:00 91 22.30 -2.61 % 5 22.0000 22.3500 339 4 85 [+]
CYBERFLKS 177,7000 17:04 3 183.00 -2.84 % 1 177.5000 177.7000 95 27 4 816 [+]
CDRL 8,5000 16:06 16 8.75 -2.86 % 48 8.5000 8.6500 99 1 5 [+]
SCPFL 113,4000 17:00 12 118.20 -2.91 % 26 113.4000 114.4000 188 3 332 [+]
NANOGROUP 2,3100 17:00 307 2.40 -2.94 % 2893 2.3100 2.3800 815 61 142 [+]
RAINBOW 131,1000 17:04 8 135.30 -2.96 % 17 131.0000 131.1000 76 21 2 839 [+]
PULAWY 44,3000 17:00 24 45.00 -3.06 % 7 44.3000 45.0000 104 2 99 [+]
HARPER 5,0000 16:36 650 5.16 -3.10 % 1573 5.0400 5.1000 4 2 12 [+]
NOCTILUCA 94,4000 17:00 14 96.70 -3.28 % 47 94.1000 94.4000 7 3 250 [+]
DATAWALK 118,0000 17:00 1 123.60 -3.28 % 1 117.6000 118.0000 20 20 2 426 [+]
ASTARTA 52,9000 17:00 7 55.00 -3.29 % 84 52.3000 52.9000 163 5 269 [+]
APSENERGY 4,0900 17:00 125 4.19 -3.31 % 2 4.0800 4.0900 819 24 99 [+]
KOGENERA 78,2000 17:00 59 81.50 -3.34 % 128 78.0000 78.2000 203 16 1 263 [+]
ABPL 132,6000 17:00 15 136.60 -3.35 % 94 132.6000 134.0000 1 4 544 [+]
MBANK 1 187,0000 17:00 2 1,254.00 -3.46 % 143 1187.0000 1187.5000 42 21 24 765 [+]
NOVAVISGR 0,6350 16:39 2080 0.66 -3.79 % 370 0.6350 0.6400 32469 63 41 [+]
MIRACULUM 0,5920 17:00 100 0.61 -3.90 % 2000 0.5720 0.5920 4900 78 45 [+]
KPPD 19,4000 15:45 100 20.20 -3.96 % 249 19.2000 20.0000 380 0 7 [+]
PHARMENA 3,2800 17:00 161 3.28 -4.09 % 839 3.2800 3.4000 257 2 7 [+]
OPTEAM 8,0500 17:00 24 8.30 -4.17 % 354 7.8000 8.0500 267 13 102 [+]
ASBIS 67,8500 17:03 200 71.00 -4.17 % 586 67.8500 PKC 71 182 12 536 [+]
EUROHOLD 4,0600 17:00 244 4.10 -4.25 % 1 4.0400 4.0600 1529 0 1 [+]
ZAMET 0,8380 17:01 1515 0.88 -4.34 % 1742 0.8340 0.8600 12381 30 26 [+]
COALENERG 1,9400 17:00 1500 2.03 -4.43 % 72 1.9400 1.9780 10 95 188 [+]
ALTA 1,5500 16:21 501 1.63 -4.91 % 9070 1.5500 1.6000 2690 13 20 [+]
POLIMEXMS 7,6000 17:02 500 8.08 -5.24 % 19102 7.6000 7.6200 2303 1 083 8 403 [+]
RAFAMET 53,5000 16:32 50 57.00 -5.31 % 46 53.4000 54.8000 100 1 58 [+]
KRKA 1 086,0000 16:32 4 1,100.00 -5.40 % 6 1086.0000 1098.0000 1 0 36 [+]
KGHM 320,3500 17:04 6 339.00 -5.63 % 100 320.3500 320.4000 367 1 039 337 845 [+]
HERCULES 1,3750 17:00 16 1.47 -6.14 % 107 1.3700 1.3750 981 58 81 [+]
INC SA 1,6000 17:00 309 1.63 -6.16 % 637 1.5950 1.6000 1067 49 78 [+]
BOWIM 8,0000 17:04 151 8.50 -6.76 % 3549 8.0000 8.0800 289 52 423 [+]
ERG 40,0000 17:00 48 40.00 -6.98 % 241 40.0000 42.0000 180 0 4 [+]
MDIENERGIA 2,1800 17:00 133 2.35 -7.23 % 378 2.1800 2.2200 272 386 887 [+]
ORCOGROUP 3,6800 16:27 521 3.98 -7.54 % 20 3.5000 3.8600 350 4 14 [+]
SKARBIEC 32,5000 17:01 100 35.30 -7.67 % 564 32.4000 32.5000 251 20 660 [+]
LSISOFT 42,1000 17:00 19 45.70 -7.88 % 44 42.1000 43.5000 92 2 92 [+]
SCANWAY 320,0000 17:03 8 350.00 -8.05 % 279 320.0000 325.0000 16 22 7 178 [+]
IDMSAPL 0,4560 11:16 7 0.46 -8.80 % 7789 0.4560 0.5000 15000 0 0 [+]
PURE 2,1300 17:03 2829 2.11 -11.62 % 4525 2.1300 2.1850 990 504 1 140 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 268 4.8000 PKC 5705 0 0 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG131727.2-1.22%05-19
WIG203552.5-1.60%05-19
WIG20 Fut3501.0-1.96%05-19
WIG20USD968.9-2.12%05-19
mWIG409194.8-0.23%05-19
sWIG8030813.2+0.04%05-19
 Notowania Świat
US BlueChip49363.9-0.65%05-19
S&P500 Fut7366.5-0.08%4:40
Nikkei59764.2-1.30%4:35
DAX24400.7+0.38%05-19
Ropa WTI104.2+5.11%4:50
Złoto4463.8-0.41%4:50
 Notowania Waluty
EUR/PLN4.25371+0.08%4:50
CHF/PLN4.64314+0.02%4:50
USD/PLN3.66753+0.17%4:50
EUR/USD1.15983-0.08%4:50
GBP/USD1.33912-0.09%4:50
USD/JPY158.923-0.09%4:50
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
POLTREG 19.90 10.56%
CELTIC 1.40 8.11%
UNIBEP 14.34 7.82%
CLOUD 68.60 7.52%
ELKOP 1.74 5.45%
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