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 0,6920 09:08 1000 0.63 20.56 % 146159 PKC PKC 3010 517 328 [+]
CASPAR 4,5800 17:00 5 4.02 13.93 % 60 3.8400 4.5800 382 7 31 [+]
COMP 60,8000 17:00 132 55.20 10.14 % 215 59.8000 60.8000 117 16 890 [+]
ERG 40,4000 16:29 48 37.00 9.19 % 2 40.4000 41.0000 36 1 37 [+]
BIOCELTIX 83,0000 17:02 48 78.00 6.96 % 4487 83.0000 83.1000 222 8 640 [+]
KRKA 878,0000 15:17 1 848.00 6.55 % 12 846.0000 878.0000 11 0 147 [+]
IPOPEMA 3,9100 16:43 272 3.69 5.96 % 697 3.9100 3.9800 480 103 399 [+]
CELTIC 2,3600 17:00 25 2.27 5.83 % 5 2.2400 2.3600 618 15 34 [+]
MOVIEGAMES 8,6400 16:44 8 8.11 5.62 % 50 8.4600 8.6300 87 18 149 [+]
TENDERHUT 6,2400 15:35 940 5.94 5.05 % 20 6.0400 6.0600 20 1 8 [+]
RAWLPLUG 12,7000 14:22 10 12.10 4.96 % 154 12.5000 12.7000 138 1 16 [+]
BNPPL 130,0000 17:00 1811 123.00 4.84 % 61 129.0000 130.0000 25 181 23 225 [+]
DATAWALK 97,4400 17:00 1 93.00 4.77 % 6 95.9900 97.4400 15 24 2 370 [+]
MEDICALG 34,5000 17:00 50 33.00 4.70 % 100 34.0000 34.5000 352 29 972 [+]
3RGAMES 0,6580 17:00 10 0.64 4.44 % 997 0.6440 0.6580 1107 69 44 [+]
ANSWEAR 27,3000 17:02 1000 26.30 4.40 % 1660 27.1000 27.4000 42 25 679 [+]
BUMECH 13,8000 17:02 500 13.36 4.39 % 250 13.7400 13.8000 200 112 1 517 [+]
ARTIFEX 12,0200 17:00 200 11.54 4.34 % 100 12.0000 12.3600 127 22 264 [+]
ULMA 61,0000 09:01 1 61.00 4.27 % 33 57.0000 61.0000 71 0 0 [+]
SIMFABRIC 1,5820 16:20 10 1.52 4.08 % 200 1.5160 1.5700 1000 29 44 [+]
REMAK 11,5000 16:38 1 11.10 4.07 % 448 11.1000 11.4500 30 2 26 [+]
MEDINICE 16,6000 17:03 158 16.00 3.88 % 158 16.2200 16.6000 2295 65 1 043 [+]
IMPERA 1,3500 16:05 1000 1.30 3.85 % 1936 1.3200 1.3500 22960 13 17 [+]
DELKO 7,7600 17:00 40 7.52 3.74 % 39 7.6800 7.7600 211 67 516 [+]
WIRTUALNA 59,7000 17:00 7 58.00 3.65 % 318 59.0000 59.7000 399 63 3 739 [+]
FASING 14,4000 13:22 85 14.00 3.60 % 566 14.0000 14.3000 10 5 72 [+]
SANPL 538,8000 17:00 118 519.60 3.54 % 99 537.6000 538.8000 5136 265 142 287 [+]
SELENAFM 52,6000 17:04 100 51.40 3.54 % 872 52.6000 52.8000 176 4 193 [+]
AUTOPARTN 16,2000 17:00 109 15.60 3.45 % 1094 16.1000 16.2000 30106 224 3 597 [+]
AGROTON 5,6000 17:00 7 5.44 3.32 % 61 5.5000 5.6000 1173 1 7 [+]
MBANK 1 056,5000 17:00 24 1,020.00 3.22 % 190 1056.0000 1056.5000 22 104 109 728 [+]
ALIOR 112,0000 17:00 2258 109.30 3.18 % 1525 111.9500 112.0000 17421 549 60 756 [+]
PCFGROUP 3,3300 17:00 1425 3.23 3.10 % 8425 3.3300 3.3350 350 111 369 [+]
PLAYWAY 255,0000 17:00 3 250.00 3.03 % 94 255.0000 257.0000 37 8 2 127 [+]
CREOTECH 364,0000 17:04 71 352.50 2.82 % 2 359.5000 364.0000 229 6 2 175 [+]
NEUCA 817,0000 17:01 96 787.00 2.77 % 714 817.0000 818.0000 18 4 2 905 [+]
LIBET 1,5000 09:09 10 1.50 2.74 % 1 1.4300 1.5000 4169 0 0 [+]
MILLENNIUM 16,5300 17:00 945 16.09 2.73 % 45057 16.5200 16.5300 52678 2 368 39 021 [+]
INGBSK 343,0000 17:00 1 335.50 2.69 % 357 342.5000 343.0000 169 142 48 053 [+]
CYBERFLKS 200,0000 17:02 48 194.00 2.67 % 30 199.0000 200.0000 952 34 6 636 [+]
DIAG 169,3500 17:01 60 165.00 2.64 % 22 169.2000 169.3500 428 56 9 423 [+]
ERBUD 24,3000 17:00 18 24.00 2.53 % 108 24.0000 24.3000 106 16 393 [+]
JRHOLDING 4,8800 15:58 40 4.76 2.52 % 735 4.7400 4.8800 260 8 39 [+]
NTCAPITAL 0,4270 17:00 160 0.42 2.40 % 3183 0.4180 0.4270 340 100 41 [+]
QUERCUS 13,0000 17:00 3 12.70 2.36 % 1 12.7500 13.0000 996 1 784 22 300 [+]
AGORA 9,1800 17:00 6 8.92 2.23 % 2496 9.1400 9.1800 88 36 329 [+]
COALENERG 2,8000 17:02 160 2.80 2.19 % 2279 2.7800 2.8000 3265 78 220 [+]
BETACOM 4,7000 17:00 50 4.60 2.17 % 313 4.5400 4.7000 1750 2 11 [+]
RAFAMET 38,6000 14:13 1 38.60 2.12 % 6 37.6000 38.4000 80 1 30 [+]
IDMSAPL 0,5100 16:24 400 0.50 2.00 % 15026 0.5000 0.5100 11184 1 1 [+]
INTERBUD 2,0400 12:40 6 2.00 2.00 % 500 1.8800 2.0200 900 3 7 [+]
GTC 3,1800 17:00 64 3.10 1.92 % 4 3.0900 3.1800 2073 53 164 [+]
KGHM 261,0000 17:04 12 256.20 1.83 % 7365 261.0000 261.3000 1473 1 021 266 416 [+]
MAKARONPL 22,4500 16:47 97 22.05 1.81 % 158 22.2500 22.4500 2589 1 26 [+]
IMMOBILE 3,4900 17:00 600 3.53 1.75 % 1550 3.4400 3.4900 1175 5 16 [+]
MURAPOL 37,9500 17:00 15 37.55 1.74 % 12 37.9500 38.0000 80 42 1 604 [+]
STAPORKOW 4,7800 16:33 50 4.70 1.70 % 902 4.6400 4.7800 450 3 12 [+]
PZU 67,9200 17:04 1000 66.86 1.59 % 170 67.9000 67.9200 18 4 006 272 128 [+]
HANDLOWY 102,4000 17:00 492 100.60 1.59 % 65 102.4000 102.6000 540 75 7 604 [+]
SOPHARMA 12,7500 13:18 10 0.00 1.59 % 0 0.0000 0.0000 0 0 0 [+]
PEKAO 208,1000 17:04 41 206.00 1.51 % 87646 208.1000 208.2000 1345 1 682 349 623 [+]
CAPTORTX 68,0000 17:01 134 67.00 1.49 % 216 68.0000 68.2000 141 4 275 [+]
MIRACULUM 0,6800 17:00 10 0.68 1.49 % 4000 0.6600 0.6800 4865 42 28 [+]
YARRL 6,8000 16:45 9 6.86 1.49 % 703 6.6200 6.8000 141 6 41 [+]
QNATECHNO 28,0000 15:59 5 28.60 1.45 % 2 27.3000 28.0000 16 0 1 [+]
MFO 35,6000 13:32 1 35.10 1.42 % 1 34.9000 35.3000 99 3 112 [+]
KRUK 486,2000 17:03 26 477.00 1.36 % 893 486.2000 486.5000 20 82 39 670 [+]
URTESTE 38,0000 17:02 17 37.50 1.33 % 31 37.1000 38.0000 53 0 14 [+]
SONEL 15,3000 16:35 1 15.10 1.32 % 115 15.1500 15.3000 19 1 22 [+]
SECOGROUP 31,0000 11:43 11 30.80 1.31 % 552 30.4000 31.0000 250 0 1 [+]
FABRITY 23,8000 16:49 24 23.50 1.28 % 4 23.7000 23.8000 248 1 31 [+]
GPW 63,6000 17:00 195 62.85 1.27 % 227 63.4500 63.6000 273 48 3 067 [+]
CREEPYJAR 409,0000 17:00 5 406.00 1.24 % 8 405.0000 409.0000 25 2 655 [+]
SANWIL 1,2500 17:00 100 1.23 1.21 % 2592 1.2150 1.2500 6129 85 104 [+]
TSGAMES 84,9000 17:00 21 84.00 1.19 % 452 84.1000 84.9000 655 33 2 749 [+]
RYVU 25,6000 17:00 77 25.05 1.19 % 177 25.6000 25.8000 99 59 1 498 [+]
ALLEGRO 30,8950 17:03 1176 30.54 1.18 % 18268 30.8950 30.9000 50 8 030 247 947 [+]
CEZ 223,0000 15:00 300 220.40 1.18 % 2 220.0000 223.4000 3 2 397 [+]
DMGROUP 2,6400 16:20 2500 2.56 1.15 % 14 2.6000 2.6200 1059 9 23 [+]
INTERCARS 544,0000 17:00 10 540.00 1.12 % 13 538.0000 544.0000 129 38 20 265 [+]
CDRL 9,4000 09:09 2 9.40 1.08 % 300 9.1000 9.3000 850 0 0 [+]
TEXT 37,7000 17:00 298 37.30 1.07 % 550 37.6000 37.7000 3880 146 5 495 [+]
ASSECOPOL 221,4000 17:04 200 219.60 1.00 % 500 221.0000 221.4000 2657 651 143 722 [+]
GREENX 2,0640 17:00 95 2.04 0.98 % 666 2.0520 2.0640 3696 392 803 [+]
BBIDEVNFI 5,3500 16:22 341 5.30 0.94 % 675 5.2000 5.3500 1144 4 19 [+]
BIOMAXIMA 11,1000 17:00 6 11.00 0.91 % 400 11.0500 11.1000 652 13 145 [+]
PROCHEM 22,1000 17:00 2 21.80 0.91 % 98 21.6000 22.1000 148 0 5 [+]
KGL 11,3000 09:00 1 11.30 0.89 % 100 11.0000 11.2000 711 0 0 [+]
GRUPAAZOTY 17,1300 17:03 94 17.00 0.88 % 380 17.1300 17.1400 100 525 8 971 [+]
SANTANDER 42,3700 16:48 117 42.00 0.88 % 41 41.5000 42.9000 9000 11 448 [+]
PKNORLEN 93,1600 17:02 50 92.50 0.88 % 8303 93.1500 93.1600 307 4 321 402 416 [+]
TAURONPE 8,7400 17:02 3359 8.67 0.85 % 33567 8.7400 8.7420 13636 5 232 45 852 [+]
ULTGAMES 11,8000 16:46 150 11.70 0.85 % 101 11.5000 11.8000 460 5 52 [+]
APSENERGY 2,4200 16:41 22 2.49 0.83 % 473 2.4200 2.4700 1021 26 63 [+]
VINDEXUS 12,1000 17:00 89 11.95 0.83 % 710 12.0000 12.1000 323 11 133 [+]
HERCULES 1,2600 16:49 62 1.25 0.80 % 3262 1.2300 1.2600 2362 10 13 [+]
ASTARTA 44,8500 17:00 14 44.50 0.79 % 500 44.1500 44.8500 122 10 448 [+]
TRANSPOL 3,8200 16:24 2684 3.90 0.79 % 300 3.7800 3.8800 898 3 12 [+]
06MAGNA 2,5800 16:49 1 2.56 0.78 % 30 2.5700 2.5800 1694 10 25 [+]
DIGITANET 160,8000 17:00 24 162.40 0.75 % 6 158.2000 160.8000 174 11 1 811 [+]
ENERGA 19,0000 17:00 29 18.90 0.74 % 1189 18.8800 19.0000 14315 17 321 [+]
ENTER 55,5000 17:04 12 55.00 0.73 % 627 55.0000 55.5000 198 8 449 [+]
DEKPOL 85,4000 17:00 53 85.00 0.71 % 11 83.0000 85.4000 230 6 495 [+]
BOGDANKA 17,8000 17:00 231 17.68 0.68 % 1661 17.8000 17.9200 10 129 2 304 [+]
ARCHICOM 44,3000 17:01 8 44.00 0.68 % 100 44.3000 44.5000 200 2 103 [+]
ZREMB 7,5600 17:03 40 7.51 0.67 % 96 7.5600 7.5900 760 84 624 [+]
ALTUSTFI 3,0600 15:35 10 3.05 0.66 % 10 3.0200 3.0600 490 7 21 [+]
MERCATOR 38,5000 17:03 45 38.25 0.65 % 1558 38.5000 38.5500 1 21 798 [+]
ASBIS 31,1800 17:00 305 31.10 0.65 % 168 31.1800 31.2000 127 174 5 418 [+]
KOGENERA 63,3000 17:00 42 62.80 0.64 % 49 63.3000 63.5000 300 3 220 [+]
XTB 69,8200 17:03 8761 69.40 0.61 % 3569 69.8000 69.9600 505 307 21 391 [+]
AIRWAY 0,3345 17:00 1200 0.34 0.60 % 5000 0.3285 0.3345 2300 108 36 [+]
ABPL 105,6000 17:04 30 105.00 0.57 % 20 102.2000 105.6000 1153 15 1 531 [+]
MILKILAND 1,8300 17:04 800 1.83 0.55 % 2279 1.8250 1.8300 3188 37 68 [+]
PKPCARGO 12,8300 17:01 300 12.73 0.55 % 3314 12.8300 12.8500 2315 260 3 331 [+]
RAINBOW 148,0000 17:00 33 147.30 0.54 % 375 147.6000 148.2000 73 88 12 999 [+]
TALEX 19,4000 14:16 23 19.30 0.52 % 240 18.6000 19.7000 48 0 1 [+]
KPPD 19,8000 13:20 450 19.80 0.51 % 25 19.6000 19.9000 263 0 9 [+]
BUDIMEX 648,0000 17:00 34 650.00 0.50 % 171 647.8000 648.2000 79 75 48 985 [+]
ONESANO 0,8000 17:00 43 0.78 0.50 % 450 0.7900 0.8000 317 15 12 [+]
MERCOR 20,7000 17:00 77 20.80 0.49 % 372 20.6000 20.7000 734 2 52 [+]
PKOBP 84,1400 17:04 1000 83.52 0.48 % 17509 84.1400 84.1600 14841 4 657 392 207 [+]
KINOPOL 21,2000 17:00 56 21.00 0.47 % 1214 21.0000 21.2000 213 38 808 [+]
ORCOGROUP 4,5000 13:42 800 4.48 0.45 % 725 4.1400 4.5000 751 2 9 [+]
JSW 21,4800 17:04 100 21.39 0.42 % 5545 21.4700 21.4800 166 1 123 24 134 [+]
TARCZYNSKI 120,5000 16:38 1 120.50 0.42 % 68 120.0000 122.5000 16 0 5 [+]
MIRBUD 14,5500 17:03 30 14.48 0.41 % 3 14.5100 14.5500 793 144 2 086 [+]
SHOPER 52,0000 17:00 151 51.80 0.39 % 32 51.4000 52.0000 1474 30 1 527 [+]
HYDROTOR 13,8000 17:00 83 13.75 0.36 % 376 13.7000 13.8000 17 96 1 312 [+]
SPYROSOFT 572,0000 17:00 1 572.00 0.35 % 9 572.0000 574.0000 7 0 82 [+]
CCC 120,4000 17:03 76 120.15 0.33 % 604 120.4000 121.0000 100 678 82 559 [+]
JWWINVEST 3,1000 11:55 20 3.10 0.32 % 100 3.0000 3.1000 180 0 0 [+]
ESOTIQ 32,5000 16:49 62 32.30 0.31 % 38 32.4000 32.6000 76 1 44 [+]
ZABKA 23,2200 17:04 400 23.15 0.30 % 9698 23.1500 23.2200 1761 3 589 83 194 [+]
EDINVEST 6,9000 16:28 449 6.68 0.29 % 302 6.9000 6.9800 454 10 65 [+]
POLICE 6,9000 16:49 300 6.86 0.29 % 226 6.8800 6.9600 2604 9 64 [+]
WASKO 1,7000 17:00 61 1.69 0.29 % 10 1.6700 1.7000 5893 15 25 [+]
IBSM 69,0000 14:44 1 69.00 0.29 % 12 66.6000 69.0000 25 0 2 [+]
SYNTHAVERSE 3,5800 17:00 3276 3.56 0.28 % 4024 3.5800 3.5900 9276 209 759 [+]
KERNEL 21,0500 17:00 4 21.00 0.24 % 504 21.0500 21.1000 2340 4 92 [+]
MAXCOM 4,5600 16:29 5 4.55 0.22 % 868 4.5100 4.5500 81 20 92 [+]
ECHO 4,8100 17:00 113 4.87 0.21 % 312 4.8100 4.8900 1000 75 363 [+]
DOMDEV 247,5000 17:04 9 247.00 0.20 % 244 247.0000 247.5000 51 27 6 658 [+]
NANOGROUP 2,6350 16:47 120 2.63 0.19 % 54 2.6300 2.6350 1876 104 273 [+]
ORANGEPL 9,7020 17:00 2156 9.60 0.14 % 5452 9.6500 9.7020 80937 2 648 25 571 [+]
DEBICA 81,6000 16:42 11 81.40 0.12 % 50 81.2000 81.6000 139 1 78 [+]
POLIMEXMS 8,0500 17:04 600 8.04 0.12 % 33029 8.0500 8.0900 5000 874 7 093 [+]
EUROCASH 6,1800 17:04 200 6.13 0.08 % 100 6.1600 6.1800 1687 538 3 334 [+]
KETY 896,5000 17:00 15 900.00 0.06 % 199 896.0000 899.0000 55 35 31 651 [+]
ENEA 19,2200 17:04 193 19.21 0.05 % 1719 19.2100 19.2200 207 958 18 465 [+]
PATENTUS 3,2400 10:27 20 3.24 0.00 % 33 3.1400 3.2300 3 0 0 [+]
XPLUS 2,2600 17:00 1 2.24 0.00 % 256 2.2400 2.2600 283 4 10 [+]
IMS 2,7300 16:21 78 2.75 0.00 % 37 2.6900 2.7200 1000 11 30 [+]
SERINUS 0,7100 12:51 522 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
SKARBIEC 32,2000 17:04 455 32.20 0.00 % 500 32.2000 32.3000 169 8 246 [+]
POLTREG 25,6000 16:22 8 26.30 0.00 % 60 25.6000 25.8000 200 1 25 [+]
MARVIPOL 8,6000 16:00 2 8.60 0.00 % 68 8.5000 8.5600 770 2 19 [+]
PRAGMAINK 3,1400 16:36 5 3.06 0.00 % 15 3.0600 3.1400 284 2 5 [+]
TERMOREX 0,6800 09:13 15 0.68 0.00 % 500 0.6700 0.6800 106 0 0 [+]
NEXITY 1,1800 11:54 228 1.10 0.00 % 2200 1.1200 1.1700 1830 1 2 [+]
CORMAY 0,3600 17:00 100 0.35 0.00 % 30 0.3540 0.3600 324 74 26 [+]
COMPERIA 8,0000 16:42 1 0.00 0.00 % 960 7.9000 8.0000 15 0 0 [+]
TATRY MOUNTAIN 103,0000 16:04 5 0.00 0.00 % 2 86.5000 100.0000 22 0 0 [+]
ZUE 10,9000 16:42 45 10.85 0.00 % 411 10.8000 10.9000 397 5 57 [+]
SYNEKTIK 259,2000 17:03 1 260.00 0.00 % 39 259.0000 259.2000 91 38 9 869 [+]
IZOSTAL 3,1900 16:23 157 3.17 0.00 % 400 3.1700 3.1900 1382 15 47 [+]
KSGAGRO 3,9000 16:21 500 3.97 0.00 % 500 3.8200 3.9000 2500 3 10 [+]
PHN 9,5400 16:07 20 9.52 0.00 % 180 9.4400 9.5400 160 10 92 [+]
BEST 30,8000 16:08 100 30.60 0.00 % 741 30.8000 31.0000 323 0 11 [+]
MOBRUK 313,0000 17:00 231 314.50 0.00 % 44 313.0000 315.5000 2 6 1 776 [+]
CAPITEA 0,3480 17:00 20 0.35 0.00 % 1700 0.3450 0.3480 3820 199 69 [+]
INPRO 8,7000 09:00 526 8.70 0.00 % 900 8.4000 8.7000 2516 1 5 [+]
HUUUGE 24,0000 17:00 48 24.00 0.00 % 125 24.0000 24.1000 350 56 1 342 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 10 1.4100 0.0000 0 0 0 [+]
LSISOFT 29,8000 09:00 50 0.00 0.00 % 83 29.4000 29.6000 673 0 0 [+]
INC SA 1,5000 16:00 2853 1.50 0.00 % 110 1.4800 1.5000 6947 12 19 [+]
SEKO 8,6200 16:03 30 8.68 0.00 % 542 8.5800 8.6200 273 1 9 [+]
FON 0,2340 17:00 258 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
MUZA 7,9800 14:42 2 7.98 0.00 % 11 7.8200 7.9800 2153 0 0 [+]
SANOK 20,1000 17:01 81 19.80 0.00 % 9450 20.1000 20.2000 455 4 87 [+]
KCI 0,9100 16:34 37 0.91 0.00 % 936 0.8920 0.9100 1356 19 17 [+]
RELPOL 4,9400 17:00 1135 4.91 0.00 % 11021 4.9000 4.9800 4 13 65 [+]
KOMPAP 23,0000 15:03 52 0.00 0.00 % 340 23.0000 24.0000 420 0 0 [+]
LENA 2,6000 17:00 1000 2.63 0.00 % 8882 2.6000 2.6100 766 5 13 [+]
WIKANA 6,9000 16:36 65 6.90 0.00 % 1150 6.8000 7.1000 1070 2 12 [+]
MOL 31,0000 17:00 25 31.30 0.00 % 100 30.9800 31.0000 924 7 210 [+]
HELIO 32,4000 16:05 42 32.40 0.00 % 258 32.4000 33.0000 624 0 3 [+]
MWTRADE 3,1000 15:17 20 3.10 0.00 % 100 3.0000 3.1000 1578 0 1 [+]
ASSECOBS 85,0000 17:00 72 85.00 0.00 % 43 84.0000 85.0000 160 6 495 [+]
TRAKCJA 3,1750 17:00 9 3.19 0.00 % 287 3.1750 3.1950 2784 187 594 [+]
INTROL 7,5600 17:00 5 7.56 0.00 % 65 7.4600 7.5600 109 2 15 [+]
UNICREDIT 294,0500 10:07 50 0.00 0.00 % 20 289.0500 298.0000 57 0 0 [+]
MBWS 11,4000 09:09 302 11.40 0.00 % 6 10.0000 11.4000 10 0 3 [+]
LARQ 1,7100 16:08 651 1.82 0.00 % 1000 1.7200 1.7800 1000 4 6 [+]
DECORA 76,0000 17:00 1328 75.80 0.00 % 4 75.2000 76.0000 672 2 180 [+]
DGA 25,9000 09:47 3 25.90 0.00 % 100 25.2000 25.9000 221 0 0 [+]
GOBARTO 19,0000 15:00 117 19.00 0.00 % 353 19.0000 19.0000 217 1 20 [+]
ASSECOSEE 62,5000 17:00 4 62.50 -0.16 % 133 62.1000 62.7000 90 16 1 025 [+]
AMICA 61,8000 17:00 138 61.90 -0.16 % 851 61.8000 62.5000 910 23 1 458 [+]
GETIN 0,5300 17:00 23 0.53 -0.19 % 14762 0.5300 0.5350 5327 280 149 [+]
SNIEZKA 82,0000 09:00 13 82.00 -0.24 % 20 80.0000 82.0000 50 0 3 [+]
STALPROFI 7,7000 17:02 160 7.70 -0.26 % 4 7.6800 7.7000 300 9 66 [+]
BENEFIT 3 430,0000 17:04 1 3,440.00 -0.29 % 50 3425.0000 3430.0000 9 7 22 966 [+]
CDPROJEKT 242,0000 17:02 30 243.40 -0.29 % 1254 241.8000 242.5000 167 585 142 293 [+]
MABION 6,8300 17:01 270 6.84 -0.29 % 454 6.8300 6.8500 400 95 645 [+]
LENTEX 6,7000 16:45 100 6.76 -0.30 % 1600 6.6600 6.7000 47 4 28 [+]
ACTION 30,3000 17:00 1 30.45 -0.33 % 76 30.2500 30.3000 127 3 77 [+]
ATREM 55,8000 16:48 10 56.20 -0.36 % 100 55.8000 56.4000 26 3 192 [+]
FERRO 26,8000 17:00 55 27.00 -0.37 % 590 26.5000 26.8000 206 28 752 [+]
CYFRPLSAT 10,7550 17:02 700 10.79 -0.37 % 1499 10.7550 10.7650 1003 3 430 36 935 [+]
LPP 21 100,0000 17:00 1 21,180.00 -0.38 % 18 21100.0000 21110.0000 28 8 170 315 [+]
WARIMPEX 2,3500 17:04 445 2.36 -0.42 % 2831 2.3400 2.3600 1921 18 42 [+]
SCPFL 142,0000 17:04 15 143.00 -0.42 % 241 141.8000 142.0000 2046 5 741 [+]
PASSUS 91,4000 17:00 1 91.60 -0.44 % 115 90.4000 91.4000 34 1 75 [+]
LOKUM 21,9000 15:19 2 22.00 -0.45 % 88 21.4000 21.9000 165 0 5 [+]
AMREST 13,3000 17:00 4 13.36 -0.45 % 115 13.2200 13.3800 1044 175 2 314 [+]
NOCTILUCA 89,4000 17:00 10 90.00 -0.45 % 100 89.2000 89.4000 34 3 231 [+]
KRAKCHEM 0,4240 17:00 24 0.42 -0.47 % 194 0.4170 0.4240 4652 15 6 [+]
ODLEWNIE 10,2000 16:48 616 10.25 -0.49 % 809 10.0000 10.2500 193 8 86 [+]
KRVITAMIN 10,2500 16:37 500 10.20 -0.49 % 50 10.2500 10.3000 117 4 41 [+]
IZOLACJA 3,9800 16:03 460 4.00 -0.50 % 2537 3.8600 3.9800 2155 2 8 [+]
MOSTALWAR 8,0000 17:01 65 8.14 -0.50 % 210 7.9400 8.0000 357 8 64 [+]
PEPEES 0,9000 16:08 2000 0.91 -0.55 % 2000 0.8750 0.9000 6900 4 4 [+]
INSTALKRK 35,4000 17:00 10 35.70 -0.56 % 301 35.4000 35.7000 511 1 48 [+]
APLISENS 17,4000 16:13 15 17.50 -0.57 % 562 17.3500 17.4000 85 0 5 [+]
DINOPL 40,5500 17:03 708 40.79 -0.59 % 18676 40.5500 40.6800 15 4 460 181 854 [+]
ATLANTIS 1,6600 17:00 1 1.63 -0.60 % 879 1.6300 1.6600 9 13 21 [+]
OPTEAM 3,1200 13:00 560 3.14 -0.64 % 228 3.1200 3.1400 3000 3 9 [+]
MLSYSTEM 15,3000 17:00 253 15.40 -0.65 % 59 15.3000 15.3200 128 21 332 [+]
BORYSZEW 5,9000 17:00 1400 5.96 -0.67 % 1200 5.9000 5.9600 1559 192 1 140 [+]
EUROTEL 28,8000 17:00 17 28.80 -0.69 % 83 28.8000 29.2000 60 4 114 [+]
PEPCO 28,1100 17:03 239 28.30 -0.71 % 8018 28.1100 28.1500 100 2 299 64 772 [+]
MOSTALPLC 13,9000 16:17 26 14.00 -0.71 % 117 13.8000 13.9000 199 3 36 [+]
IMCOMPANY 27,5000 17:00 1 27.60 -0.72 % 43 27.2000 27.5000 93 2 42 [+]
MCI 27,7000 16:37 1108 27.90 -0.72 % 253 27.2000 27.8000 237 8 219 [+]
ARCTIC 8,1700 17:00 56 8.21 -0.73 % 1229 8.1500 8.1700 144 58 472 [+]
PHARMENA 2,6900 15:33 397 2.69 -0.74 % 500 2.6400 2.7000 850 15 39 [+]
NEPTIS 13,3000 16:29 285 14.20 -0.75 % 26 13.2000 13.3000 335 1 7 [+]
RENDER 74,4000 17:00 48 75.80 -0.80 % 178 74.4000 76.0000 33 0 15 [+]
VIVID 0,7140 17:00 344 0.72 -0.83 % 1000 0.6900 0.7140 1156 92 64 [+]
FORTE 23,3000 17:00 9 23.50 -0.85 % 83 23.3000 23.6000 159 3 63 [+]
WAWEL 694,0000 17:00 2 698.00 -0.86 % 5 694.0000 702.0000 7 0 79 [+]
ATLANTAPL 17,0000 16:46 400 17.10 -0.87 % 500 16.9000 17.1500 658 2 28 [+]
ELEKTROTI 39,6500 17:00 6 40.00 -0.88 % 20 39.5000 39.6500 382 34 1 355 [+]
ROPCZYCE 22,4000 17:00 20 22.50 -0.88 % 1096 22.3000 22.4000 3779 10 224 [+]
KOMPUTRON 6,6400 17:00 680 6.78 -0.90 % 380 6.6000 6.6400 220 9 62 [+]
PCCEXOL 2,2000 17:00 100 2.22 -0.90 % 2329 2.1900 2.2000 200 90 197 [+]
MOSTALZAB 6,3800 16:48 50 6.49 -0.93 % 2000 6.3700 6.3800 2516 37 237 [+]
AMBRA 16,8400 16:48 19 16.96 -0.94 % 641 16.8000 16.8400 29 15 252 [+]
ONDE 8,3400 17:00 129 8.40 -0.95 % 31 8.3400 8.3500 1347 87 724 [+]
STALEXP 3,1150 17:02 2 3.18 -0.95 % 12170 3.1150 3.1600 3025 141 442 [+]
PCCROKITA 61,9000 16:47 25 62.40 -0.96 % 25 61.8000 61.9000 95 9 586 [+]
GRODNO 10,2000 16:48 41 10.25 -0.97 % 135 10.1000 10.2000 1572 14 145 [+]
GAMEOPS 10,0000 17:00 50 10.20 -0.99 % 480 9.9600 10.0000 1020 9 87 [+]
BOS 9,8500 17:00 300 9.90 -1.01 % 20 9.8100 9.8500 3446 29 281 [+]
MANGATA 58,4000 16:43 60 58.40 -1.02 % 5 58.4000 59.4000 38 2 121 [+]
11B 141,5000 17:01 60 143.00 -1.05 % 74 141.5000 142.0000 5 47 6 680 [+]
PROJPRZEM 13,9000 16:30 142 13.85 -1.07 % 3 13.9000 14.1500 667 0 6 [+]
HARPER 5,5200 16:17 980 5.54 -1.08 % 20 5.4200 5.5200 245 7 36 [+]
OTMUCHOW 4,4500 11:56 12 4.55 -1.11 % 6 4.2200 4.4500 46 0 1 [+]
WITTCHEN 15,3000 17:00 28 15.48 -1.16 % 67 15.3000 15.3200 150 37 562 [+]
COGNOR 4,6820 17:00 42 4.74 -1.18 % 2394 4.6820 4.7980 200 727 3 451 [+]
PGFGROUP 0,5040 16:47 35 0.51 -1.18 % 4060 0.4860 0.5060 8826 14 7 [+]
WOODPCKR 2,4900 14:50 20 2.52 -1.19 % 1569 2.4800 2.5300 364 13 32 [+]
ENERGOINS 2,4800 16:42 10 2.55 -1.20 % 812 2.4600 2.4800 3990 21 54 [+]
PGE 8,5700 17:03 1270 8.67 -1.22 % 84647 8.5700 8.5900 211 8 130 69 870 [+]
NEWAG 93,0000 17:00 22 94.20 -1.27 % 244 92.6000 93.0000 110 29 2 691 [+]
STALPROD 232,0000 17:03 9 235.00 -1.28 % 10 228.0000 232.0000 47 4 858 [+]
ZAMET 0,7600 16:18 13512 0.77 -1.30 % 1000 0.7620 0.7700 647 73 56 [+]
PEKABEX 11,1000 17:00 1000 11.10 -1.33 % 3252 11.1000 11.1500 541 32 360 [+]
4MASS 4,3800 16:42 3000 4.44 -1.35 % 50 4.3750 4.3800 6964 38 166 [+]
TORPOL 57,2000 17:00 151 58.00 -1.38 % 170 57.2000 58.0000 100 17 979 [+]
POLENERGIA 55,0000 17:00 2 55.40 -1.43 % 188 55.0000 56.0000 399 15 859 [+]
PTWP 138,0000 16:43 1 139.00 -1.43 % 31 134.0000 138.0000 3 0 62 [+]
UNIBEP 13,8000 17:00 20 14.00 -1.43 % 1 13.7000 13.8000 3216 4 60 [+]
ELKOP 1,7150 17:00 2 1.81 -1.44 % 24201 1.6800 1.7150 5297 54 89 [+]
DEVELIA 8,1200 17:03 198 8.33 -1.46 % 5 8.1100 8.1200 48538 646 5 372 [+]
ATENDE 2,6800 17:04 10000 2.67 -1.47 % 1340 2.6700 2.6800 5416 81 217 [+]
CAVATINA 13,4500 17:00 5 13.65 -1.47 % 935 13.4500 13.6500 10 1 12 [+]
INTERSPPL 0,4620 17:00 111 0.45 -1.49 % 114749 0.4500 0.4620 3890 261 118 [+]
TOYA 9,1900 17:00 88 9.33 -1.50 % 291 9.1900 9.2700 1190 50 460 [+]
COLUMBUS 4,8500 17:04 3 4.90 -1.52 % 1510 4.8300 4.8500 201 132 635 [+]
ATMGRUPA 3,7700 17:00 1400 3.83 -1.57 % 50 3.7600 3.7700 2049 30 113 [+]
NTTSYSTEM 8,7400 16:31 20 8.88 -1.58 % 322 8.8000 8.8600 343 3 27 [+]
GAMFACTOR 6,1400 16:42 100 6.22 -1.60 % 502 6.1200 6.1400 20 8 51 [+]
NOVAVISGR 0,9050 16:36 1000 0.91 -1.63 % 1134 0.9050 0.9090 1520 54 49 [+]
IFIRMA 30,0500 16:49 1 30.55 -1.64 % 73 30.0500 30.4000 148 3 86 [+]
MONNARI 5,9800 17:00 105 5.90 -1.64 % 492 5.8800 5.9800 695 12 69 [+]
ZEPAK 16,5000 17:00 965 16.80 -1.67 % 5441 16.5000 16.6600 141 46 758 [+]
BOOMBIT 5,7000 16:40 10 5.80 -1.72 % 1136 5.6600 5.7000 554 5 30 [+]
XTPL 73,3000 17:00 338 74.00 -1.74 % 174 73.2000 73.3000 1627 3 185 [+]
GENOMTEC 3,6550 17:00 1000 3.72 -1.75 % 230 3.6400 3.6600 1000 53 194 [+]
APATOR 22,2000 17:00 438 22.45 -1.77 % 453 22.2000 22.2500 153 22 502 [+]
BIGCHEESE 11,9400 17:00 38 12.00 -1.81 % 192 11.7200 11.9400 74 12 144 [+]
BOWIM 4,3200 17:00 179 4.45 -1.82 % 200 4.3100 4.3500 1216 65 287 [+]
ACAUTOGAZ 21,5000 16:12 19 21.60 -1.83 % 127 21.4000 21.5000 2421 2 51 [+]
NOVITA 95,6000 16:27 6 98.00 -1.85 % 6 95.6000 96.2000 23 0 13 [+]
PANOVA 15,5000 15:38 6 15.50 -1.90 % 780 15.5000 15.6000 120 0 0 [+]
GRENEVIA 3,0450 17:04 2900 3.10 -1.93 % 5000 3.0400 3.0450 14491 157 481 [+]
AILLERON 16,2800 17:00 41 16.58 -1.93 % 159 16.2800 16.5200 374 11 183 [+]
VIGOSYS 449,0000 17:01 5 452.00 -1.97 % 10 446.0000 450.0000 17 1 512 [+]
LUBAWA 7,3500 17:03 200 7.50 -2.00 % 2100 7.3500 7.4000 200 939 7 110 [+]
FEERUM 12,1500 15:20 9 12.40 -2.02 % 1 12.1500 12.4000 992 0 0 [+]
TESGAS 1,9000 17:00 100 1.94 -2.06 % 700 1.8850 1.9000 235 20 38 [+]
BLOOBER 23,3000 17:00 30 24.05 -2.10 % 89 23.3000 23.4000 100 11 252 [+]
VOTUM 45,5000 17:00 86 46.50 -2.15 % 484 45.4000 45.5000 4878 12 551 [+]
VOXEL 117,2000 17:04 5 119.80 -2.17 % 2 117.2000 117.6000 20 11 1 272 [+]
EQUNICO 0,9000 17:00 1333 0.92 -2.17 % 667 0.9000 0.9200 4059 18 17 [+]
PLAZACNTR 2,2300 17:00 27 2.28 -2.19 % 149 2.2300 2.2800 4228 6 14 [+]
EUCO 1,2900 17:03 1000 1.34 -2.27 % 1000 1.2600 1.2900 400 64 84 [+]
WIELTON 5,5500 17:00 4179 5.66 -2.29 % 137032 5.5500 5.6300 292 128 720 [+]
PHOTON 1,7450 16:47 50 1.79 -2.51 % 383 1.7200 1.7450 375 38 66 [+]
OPONEOPL 83,8000 17:00 73 86.80 -2.56 % 225 83.2000 83.8000 330 57 4 739 [+]
BIOTON 3,7800 17:04 2500 3.85 -2.58 % 2765 3.7700 3.7800 16400 53 203 [+]
DRAGOENT 21,4000 17:00 50 21.40 -2.73 % 2 20.9000 21.4000 50 3 69 [+]
ENELMED 17,7000 12:56 60 18.20 -2.75 % 70 17.3000 18.2000 628 0 1 [+]
SILVANO 4,8500 09:00 25 4.85 -2.81 % 406 4.8500 4.9900 51 0 0 [+]
SELVITA 40,7000 17:00 127 42.40 -2.86 % 886 40.7000 41.0000 30 32 1 327 [+]
CIGAMES 2,4800 17:01 400 2.56 -2.94 % 3814 2.4700 2.4800 1250 475 1 185 [+]
BRAND24 58,8000 14:48 50 60.40 -2.97 % 50 59.2000 60.0000 330 0 12 [+]
SYGNITY 90,0000 17:00 65 92.80 -3.02 % 193 90.0000 91.0000 3 4 322 [+]
VRGSA 4,8000 17:00 15196 4.88 -3.03 % 5804 4.8000 4.8700 500 98 476 [+]
POLWAX 1,1150 17:02 2000 1.15 -3.04 % 1483 1.1100 1.1150 6069 79 89 [+]
UNIMOT 125,0000 17:00 5 129.20 -3.10 % 309 125.0000 127.0000 23 2 232 [+]
SFINKS 0,3690 17:04 5194 0.37 -3.15 % 1400 0.3630 0.3700 22437 89 33 [+]
VERCOM 122,0000 17:03 79 126.00 -3.17 % 26 122.0000 122.8000 21 8 974 [+]
MDIENERGIA 0,8020 16:48 10 0.83 -3.37 % 199 0.8020 0.8240 30 18 15 [+]
MEXPOLSKA 3,4100 17:00 89 3.63 -3.40 % 1460 3.4100 3.6400 1218 9 33 [+]
SKYLINE 1,4000 12:06 210 1.40 -3.45 % 1004 1.4000 1.4400 3000 0 0 [+]
ASMGROUP 0,3280 17:01 910 0.34 -3.53 % 3055 0.3260 0.3280 14590 524 171 [+]
PULAWY 49,0000 17:00 381 50.80 -3.54 % 553 49.0000 49.8000 12 19 935 [+]
CLNPHARMA 19,0000 17:04 50 19.64 -3.55 % 300 19.0000 19.2600 69 71 1 375 [+]
LESS 0,2170 16:45 250 0.22 -3.56 % 129 0.2160 0.2200 2200 37 8 [+]
OTLOG 10,6000 16:31 120 10.52 -3.64 % 1 10.5400 10.7400 291 3 34 [+]
ATAL 52,0000 17:00 6 53.90 -3.70 % 898 52.0000 53.0000 250 10 553 [+]
DADELO 57,0000 17:00 3131 59.80 -3.72 % 1949 57.0000 58.0000 650 10 553 [+]
SUNEX 3,5500 17:00 87 3.64 -3.79 % 913 3.5500 3.5600 4 39 142 [+]
DBENERGY 8,4000 16:44 10 8.62 -3.89 % 14 8.2200 8.4000 1292 6 51 [+]
COMPREMUM 0,9080 16:43 582 0.95 -4.02 % 1674 0.8980 0.9000 6118 187 170 [+]
MLPGROUP 94,8000 17:00 9 97.60 -4.05 % 44 94.2000 94.8000 2446 27 2 574 [+]
POINTGROUP 1,7150 16:49 104 1.80 -4.19 % 152 1.7150 1.8000 4693 0 1 [+]
CLOUD 55,0000 16:41 25 57.60 -4.51 % 7 55.0000 57.4000 37 1 37 [+]
ALTA 1,4050 17:00 355 1.46 -4.75 % 1145 1.4050 1.4700 5103 33 47 [+]
RAEN 0,4730 17:00 152 0.49 -4.92 % 24 0.4730 0.4920 4000 5 2 [+]
MOJ 1,7000 14:55 1470 1.80 -5.03 % 404 1.6300 1.7000 4500 5 9 [+]
MENNICA 43,9000 17:01 26 46.30 -5.18 % 22 43.9000 44.5000 159 12 539 [+]
ADIUVO 0,5300 17:00 5 0.56 -6.03 % 5595 0.5200 0.5300 1042 32 17 [+]
PURE 3,4500 17:00 647 3.73 -8.00 % 2979 3.4500 3.6500 367 63 227 [+]
MOLECURE 5,8900 17:00 782 6.54 -9.38 % 2267 5.8900 6.0700 29140 74 467 [+]
EUROHOLD 2,6600 16:11 641 2.94 -9.52 % 8 2.6400 2.7200 641 3 7 [+]
FMG 52,2000 17:00 10 58.60 -11.53 % 49 52.0000 52.4000 15 1 39 [+]
RANKPROGR 4,0500 17:03 330 4.87 -13.65 % 17841 4.0500 4.4000 61114 70 309 [+]
AIGAMES 0,7380 17:04 1364 0.86 -17.63 % 938 0.7200 0.7380 3225 110 87 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 3 PKC PKC 3861 0 0 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG115547.9+0.93%17:09
WIG203146.5+1.00%17:09
WIG20 Fut3151.0+1.06%17:04
WIG20USD876.3+0.69%17:15
mWIG408013.9+1.01%17:09
sWIG8028853.4-0.26%17:09
 Notowania Świat
Dow48134.9+0.38%22:02
Nasdaq23307.6+1.31%22:04
Nikkei49507.2+1.03%7:45
DAX24296.0+0.40%17:32
Ropa WTI56.5+0.98%22:57
Złoto4339.6+0.17%22:00
 Notowania Waluty
EUR/PLN4.20528+0.05%22:00
CHF/PLN4.51455+0.05%22:00
USD/PLN3.59128+0.18%22:00
EUR/USD1.17097-0.13%22:00
GBP/USD1.33740-0.06%22:00
USD/JPY157.697+1.38%22:00
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
CASPAR 4.58 13.93%
COMP 60.80 10.14%
ERG 40.40 9.19%
BIOCELTIX 83.00 6.96%
KRKA 878.00 6.55%
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