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
ASMGROUP 0,4400 17:04 3316 0.35 26.44 % 3800 0.4300 0.4400 83234 3 852 1 554 [+]
GREENX 2,5540 17:04 233 2.11 21.39 % 131286 2.5540 2.5540 11123 10 371 25 907 [+]
BOOMBIT 7,6400 17:01 319 6.76 21.27 % 481 7.6400 7.7000 330 76 562 [+]
CREEPYJAR 730,0000 17:03 4 614.00 19.28 % 2 728.0000 730.0000 251 17 11 458 [+]
CAPITAL 1,5000 09:00 11000 1.39 15.38 % 50138 PKC PKC 11290 179 259 [+]
NTCAPITAL 0,6160 17:00 1 0.54 14.07 % 2064 0.6000 0.6160 1622 177 106 [+]
DATAWALK 139,2400 17:03 36 125.90 10.07 % 11 138.5000 139.2400 232 50 6 616 [+]
ASSECOSEE 77,0000 17:03 80 70.00 9.69 % 180 72.0000 77.0000 171 7 482 [+]
MUZA 8,2800 16:40 148 7.84 8.95 % 11 7.9600 8.2800 758 2 12 [+]
ARLEN 35,1000 17:04 8 32.30 8.67 % 906 35.0000 35.1000 103 36 1 218 [+]
DIAG 191,0000 17:02 25 178.30 8.03 % 587 191.0000 191.0500 53 123 22 749 [+]
PCFGROUP 3,6500 17:00 50 3.38 7.99 % 625 3.5400 3.6500 1550 111 394 [+]
VOXEL 139,4000 17:01 10 130.80 7.89 % 30 139.4000 139.6000 25 11 1 535 [+]
EQUNICO 1,0200 17:00 3000 0.95 7.82 % 6414 1.0200 1.0500 19746 152 154 [+]
LSISOFT 33,2000 16:44 1 31.40 7.10 % 178 32.4000 33.2000 302 3 109 [+]
LIBET 1,5500 16:28 3501 1.47 6.90 % 325 1.5200 1.5500 4036 11 16 [+]
CREOTECH 468,0000 17:04 20 441.50 6.73 % 319 467.0000 468.0000 226 18 7 969 [+]
KGHM 297,8000 17:02 4 285.20 6.24 % 50 297.0000 297.8000 1263 1 172 341 988 [+]
KOGENERA 73,4000 17:01 20 69.50 6.07 % 846 73.4000 73.6000 396 13 905 [+]
GAMEOPS 11,1800 16:49 161 10.48 5.67 % 715 10.6600 11.1000 316 7 73 [+]
CASPAR 4,9800 09:00 2 4.98 5.06 % 200 4.6000 4.9800 78 0 0 [+]
WAWEL 830,0000 17:00 9 800.00 5.06 % 388 820.0000 830.0000 23 1 444 [+]
MDIENERGIA 0,8740 16:48 13 0.88 5.05 % 28 0.8500 0.8740 1821 3 2 [+]
PLAZACNTR 2,4950 17:00 18 2.43 5.05 % 4247 2.3900 2.4950 1956 29 71 [+]
PROCHEM 25,1000 16:43 37 24.00 5.02 % 24 25.1000 25.9000 100 2 47 [+]
ONESANO 0,8460 17:00 246 0.81 4.96 % 200 0.8300 0.8460 1854 36 29 [+]
HELIO 38,8000 17:00 64 37.70 4.86 % 72 38.8000 38.9000 2 3 127 [+]
BUMECH 24,1000 17:01 55 23.10 4.78 % 3367 24.1000 24.1500 9 520 12 821 [+]
GAMFACTOR 6,8000 17:00 300 6.50 4.62 % 5 6.7800 6.8800 140 35 240 [+]
TAURONPE 9,6000 17:03 4445 9.30 4.46 % 878 9.5980 9.6000 80468 2 362 22 577 [+]
BIOCELTIX 81,2000 17:00 3 78.30 4.37 % 25 80.5000 81.2000 76 6 444 [+]
GRODNO 12,0500 16:48 100 11.65 4.33 % 150 12.0500 12.1500 1550 42 500 [+]
POLTREG 26,6000 16:43 1 26.50 4.31 % 51 26.1000 26.5000 500 13 350 [+]
CLNPHARMA 20,9500 17:00 9 20.25 4.23 % 418 20.7500 20.9500 204 23 466 [+]
MOVIEGAMES 8,7400 16:48 2 8.37 4.17 % 2 8.6000 8.7400 70 7 60 [+]
CELTIC 2,5000 15:32 10 2.40 4.17 % 450 2.4400 2.5000 3992 23 55 [+]
GETIN 0,5670 17:02 740 0.55 4.04 % 2260 0.5670 0.5690 3369 698 389 [+]
PKNORLEN 96,1900 17:03 50 92.58 3.90 % 14428 96.1900 96.2000 3325 2 012 191 306 [+]
PGFGROUP 0,5400 17:01 705 0.52 3.85 % 4617 0.5380 0.5400 9295 179 97 [+]
IMS 2,8400 16:47 123 2.81 3.65 % 100 2.8100 2.8400 1658 19 53 [+]
CYFRPLSAT 13,2250 17:03 200 12.90 3.64 % 997 13.2250 13.2300 76 2 297 30 112 [+]
STALEXP 3,4450 17:00 7908 3.33 3.61 % 2198 3.4000 3.4450 2953 241 813 [+]
EUROTEL 32,5000 17:00 100 31.40 3.50 % 201 32.4000 32.5000 763 6 198 [+]
GENOMTEC 4,0150 16:48 72 3.88 3.48 % 1628 3.8900 4.0000 800 33 131 [+]
SHOPER 55,8000 17:00 45 54.40 3.33 % 1024 55.8000 56.0000 2151 10 560 [+]
CAVATINA 14,2500 17:00 71 13.90 3.26 % 322 14.0000 14.2500 120 1 13 [+]
MABION 8,2400 17:01 357 8.00 3.26 % 50 8.1800 8.2400 2791 48 385 [+]
ELEKTROTI 47,8000 17:04 73 46.30 3.24 % 20 47.5500 47.8000 370 27 1 271 [+]
INSTALKRK 39,5000 16:47 2 38.80 3.13 % 55 38.5000 39.5000 184 1 43 [+]
NEPTIS 13,6000 15:57 50 14.00 3.03 % 652 13.2000 13.6000 610 0 1 [+]
ASBIS 33,7600 17:02 65 32.46 2.93 % 622 33.7000 33.7600 422 145 4 836 [+]
FASING 14,3000 17:00 10 14.20 2.88 % 100 14.1000 14.3000 153 1 9 [+]
FABRITY 25,3000 16:49 1 24.60 2.85 % 437 25.3000 25.4000 38 0 5 [+]
UNIMOT 138,6000 17:02 60 135.20 2.82 % 68 137.6000 138.6000 40 9 1 188 [+]
AMREST 13,8800 17:01 2000 13.48 2.81 % 4859 13.8800 13.9800 5 118 1 629 [+]
MEDICALG 36,9000 17:04 100 36.00 2.79 % 403 36.7500 36.9000 330 57 2 085 [+]
SIMFABRIC 1,7260 17:00 411 1.68 2.74 % 89 1.7260 1.7500 6847 13 23 [+]
PGE 9,3100 17:04 500 9.14 2.69 % 6400 9.3100 9.3120 27855 3 346 30 846 [+]
OTMUCHOW 4,9800 14:34 274 4.62 2.68 % 3000 4.8600 4.9800 1413 0 2 [+]
MOL 34,9000 16:45 7 34.00 2.65 % 475 34.8000 34.9000 543 101 3 470 [+]
CEZ 237,0000 15:50 4 234.40 2.60 % 22 230.0000 236.8000 10 1 125 [+]
XTB 74,5400 17:02 25 73.00 2.59 % 12 74.4200 74.5400 468 490 36 151 [+]
SYNTHAVERSE 4,1850 17:00 7 4.10 2.57 % 2122 4.1700 4.1850 93 121 502 [+]
ADIUVO 0,5740 15:34 295 0.56 2.50 % 3900 0.5500 0.5740 10819 98 55 [+]
APATOR 24,8500 17:00 9 24.25 2.47 % 47 24.8500 24.9000 936 32 799 [+]
PANOVA 16,8000 17:00 1 16.30 2.44 % 300 16.3000 16.8000 152 0 3 [+]
PEKABEX 12,7000 17:00 54 12.45 2.42 % 517 12.6500 12.7000 247 30 368 [+]
CDPROJEKT 240,6000 17:02 300 238.00 2.38 % 332 240.5000 240.6000 2894 311 74 320 [+]
EUROCASH 6,5000 17:03 97 6.37 2.36 % 500 6.4800 6.5000 6737 128 827 [+]
ORANGEPL 10,4400 17:04 449 10.30 2.35 % 6 10.4250 10.4400 151 974 10 129 [+]
COMPREMUM 1,1450 17:02 1250 1.13 2.23 % 1000 1.1400 1.1450 2352 162 183 [+]
WIRTUALNA 65,3000 17:00 77 63.90 2.19 % 120 65.1000 65.3000 4351 30 1 970 [+]
AIRWAY 0,3410 16:48 1178 0.32 2.10 % 1785 0.3350 0.3400 1000 181 61 [+]
EDINVEST 6,8200 16:32 14 6.68 2.10 % 128 6.8000 6.8200 314 2 15 [+]
LENTEX 6,9400 14:45 200 6.80 2.06 % 50 6.9000 6.9400 595 1 10 [+]
RAWLPLUG 12,5000 17:00 50 12.25 2.04 % 5 12.3000 12.5000 46 2 22 [+]
RAINBOW 156,0000 17:04 23 152.90 2.03 % 45 155.9000 156.0000 927 58 8 905 [+]
MOBRUK 351,5000 17:01 17 345.00 2.03 % 7 349.0000 351.5000 388 10 3 525 [+]
POLWAX 1,3000 14:23 10 1.28 1.96 % 788 1.2850 1.3000 500 14 18 [+]
FEERUM 13,2500 17:00 2 13.00 1.92 % 400 13.0000 13.2500 398 0 1 [+]
IPOPEMA 4,3000 16:46 20 4.22 1.90 % 1133 4.2000 4.3000 1230 8 32 [+]
MOJ 1,6300 17:00 294 1.65 1.88 % 1706 1.6300 1.6500 1800 1 1 [+]
KETY 983,0000 17:04 136 965.00 1.87 % 107 983.0000 983.5000 190 20 19 521 [+]
DINOPL 42,2000 17:04 5000 41.46 1.83 % 1850 42.1500 42.2000 8723 2 826 118 148 [+]
HERCULES 1,4000 12:31 47 1.38 1.82 % 2 1.3700 1.4000 1158 9 13 [+]
ATMGRUPA 3,9700 17:00 139 3.90 1.79 % 1000 3.9500 3.9700 3673 19 74 [+]
IFIRMA 34,5000 16:49 115 33.95 1.77 % 10 34.4000 34.5000 785 3 110 [+]
ZREMB 8,6800 16:49 120 8.71 1.76 % 2 8.6600 8.6800 479 28 243 [+]
ARCTIC 8,8000 17:00 9 8.72 1.73 % 106 8.7500 8.8000 218 52 452 [+]
PASSUS 127,0000 17:04 17 125.00 1.60 % 66 126.0000 127.0000 73 4 469 [+]
PCCROKITA 70,0000 17:00 44 69.00 1.60 % 35 69.3000 70.0000 32 6 404 [+]
SOPHARMA 12,7500 13:18 10 0.00 1.59 % 0 0.0000 0.0000 0 0 0 [+]
ARTIFEX 13,2000 17:03 38 13.26 1.54 % 790 13.1200 13.2000 70 15 196 [+]
WASKO 2,6600 17:00 63 2.64 1.53 % 837 2.6600 2.6800 730 152 395 [+]
TERMOREX 0,6900 10:37 32 0.69 1.47 % 2425 0.6750 0.6900 389 0 0 [+]
GRUPAAZOTY 19,4700 17:00 17 19.30 1.46 % 35 19.4400 19.4700 1959 321 6 228 [+]
VIGOSYS 490,0000 17:00 6 488.00 1.45 % 50 485.0000 492.0000 28 1 673 [+]
SCPFL 143,2000 17:00 10 141.20 1.42 % 24 143.2000 143.8000 38 3 451 [+]
CYBERFLKS 215,5000 17:03 22 214.00 1.41 % 177 214.5000 215.5000 478 24 5 305 [+]
LUBAWA 8,4300 17:02 94 8.40 1.38 % 2763 8.4000 8.4300 544 421 3 534 [+]
MURAPOL 42,0500 17:00 44 41.50 1.33 % 52 42.0000 42.0500 10387 14 591 [+]
ZABKA 23,4400 17:00 100 23.16 1.30 % 2031 23.4100 23.4400 14342 1 614 37 537 [+]
BOWIM 4,7800 17:00 517 4.73 1.27 % 580 4.7800 4.7900 1948 12 58 [+]
KRUK 503,2000 17:04 30 498.00 1.25 % 18 503.0000 503.4000 7 35 17 572 [+]
ARCHICOM 48,5000 16:49 70 48.50 1.25 % 176 48.0000 48.4000 109 18 847 [+]
CORMAY 0,4090 14:57 1000 0.40 1.24 % 1196 0.3970 0.4070 3300 36 15 [+]
ENERGA 20,5000 17:00 500 20.25 1.23 % 76 20.3000 20.5000 3566 38 770 [+]
BENEFIT 3 795,0000 17:00 8 3,760.00 1.20 % 36 3780.0000 3795.0000 18 3 12 839 [+]
SNIEZKA 88,0000 17:02 967 87.80 1.15 % 5 87.4000 88.0000 33 5 458 [+]
INTERCARS 623,0000 17:00 1 618.00 1.14 % 26 623.0000 625.0000 10 3 1 562 [+]
PKOBP 87,3800 17:03 551 86.20 1.13 % 5 87.3800 87.4000 4146 3 557 309 325 [+]
11B 144,0000 17:01 106 143.00 1.12 % 17 143.8000 144.5000 100 12 1 754 [+]
VOTUM 45,6000 17:01 17 45.10 1.11 % 2169 45.5000 45.6000 2294 13 599 [+]
CCC 139,0000 17:04 120 138.90 1.09 % 17 138.8000 139.0000 430 714 98 156 [+]
MEDINICE 16,9000 17:00 134 16.64 1.08 % 66 16.9000 16.9800 1200 27 439 [+]
DEBICA 84,8000 17:00 14 84.00 1.07 % 41 84.4000 84.8000 196 3 226 [+]
POLENERGIA 56,6000 17:00 9 56.20 1.07 % 222 56.2000 56.6000 1835 3 148 [+]
COMP 58,6000 17:00 51 57.80 1.03 % 1688 58.6000 58.8000 385 15 879 [+]
SFINKS 0,4000 17:00 256 0.39 1.01 % 832 0.4000 0.4150 23785 489 199 [+]
GTC 3,0700 16:27 10073 3.07 0.99 % 4 3.0800 3.1200 4 25 76 [+]
DOMDEV 266,0000 17:00 18 263.50 0.95 % 20 265.0000 266.0000 1395 11 2 813 [+]
DEVELIA 8,6800 17:00 3501 8.64 0.93 % 5 8.5900 8.6800 5000 127 1 098 [+]
LPP 21 170,0000 17:03 1 20,970.00 0.91 % 16 21150.0000 21180.0000 2 3 56 872 [+]
KRKA 900,0000 16:30 1 898.00 0.90 % 2 894.0000 900.0000 5 0 49 [+]
LOKUM 22,6000 16:36 2 22.30 0.89 % 160 22.4000 22.6000 361 0 3 [+]
ESOTIQ 34,5000 17:00 4 34.50 0.88 % 10 34.3000 34.5000 611 0 16 [+]
TRAKCJA 4,6400 17:00 1077 4.75 0.87 % 485 4.6250 4.6400 6958 1 237 5 783 [+]
VRGSA 4,6800 17:00 519 4.68 0.86 % 810 4.6800 4.7000 444 112 527 [+]
OPONEOPL 96,0000 17:00 94 95.80 0.84 % 37 95.2000 96.0000 466 9 860 [+]
ANSWEAR 24,0000 17:00 63 23.80 0.84 % 137 24.0000 24.1000 50 73 1 723 [+]
STALPROD 246,0000 17:01 15 246.00 0.82 % 85 246.0000 247.0000 20 1 149 [+]
MONNARI 7,4000 15:16 40 7.22 0.82 % 470 7.1800 7.2400 1 12 89 [+]
ECHO 5,0000 17:03 12913 4.98 0.81 % 2152 5.0000 5.0400 25261 100 497 [+]
BLOOBER 25,2000 17:00 3 25.00 0.80 % 225 25.0000 25.2000 263 14 341 [+]
WARIMPEX 2,5200 16:04 5 2.50 0.80 % 870 2.5000 2.5100 419 17 43 [+]
COMPERIA 6,8500 13:33 53 6.85 0.74 % 1248 6.8000 6.8500 664 1 6 [+]
ZAMET 0,8360 17:00 966 0.82 0.72 % 849 0.8300 0.8360 17581 40 32 [+]
HANDLOWY 112,4000 17:00 43 111.80 0.72 % 120 111.6000 112.4000 321 18 2 052 [+]
VINDEXUS 13,9000 17:00 162 13.90 0.72 % 71 13.8500 13.9500 3720 6 88 [+]
SYNEKTIK 307,0000 17:00 51 307.00 0.72 % 2 306.4000 307.0000 434 42 12 840 [+]
SANTANDER 43,2000 17:00 60 43.48 0.70 % 54 43.0000 43.2000 39 0 11 [+]
ASSECOBS 86,8000 17:04 25 86.20 0.70 % 109 85.8000 86.8000 161 3 249 [+]
RANKPROGR 4,3750 15:36 1065 4.35 0.69 % 415 4.3500 4.3800 2068 7 30 [+]
PEPCO 31,1000 17:00 1438 30.87 0.68 % 574 31.0800 31.1000 1549 849 26 209 [+]
ABPL 119,0000 17:01 117 118.20 0.68 % 10 118.4000 119.0000 299 6 686 [+]
MARVIPOL 9,2400 16:49 100 9.16 0.65 % 5144 9.2000 9.2400 361 15 136 [+]
PATENTUS 3,1000 17:00 50 3.09 0.65 % 225 3.0700 3.1000 449 11 34 [+]
MENNICA 47,8000 17:00 2 48.00 0.63 % 61 47.5000 47.8000 258 3 124 [+]
BEST 32,2000 17:00 3 32.40 0.63 % 39 31.8000 32.2000 21 8 249 [+]
JWWINVEST 3,1800 13:58 4 3.17 0.63 % 2 3.1100 3.1800 196 0 0 [+]
HUUUGE 24,1500 16:49 69 24.35 0.62 % 188 24.1000 24.1500 42 45 1 073 [+]
SEKO 9,8200 17:00 10 9.80 0.61 % 75 9.8000 9.8200 1811 5 48 [+]
JSW 25,2500 17:02 401 25.12 0.60 % 687 25.2500 25.2600 359 504 12 605 [+]
INPRO 8,7000 16:12 840 8.85 0.58 % 200 8.6500 8.8000 60 4 36 [+]
CDRL 8,6000 14:27 1 8.70 0.58 % 155 8.4500 8.6000 1405 1 4 [+]
SECOGROUP 35,0000 14:46 1 35.40 0.57 % 100 33.8000 35.0000 666 2 63 [+]
MILKILAND 1,8000 17:00 265 1.79 0.56 % 9133 1.7750 1.8000 2764 52 94 [+]
ERBUD 28,1500 17:00 7 28.10 0.54 % 528 28.1500 28.2000 400 4 118 [+]
PEPEES 0,9500 16:46 500 0.95 0.53 % 85 0.9200 0.9500 9626 14 14 [+]
PHOTON 1,9000 17:00 5 1.90 0.53 % 124 1.8650 1.9000 702 8 14 [+]
CLOUD 76,2000 17:00 55 75.80 0.53 % 44 75.2000 76.4000 150 3 264 [+]
ASSECOPOL 234,4000 17:00 137 230.80 0.51 % 1003 234.4000 235.0000 1498 149 34 748 [+]
STALPROFI 8,0400 16:23 2 8.00 0.50 % 95 8.0200 8.0800 313 2 13 [+]
NTTSYSTEM 10,9000 16:48 184 10.80 0.46 % 2332 10.8500 10.9500 213 4 40 [+]
DRAGOENT 22,5000 17:00 21 22.40 0.45 % 1 21.9000 22.5000 3169 0 4 [+]
INTROL 8,9600 17:00 23 8.94 0.45 % 4 8.9400 8.9600 76 8 73 [+]
BETACOM 4,6200 16:28 164 4.62 0.43 % 1236 4.6200 4.6600 317 1 3 [+]
APSENERGY 2,4000 15:22 120 2.39 0.42 % 105 2.3900 2.4000 351 19 46 [+]
TARCZYNSKI 120,5000 17:00 3 121.00 0.42 % 2 120.5000 121.0000 97 0 25 [+]
NEWAG 99,0000 17:00 42 97.40 0.41 % 10 98.9000 99.0000 848 19 1 831 [+]
ULTGAMES 12,6000 17:00 1 12.55 0.40 % 52 12.4500 12.6000 199 4 46 [+]
PLAYWAY 265,0000 17:00 3 264.00 0.38 % 206 263.5000 265.0000 84 2 565 [+]
EUCO 1,3700 17:00 200 1.37 0.37 % 1060 1.3500 1.3700 1491 46 62 [+]
MCI 28,4000 15:41 12 28.30 0.35 % 474 28.4000 28.6000 612 6 173 [+]
HARPER 5,7000 14:54 724 5.68 0.35 % 49 5.6200 5.6600 8751 4 23 [+]
MOSTALPLC 14,9500 15:54 43 14.90 0.34 % 7 14.6500 14.9000 3 0 5 [+]
TSGAMES 99,4000 17:04 100 99.20 0.30 % 16 99.4000 99.5000 1362 18 1 757 [+]
PROJPRZEM 17,2000 17:00 2 17.30 0.29 % 475 16.7500 17.2000 231 0 6 [+]
SKARBIEC 34,1000 17:00 75 34.20 0.29 % 120 34.1000 34.4000 120 4 150 [+]
PHARMENA 3,8300 17:01 359 3.75 0.26 % 745 3.8300 3.8500 654 10 38 [+]
DECORA 78,0000 17:04 54 77.80 0.26 % 800 77.6000 78.0000 1561 4 314 [+]
TEXT 40,1000 17:00 400 40.40 0.25 % 671 40.1000 40.1800 13 57 2 286 [+]
ZEPAK 20,0500 17:04 207 20.10 0.25 % 2150 20.0500 20.1000 730 18 353 [+]
IMMOBILE 4,3000 17:00 347 4.32 0.23 % 91 4.2400 4.3000 3947 32 136 [+]
INTERSPPL 0,4660 16:41 256 0.47 0.22 % 113 0.4500 0.4660 3078 57 26 [+]
ASTARTA 45,1000 17:00 67 45.10 0.22 % 41 45.1000 45.2000 41 34 1 544 [+]
MAXCOM 4,9000 09:03 2 4.89 0.20 % 25 4.8400 4.8800 3 0 0 [+]
ENTER 62,8000 17:00 111 62.70 0.16 % 319 62.4000 62.8000 132 21 1 312 [+]
DIGITANET 156,6000 17:04 23 156.60 0.13 % 101 156.6000 156.8000 327 10 1 618 [+]
WITTCHEN 17,1400 17:02 150 17.20 0.12 % 422 17.1400 17.1600 3 19 330 [+]
ONDE 8,8000 17:00 80 8.70 0.11 % 119 8.8000 8.8200 490 28 245 [+]
TOYA 9,9800 17:04 2 9.86 0.10 % 1170 9.9500 9.9800 806 50 500 [+]
COGNOR 5,0300 17:01 350 5.03 0.10 % 1830 5.0100 5.0300 2448 301 1 515 [+]
CAPTORTX 84,0000 17:00 6 84.00 0.00 % 87 83.6000 84.0000 1342 9 731 [+]
TENDERHUT 6,0000 15:40 37 5.84 0.00 % 143 5.8400 5.8800 143 1 5 [+]
ZUE 12,5000 17:00 1 12.65 0.00 % 92 12.4500 12.5000 6567 6 69 [+]
GPW 67,2000 17:00 6 67.00 0.00 % 6 67.1000 67.2000 358 40 2 681 [+]
OPTEAM 3,1600 17:00 133 0.00 0.00 % 613 3.1200 3.1600 354 0 0 [+]
RYVU 27,6500 17:00 4 27.75 0.00 % 10 27.6000 27.6500 250 18 494 [+]
BRAND24 60,0000 16:22 65 60.00 0.00 % 255 60.0000 61.6000 30 0 8 [+]
DADELO 63,8000 17:00 15 63.60 0.00 % 128 63.4000 63.8000 264 7 447 [+]
INTERBUD 2,1000 17:00 47 1.97 0.00 % 405 1.9850 2.1000 4935 5 11 [+]
COALENERG 2,7600 16:49 133 2.76 0.00 % 30 2.7500 2.7600 3527 51 139 [+]
SUNEX 4,2900 17:00 500 4.30 0.00 % 1533 4.2650 4.2900 963 11 48 [+]
ACAUTOGAZ 23,7000 16:01 41 23.60 0.00 % 55 23.5000 23.7000 644 0 7 [+]
ENELMED 18,3000 09:00 2 18.30 0.00 % 120 17.5000 18.3000 5337 0 0 [+]
IFSA 0,4400 11:57 3978 0.00 0.00 % 16020 PKC PKC 2837 0 0 [+]
MFO 37,2000 16:42 121 37.00 0.00 % 60 36.6000 37.2000 242 3 98 [+]
ATENDE 3,0300 17:00 50 2.94 0.00 % 1700 2.9800 3.0300 2349 10 29 [+]
KRVITAMIN 10,7000 14:47 1 10.60 0.00 % 498 10.4000 10.6500 2 1 15 [+]
KGL 10,8000 14:34 2 10.70 0.00 % 260 10.4000 10.8000 1747 0 0 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
EUROHOLD 3,2000 16:15 1 3.02 0.00 % 160 3.1200 3.2000 217 2 5 [+]
AUTOPARTN 18,1000 17:00 91 18.08 0.00 % 1528 18.0800 18.1600 100 472 8 535 [+]
DEKPOL 95,6000 16:47 1 95.60 0.00 % 60 95.0000 95.4000 125 3 297 [+]
ATAL 59,8000 17:00 22 59.80 0.00 % 76 59.6000 59.8000 250 3 194 [+]
PHN 9,6000 17:00 2 9.60 0.00 % 750 9.5200 9.6000 1048 5 45 [+]
WIKANA 7,3000 16:47 4 7.05 0.00 % 1150 7.0500 7.3000 3072 0 2 [+]
NEUCA 844,0000 17:00 9 844.00 0.00 % 1 841.0000 844.0000 11 1 948 [+]
REMAK 12,0000 10:43 1 12.00 0.00 % 9 11.6000 12.0000 85 0 1 [+]
RELPOL 5,8200 16:49 4 5.84 0.00 % 102 5.7000 5.8200 996 4 23 [+]
ORCOGROUP 4,1600 09:02 112 0.00 0.00 % 354 4.2000 4.4600 296 0 0 [+]
MERCOR 21,5000 17:00 647 21.50 0.00 % 300 21.3000 21.5000 2348 15 318 [+]
MAKARONPL 24,5500 16:45 50 24.55 0.00 % 25 24.4000 24.5500 56 3 73 [+]
ULMA 63,0000 14:37 1 63.00 0.00 % 22 60.0000 63.0000 46 0 8 [+]
POINTGROUP 1,7000 09:00 7 1.70 0.00 % 46 1.7000 1.7200 693 0 0 [+]
POLIMEXMS 8,0900 17:00 102 8.02 0.00 % 16 8.0800 8.0900 489 664 5 380 [+]
INGBSK 357,0000 17:00 2 359.00 0.00 % 1580 357.0000 359.0000 65 3 1 214 [+]
BOS 10,3000 17:00 30 10.30 0.00 % 2000 10.3000 10.3600 25 51 522 [+]
BIOTON 4,0700 17:00 163 4.06 0.00 % 1700 4.0400 4.0700 7968 18 72 [+]
AMICA 64,1000 17:00 64 64.90 0.00 % 1044 64.1000 64.2000 859 28 1 775 [+]
ERG 39,6000 09:00 20 39.60 0.00 % 228 38.0000 39.0000 91 0 1 [+]
ODLEWNIE 11,2000 17:00 150 11.20 0.00 % 116 11.1500 11.2000 8209 5 54 [+]
LENA 2,5600 16:37 230 2.56 0.00 % 1304 2.5500 2.5700 1089 22 56 [+]
KOMPAP 23,0000 15:31 150 0.00 0.00 % 750 22.8000 23.0000 994 0 0 [+]
BNPPL 134,5000 17:00 1 135.50 0.00 % 192 133.5000 134.5000 413 15 2 046 [+]
BBIDEVNFI 5,4000 17:00 50 5.40 0.00 % 2391 5.2500 5.4000 2057 0 2 [+]
MBWS 11,8000 09:00 2 11.80 0.00 % 1000 7.0000 11.8000 92 0 0 [+]
UNIBEP 14,8000 16:35 2 14.85 0.00 % 10000 14.7000 14.8000 249 8 114 [+]
MWTRADE 3,3000 17:00 1 3.10 0.00 % 6 3.1000 3.3000 1205 0 0 [+]
STAPORKOW 4,5000 17:00 279 4.50 0.00 % 1523 4.4400 4.6000 1700 3 13 [+]
PRAGMAINK 3,1400 14:45 5 3.14 0.00 % 212 3.0600 3.1400 1995 3 8 [+]
KSGAGRO 3,6700 16:44 5 3.71 0.00 % 1454 3.6700 3.7000 2 3 11 [+]
ENERGOINS 2,5400 16:37 200 2.54 0.00 % 1 2.5300 2.5400 6478 35 88 [+]
ENEA 20,5000 17:03 1400 20.50 0.00 % 32 20.4800 20.5000 2011 276 5 690 [+]
CIGAMES 2,6900 17:00 49 2.67 0.00 % 15792 2.6900 2.7350 3739 231 623 [+]
XPLUS 2,4300 16:34 100 2.43 0.00 % 2000 2.3700 2.4300 1850 0 0 [+]
PEKAO 210,7000 17:03 74 210.50 -0.09 % 9895 210.7000 210.8000 1 558 117 451 [+]
4MASS 4,1900 16:42 135 4.20 -0.12 % 9315 4.1750 4.1900 365 20 84 [+]
MLSYSTEM 15,9600 17:04 39 15.96 -0.13 % 1000 15.8000 15.9800 200 10 152 [+]
MOSTALZAB 6,5300 17:00 2285 6.53 -0.15 % 86 6.5300 6.5400 600 24 156 [+]
UNICREDIT 298,0000 13:31 33 305.00 -0.18 % 9 290.0000 303.0000 103 0 12 [+]
ALLEGRO 32,1000 17:00 500 32.26 -0.19 % 136 32.0950 32.1000 77541 3 513 112 618 [+]
DBENERGY 9,3800 14:24 38 9.42 -0.21 % 84 9.2800 9.4000 10 0 2 [+]
AMBRA 17,7800 17:00 100 17.90 -0.22 % 40 17.7200 17.7800 106 9 167 [+]
MILLENNIUM 17,1000 17:00 642 17.06 -0.23 % 16 17.0000 17.1300 370 430 7 349 [+]
MERCATOR 41,4500 17:00 468 41.60 -0.24 % 1 41.1500 41.4500 122 5 200 [+]
AILLERON 15,9800 17:03 180 16.02 -0.25 % 170 15.9400 15.9800 202 20 323 [+]
APLISENS 17,9500 17:00 2 18.00 -0.28 % 22 17.5500 17.9500 3 0 3 [+]
PKPCARGO 14,2000 17:00 318 14.23 -0.28 % 4682 14.2000 14.2300 111 118 1 671 [+]
GRENEVIA 3,2900 16:47 20 3.30 -0.30 % 1411 3.2650 3.2900 803 24 78 [+]
IZOSTAL 3,3300 16:49 5 3.34 -0.30 % 955 3.3100 3.3400 219 26 85 [+]
SELENAFM 59,0000 17:00 30 59.80 -0.34 % 16 58.8000 59.2000 265 3 156 [+]
DMGROUP 2,9400 15:41 2 2.95 -0.34 % 2 2.9000 2.9300 500 2 5 [+]
SANWIL 1,3750 16:42 322 1.37 -0.36 % 1811 1.3700 1.4000 1810 4 5 [+]
AGROTON 5,3800 17:00 22 5.42 -0.37 % 1 5.3800 5.4000 855 4 22 [+]
BIOMAXIMA 13,0000 16:41 146 13.00 -0.38 % 200 12.9500 13.0000 154 11 139 [+]
IDMSAPL 0,4980 10:37 34 0.50 -0.40 % 2082 0.4980 0.5000 15100 1 0 [+]
QUERCUS 12,6000 17:00 274 12.50 -0.40 % 226 12.6000 12.6500 732 15 191 [+]
NOCTILUCA 97,2000 17:00 3 97.60 -0.41 % 28 97.0000 97.2000 68 2 211 [+]
SELVITA 46,5000 17:03 10 47.00 -0.43 % 80 46.4000 46.5000 315 34 1 599 [+]
PCCEXOL 2,2800 16:01 200 2.27 -0.44 % 1000 2.2700 2.2900 20795 16 37 [+]
KCI 0,9000 17:00 5000 0.90 -0.44 % 300 0.8940 0.9000 692 6 5 [+]
URTESTE 44,6000 15:41 5 44.00 -0.45 % 25 44.0000 44.6000 6 1 25 [+]
MEXPOLSKA 4,0600 17:00 2 4.08 -0.49 % 50 4.0000 4.0600 939 14 55 [+]
TESGAS 1,9850 14:48 250 1.98 -0.50 % 660 1.9850 2.0400 877 5 11 [+]
MOSTALWAR 7,9600 17:00 29 8.04 -0.50 % 90 7.9200 7.9600 310 9 74 [+]
TALEX 19,3000 12:34 67 19.20 -0.52 % 350 18.7000 19.0000 2 1 12 [+]
OTLOG 11,4600 16:36 2 11.22 -0.52 % 1238 11.3000 11.4400 10 2 24 [+]
VIVID 0,7220 16:23 600 0.73 -0.55 % 977 0.7140 0.7180 10 70 50 [+]
TRANSPOL 3,6000 16:30 300 3.62 -0.55 % 2968 3.6000 3.6200 4425 1 3 [+]
COLUMBUS 5,3600 17:00 500 5.39 -0.56 % 404 5.3600 5.3800 330 18 96 [+]
PURE 4,2580 16:48 5 4.28 -0.56 % 3 4.2020 4.2580 593 22 93 [+]
VERCOM 131,8000 16:49 9 133.00 -0.60 % 113 131.0000 131.8000 91 4 471 [+]
ALIOR 113,1000 17:01 100 114.40 -0.62 % 604 113.0500 113.1000 11906 169 19 163 [+]
MOLECURE 7,4400 17:00 200 7.49 -0.67 % 5 7.3700 7.4400 669 49 364 [+]
MIRBUD 14,8100 17:00 20 14.95 -0.67 % 9 14.8000 14.8100 220 56 831 [+]
PTWP 142,0000 17:00 10 143.00 -0.70 % 100 141.0000 142.0000 110 0 59 [+]
BOGDANKA 19,6000 17:00 17 19.90 -0.71 % 36 19.5800 19.6600 7924 50 984 [+]
MBANK 1 048,5000 17:03 12 1,056.50 -0.71 % 75 1048.5000 1049.0000 84 19 19 700 [+]
POLICE 8,2600 16:44 1 8.32 -0.72 % 10 8.1400 8.2600 19 2 16 [+]
RENDER 82,6000 16:39 10 83.20 -0.72 % 38 80.6000 82.6000 10 0 14 [+]
SKYLINE 1,3600 16:04 359 1.37 -0.73 % 1666 1.3600 1.3700 5475 1 1 [+]
PULAWY 52,6000 16:24 7 53.00 -0.75 % 4 53.0000 53.8000 55 0 16 [+]
IZOLACJA 3,8900 16:28 100 3.92 -0.77 % 69 3.8300 3.9000 787 8 29 [+]
FORTE 25,3000 16:26 33 25.60 -0.78 % 100 25.1000 25.3000 110 11 288 [+]
KRAKCHEM 0,5000 17:00 7 0.50 -0.79 % 6065 0.4810 0.5100 8000 11 6 [+]
06MAGNA 2,5100 16:49 30 2.53 -0.79 % 1 2.4900 2.5100 970 6 16 [+]
ROPCZYCE 23,7000 15:44 254 23.80 -0.84 % 151 23.7000 23.8000 270 1 27 [+]
YARRL 6,8600 16:29 72 6.92 -0.87 % 70 6.7600 6.8600 78 8 57 [+]
NOVAVISGR 1,1260 17:00 30 1.12 -0.88 % 34 1.1140 1.1260 195 9 10 [+]
KINOPOL 22,6000 17:03 520 22.80 -0.88 % 500 22.6000 22.7000 128 12 282 [+]
HYDROTOR 16,2500 09:00 936 16.25 -0.91 % 20 16.4000 16.9500 69 1 16 [+]
BUDIMEX 669,8000 17:03 5 677.20 -0.92 % 93 669.8000 670.0000 39 50 33 779 [+]
CAPITEA 0,3190 16:48 4700 0.32 -0.93 % 1000 0.3190 0.3195 2857 168 53 [+]
KERNEL 21,4000 17:00 10 21.65 -0.93 % 5075 21.2000 21.4000 1044 34 739 [+]
KPPD 21,2000 10:23 2 21.20 -0.93 % 12 21.2000 22.8000 70 0 0 [+]
LARQ 2,0600 16:13 1260 2.12 -0.96 % 777 2.0200 2.0800 250 20 42 [+]
SONEL 15,2500 16:24 90 15.40 -0.97 % 292 15.1500 15.4000 382 1 20 [+]
BIGCHEESE 12,2000 17:00 5 12.34 -0.97 % 374 12.2000 12.4600 148 26 320 [+]
WIELTON 6,1200 17:00 5 6.18 -0.97 % 922 6.0700 6.1200 120 61 373 [+]
ALTUSTFI 2,9000 17:01 5000 2.86 -1.02 % 189 2.9000 3.0800 5906 52 150 [+]
ELKOP 1,9100 16:33 46 1.93 -1.04 % 1000 1.9050 1.9250 77 13 24 [+]
ATLANTIS 1,8600 16:22 50 1.85 -1.06 % 2130 1.8100 1.8600 1867 3 5 [+]
IMCOMPANY 27,2000 16:32 1 27.50 -1.09 % 100 27.2000 27.8000 32 2 47 [+]
MLPGROUP 89,6000 17:00 5 90.60 -1.10 % 79 89.6000 91.0000 20 1 71 [+]
RAEN 0,5300 16:35 500 0.53 -1.30 % 1000 0.5160 0.5300 12892 43 23 [+]
NANOGROUP 2,6350 17:00 1604 2.67 -1.31 % 790 2.6150 2.6500 3000 122 322 [+]
SANOK 22,4000 17:02 100 22.80 -1.32 % 279 22.3000 22.4000 17 63 1 395 [+]
BORYSZEW 5,9600 17:00 17 6.10 -1.32 % 1338 5.9400 5.9600 3444 137 813 [+]
KOMPUTRON 7,3000 17:00 407 7.40 -1.35 % 2 7.2800 7.3000 200 24 180 [+]
NEXITY 1,2900 15:02 10 1.30 -1.53 % 1000 1.2400 1.3000 1026 2 3 [+]
TORPOL 57,2000 17:04 28 57.30 -1.55 % 32 57.2000 57.5000 75 22 1 274 [+]
IBSM 74,8000 15:46 1 78.00 -1.58 % 1 73.4000 75.0000 100 0 14 [+]
ATREM 61,0000 17:02 50 62.00 -1.61 % 78 60.6000 61.0000 75 23 1 380 [+]
ATLANTAPL 17,9500 16:49 11 18.25 -1.64 % 185 17.9000 17.9500 277 3 53 [+]
ACTION 32,6500 17:04 54 33.20 -1.66 % 231 32.6000 33.2000 136 6 206 [+]
PZU 70,0000 17:04 132538 71.50 -1.69 % 2139 69.9800 70.0000 348 2 160 152 017 [+]
AGORA 9,7800 17:01 200 9.90 -1.81 % 79 9.7000 9.7800 1164 91 887 [+]
MIRACULUM 0,7460 16:33 4 0.76 -1.84 % 3479 0.7460 0.7600 4483 5 4 [+]
JRHOLDING 4,7000 17:00 1000 4.83 -1.88 % 70 4.6900 4.7000 1315 15 69 [+]
MANGATA 62,6000 16:34 2 63.20 -1.88 % 31 62.4000 63.4000 1 1 69 [+]
SYGNITY 91,6000 17:00 31 93.00 -1.93 % 39 91.6000 92.6000 1 3 256 [+]
PROTEKTOR 1,0150 17:00 324 1.04 -1.93 % 10977 1.0000 1.0150 17814 1 366 1 371 [+]
WOODPCKR 2,5300 16:31 16 2.58 -1.94 % 1088 2.5000 2.5400 5 4 11 [+]
ALTA 1,5200 16:30 185 1.55 -1.94 % 2611 1.5200 1.5350 2 6 10 [+]
SANPL 556,2000 17:03 9 567.00 -1.94 % 3223 556.2000 556.4000 38 100 55 638 [+]
FERRO 29,9000 17:00 4 30.70 -1.97 % 1000 29.9000 30.1000 1 12 349 [+]
TATRY MOUNTAIN 95,0000 16:03 8 92.00 -2.06 % 12 95.0000 96.5000 24 0 3 [+]
3RGAMES 0,7220 17:01 588 0.73 -2.17 % 4000 0.7200 0.7220 5412 41 30 [+]
QNATECHNO 27,0000 16:32 28 27.70 -2.17 % 18 26.7000 27.0000 441 0 12 [+]
IMPERA 1,3200 15:38 773 1.35 -2.22 % 209 1.3200 1.3500 64 3 5 [+]
NOVITA 97,6000 16:29 4 100.00 -2.40 % 14 98.2000 100.0000 5 0 5 [+]
SILVANO 5,3000 15:53 283 5.30 -2.57 % 2 5.1800 5.3000 299 0 2 [+]
DGA 27,0000 17:00 300 27.80 -2.88 % 280 26.7000 27.0000 13 1 40 [+]
LESS 0,2230 14:43 50 0.23 -3.04 % 2600 0.2230 0.2240 100 32 7 [+]
FON 1,9600 16:44 5 2.03 -3.45 % 1354 1.9600 2.0000 1000 13 26 [+]
XTPL 75,0000 17:00 52 77.70 -3.47 % 48 75.0000 76.2000 8 2 165 [+]
AIGAMES 0,9440 17:00 436 0.97 -3.48 % 564 0.9440 0.9580 202 19 18 [+]
RAFAMET 43,2000 17:00 4 44.40 -3.57 % 96 43.2000 44.0000 98 1 39 [+]
DELKO 7,3000 17:02 846 7.60 -3.69 % 2154 7.3000 7.3600 348 44 324 [+]
SPYROSOFT 552,0000 17:02 4 578.00 -4.50 % 2 552.0000 556.0000 20 1 585 [+]
INC SA 1,6500 17:00 428 1.79 -4.62 % 5417 1.6500 1.6750 2 6 10 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 1 PKC PKC 2098 0 0 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG121551.2+1.33%17:09
WIG203275.9+1.30%17:09
WIG20 Fut3295.0+1.20%17:04
WIG20USD905.4+1.19%17:15
mWIG408672.4+1.44%17:09
sWIG8031331.8+1.45%17:09
 Notowania Świat
S&P5006971.1+0.72%19:52
Nasdaq23689.0+0.89%19:53
Nikkei51939.9+1.61%7:45
DAX25257.7+0.52%17:31
Ropa WTI59.4+2.80%19:53
Złoto4496.5+0.41%19:53
 Notowania Waluty
EUR/PLN4.21346+0.03%19:53
CHF/PLN4.51948-0.06%19:53
USD/PLN3.62106+0.23%19:53
EUR/USD1.16360-0.20%19:53
GBP/USD1.34078-0.21%19:53
USD/JPY157.893+0.66%19:53
Forum
» prośba o dodanie COREY EUROPE... [1][ASB]
» Prośba o dodanie RRH Group SA [0]
» Spółka CFI [0][CFI]
» Dodanie spółki [0]
» wycofanie [2][CDA]
» Prośba o dodanie notowań Space... [1][ASB]
» Zmiana nazwy [1][PMG]
» split [3][CMP]
» ###Prośba o zmianę nazwy w... [1][KBT]
» Dywidenda [1]
Wzrosty Spadki Staty
ASMGROUP 0.44 26.44%
GREENX 2.55 21.39%
BOOMBIT 7.64 21.27%
CREEPYJAR 730.00 19.28%
CAPITAL 1.50 15.38%
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