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 6,6800 17:00 233 0.00 99.99 % 6943 PKC PKC 2480 0 0 [+]
LPP 20 120,0000 17:02 1 18,500.00 15.30 % 37 20110.0000 20120.0000 99 29 552 657 [+]
ALTUSTFI 3,3800 17:00 100 3.03 6.96 % 600 3.2200 3.3800 1400 70 226 [+]
URTESTE 38,3000 17:00 5 36.40 6.39 % 5 37.2000 38.3000 410 2 70 [+]
INTERBUD 2,0500 17:00 15 2.00 6.22 % 229 1.9100 2.0500 335 3 5 [+]
MEDINICE 13,9800 17:02 150 13.26 6.07 % 788 13.8000 13.9800 634 49 656 [+]
MENNICA 44,9000 16:48 1 43.90 5.90 % 37 44.7000 44.9000 50 27 1 282 [+]
INTROL 7,4200 16:47 165 7.06 5.70 % 200 7.1600 7.4200 1035 7 50 [+]
PATENTUS 3,0300 16:25 5 2.94 5.57 % 400 2.9900 3.0300 495 21 63 [+]
GRODNO 10,6000 17:00 105 10.05 5.47 % 1019 10.6000 10.6500 1067 9 94 [+]
3RGAMES 0,7100 17:00 10 0.68 5.03 % 15000 0.7000 0.7100 8134 75 52 [+]
BNPPL 125,5000 17:01 5 124.50 5.02 % 25 124.0000 125.5000 178 284 35 651 [+]
BIOCELTIX 78,1000 17:00 6 73.90 4.83 % 41 78.1000 79.8000 71 18 1 370 [+]
CIGAMES 2,8000 17:00 20 2.76 4.48 % 1495 2.7700 2.8000 1827 504 1 412 [+]
BIOMAXIMA 11,6500 17:00 200 11.05 4.48 % 409 11.5000 11.6500 267 20 221 [+]
BUMECH 15,0400 17:00 270 14.34 4.30 % 256 14.9600 15.0400 834 96 1 418 [+]
IPOPEMA 3,6000 15:29 23 3.50 4.05 % 170 3.4100 3.6000 700 16 59 [+]
DIGITANET 156,6000 17:00 3 150.60 3.98 % 24 156.4000 156.6000 271 13 1 944 [+]
FASING 13,3000 14:22 20 13.00 3.91 % 675 12.8000 13.2000 202 1 7 [+]
KSGAGRO 3,9600 17:00 5 3.88 3.66 % 231 3.8500 3.9700 500 12 47 [+]
BETACOM 4,8000 17:00 1 4.88 3.45 % 5 4.7000 4.8400 2200 0 0 [+]
SECOGROUP 30,0000 16:25 250 29.40 3.45 % 260 29.0000 30.0000 829 1 41 [+]
RENDER 73,0000 17:02 16 72.80 3.40 % 84 73.0000 73.8000 91 0 7 [+]
ALTA 1,4250 17:00 5 1.43 3.26 % 363 1.3850 1.4250 981 86 120 [+]
PKPCARGO 13,0100 17:01 47 12.70 3.25 % 1678 13.0100 13.0800 77 471 6 134 [+]
SELENAFM 45,7000 17:00 58 44.40 3.16 % 100 44.5000 45.8000 100 8 340 [+]
RAFAMET 47,0000 16:01 200 45.60 3.07 % 25 46.0000 47.0000 132 1 44 [+]
COMP 60,8000 17:03 41 58.60 3.05 % 124 60.6000 60.8000 125 11 632 [+]
MDIENERGIA 0,8800 14:45 42 0.89 3.04 % 1074 0.8440 0.8780 500 5 4 [+]
ABPL 103,6000 17:01 100 100.00 2.98 % 107 103.2000 103.6000 189 13 1 298 [+]
IZOLACJA 3,9700 17:00 2 3.90 2.85 % 139 3.8700 3.9700 2625 8 33 [+]
VERCOM 133,4000 17:00 407 132.00 2.77 % 20 132.2000 133.4000 681 31 4 133 [+]
MONNARI 6,8800 16:49 42 6.70 2.69 % 327 6.8200 6.8600 200 51 354 [+]
MLPGROUP 89,8000 17:00 7 88.60 2.51 % 189 88.2000 89.8000 8 1 130 [+]
CORMAY 0,3690 17:00 75 0.37 2.50 % 2400 0.3610 0.3690 1268 63 23 [+]
COALENERG 2,8900 17:00 33 2.82 2.48 % 218 2.8700 2.8900 542 111 320 [+]
PEPCO 29,2500 17:00 300 28.48 2.45 % 176 29.2400 29.2500 2964 1 290 37 523 [+]
ASMGROUP 0,3540 17:00 334 0.35 2.31 % 12700 0.3520 0.3540 6166 1 046 380 [+]
MIRBUD 14,3600 17:00 500 14.05 2.28 % 4 14.3500 14.3600 2307 214 3 075 [+]
ASSECOSEE 63,0000 17:00 1 61.50 2.27 % 68 62.0000 63.0000 542 3 209 [+]
AIRWAY 0,3470 17:00 1700 0.34 2.21 % 84530 0.3460 0.3470 13300 1 375 503 [+]
WIKANA 7,1000 09:18 10 6.95 2.16 % 939 6.8500 7.1000 1089 0 3 [+]
INTERSPPL 0,4800 16:18 21 0.47 2.13 % 46 0.4660 0.4800 9321 45 21 [+]
WARIMPEX 2,4400 17:00 4 2.38 2.09 % 3427 2.4000 2.4400 96 130 318 [+]
LSISOFT 29,6000 16:18 10 29.00 2.07 % 259 29.0000 29.6000 32 0 3 [+]
LIBET 1,4900 17:00 50 1.50 2.05 % 1402 1.4200 1.4900 3550 0 1 [+]
MAKARONPL 22,7000 16:49 5 22.20 2.02 % 60 22.2000 22.7000 36 2 42 [+]
QUERCUS 12,7500 16:33 101 12.60 2.00 % 226 12.6000 12.7500 297 10 121 [+]
MERCOR 20,5000 17:00 11 20.20 1.99 % 555 20.5000 20.6000 627 13 264 [+]
GREENX 2,0600 17:04 1612 2.04 1.98 % 2500 2.0560 2.0600 388 704 1 445 [+]
STALEXP 3,1500 17:03 1264 3.09 1.94 % 9584 3.1300 3.1500 22775 128 401 [+]
TENDERHUT 6,4800 12:15 15 6.36 1.89 % 20 6.3400 6.3600 20 2 12 [+]
KOMPUTRON 6,9000 15:40 4 6.80 1.77 % 4 6.7000 6.9000 486 7 46 [+]
EQUNICO 0,9180 17:00 594 0.90 1.77 % 8101 0.8900 0.9180 486 59 53 [+]
PANOVA 15,6000 14:21 15 15.35 1.63 % 620 15.5000 15.6000 482 1 13 [+]
ASBIS 30,1600 17:02 43 29.66 1.62 % 19 30.1400 30.1600 2327 100 3 012 [+]
MOBRUK 315,5000 17:00 13 312.50 1.61 % 50 315.0000 315.5000 10 6 1 765 [+]
PCFGROUP 3,1550 17:00 248 3.13 1.61 % 65 3.1550 3.1650 375 59 187 [+]
ZAMET 0,7720 17:00 755 0.75 1.58 % 411 0.7620 0.7720 1075 33 25 [+]
MEDICALG 34,3500 17:00 29 34.15 1.48 % 50 34.1500 34.3500 686 24 839 [+]
DELKO 7,0000 17:00 7 6.90 1.45 % 1511 7.0000 7.0200 297 30 206 [+]
AMICA 63,2000 17:00 71 62.80 1.44 % 79 63.2000 63.3000 348 11 667 [+]
INSTALKRK 35,9000 16:07 6 35.30 1.41 % 3 35.7000 35.9000 339 2 62 [+]
LESS 0,2270 17:00 2 0.22 1.34 % 200 0.2260 0.2270 985 41 9 [+]
XPLUS 2,3000 15:12 391 2.28 1.32 % 400 2.2700 2.3000 882 1 2 [+]
INTERCARS 554,0000 17:00 7 550.00 1.28 % 31 550.0000 554.0000 40 2 1 318 [+]
GENOMTEC 4,0950 16:48 98 4.05 1.24 % 121 4.0400 4.0950 615 67 270 [+]
COMPERIA 8,3000 13:38 2 8.20 1.22 % 4931 8.2000 8.3000 1194 1 8 [+]
RAWLPLUG 12,9500 16:18 7 13.00 1.17 % 402 12.7500 12.9500 173 0 4 [+]
RYVU 26,3000 17:03 97 26.00 1.15 % 1128 26.3000 26.4000 158 37 968 [+]
NOCTILUCA 90,6000 17:00 2 91.00 1.12 % 43 89.8000 90.6000 35 1 96 [+]
ELEKTROTI 40,8000 17:00 50 40.30 1.12 % 36 40.8000 40.8500 296 33 1 325 [+]
DINOPL 40,1000 17:04 2 39.90 1.11 % 75 40.0700 40.1000 1556 1 474 58 832 [+]
FERRO 27,9000 17:00 1 27.70 1.09 % 270 27.8000 27.9000 212 17 473 [+]
MCI 28,5000 14:46 37 28.20 1.06 % 196 28.3000 28.4000 100 5 132 [+]
TEXT 39,4000 17:00 291 39.00 1.03 % 525 39.4000 39.4800 400 62 2 434 [+]
NEXITY 2,1000 16:07 49 2.04 0.96 % 40 1.9800 2.1200 60 0 0 [+]
GAMFACTOR 6,4000 17:00 1 6.28 0.95 % 40 6.3200 6.4000 999 8 53 [+]
SUNEX 3,9550 17:01 500 3.99 0.89 % 704 3.9400 3.9550 296 18 73 [+]
APATOR 22,7500 16:45 1 22.50 0.89 % 401 22.7000 22.7500 49 5 108 [+]
KCI 0,9200 14:20 35 0.91 0.88 % 5790 0.8940 0.9160 4757 34 31 [+]
ENEA 19,5700 17:00 36 19.40 0.88 % 72 19.5300 19.5800 171 124 2 411 [+]
EDINVEST 6,9800 15:22 7 6.98 0.87 % 20 6.8800 6.9800 344 0 0 [+]
ROPCZYCE 23,2000 13:46 29 23.30 0.87 % 10 23.1000 23.2000 71 6 131 [+]
IFIRMA 29,4000 17:00 76 29.35 0.86 % 6 29.4000 29.7000 87 2 65 [+]
SANPL 516,0000 17:01 98 508.20 0.86 % 6064 516.0000 516.4000 97 155 80 497 [+]
MILKILAND 1,8100 17:00 947 1.80 0.84 % 4920 1.8050 1.8100 278 55 101 [+]
BUDIMEX 632,6000 17:00 6 627.40 0.83 % 138 632.6000 633.6000 115 34 21 576 [+]
TOYA 9,7800 17:00 13 9.69 0.82 % 139 9.7800 9.8200 10 43 426 [+]
VRGSA 5,0400 17:00 1027 5.00 0.80 % 1500 5.0400 5.1000 1250 160 825 [+]
BORYSZEW 5,5200 17:00 1126 5.46 0.73 % 2054 5.5200 5.7000 6 90 501 [+]
4MASS 4,2000 16:19 78 4.16 0.72 % 193 4.2000 4.2200 1221 15 64 [+]
HYDROTOR 14,1500 09:22 6 14.30 0.71 % 100 14.0500 14.2000 100 0 1 [+]
MOSTALPLC 14,3500 17:00 18 14.20 0.70 % 100 14.1500 14.3500 199 5 74 [+]
OTMUCHOW 4,4100 16:39 300 4.38 0.68 % 6 4.2200 4.5000 30 3 12 [+]
MWTRADE 3,1000 16:49 12 3.06 0.65 % 1017 3.0000 3.1000 488 2 7 [+]
OPTEAM 3,1800 13:42 17 3.16 0.63 % 957 3.1200 3.1600 200 3 9 [+]
KRUK 479,7000 17:00 9 476.90 0.63 % 56 479.7000 480.0000 500 36 17 187 [+]
APLISENS 17,5500 17:00 2 17.60 0.57 % 99 17.4000 17.5500 8 0 0 [+]
CCC 120,9500 17:04 188 120.30 0.54 % 43 120.9000 120.9500 571 388 47 274 [+]
CEZ 222,2000 16:01 5000 224.00 0.54 % 30 221.2000 224.2000 20 30 6 665 [+]
ERG 38,2000 13:19 300 38.20 0.53 % 220 38.0000 39.6000 210 0 11 [+]
SIMFABRIC 1,6560 16:43 24 1.61 0.49 % 10 1.6220 1.6560 62 17 28 [+]
AGORA 9,0400 17:00 150 9.00 0.44 % 110 9.0200 9.0400 376 79 714 [+]
HUUUGE 24,2500 16:46 22 24.30 0.41 % 66 24.2500 24.4000 60 9 219 [+]
COGNOR 5,0000 17:00 154 5.09 0.40 % 18266 5.0000 5.0400 1000 609 3 077 [+]
ANSWEAR 25,0000 17:00 22 24.80 0.40 % 64 25.0000 25.3000 54 16 402 [+]
ATREM 51,0000 17:00 1 50.80 0.39 % 50 50.6000 51.0000 349 5 271 [+]
CELTIC 2,7000 16:28 1000 2.70 0.37 % 600 2.6700 2.7000 4227 47 132 [+]
ATAL 56,1000 17:00 10 56.80 0.36 % 45 56.1000 56.3000 19 4 212 [+]
PZU 65,3200 17:02 311 65.14 0.34 % 200 65.3000 65.3200 1190 1 361 89 134 [+]
SONEL 15,5500 16:35 10 15.55 0.32 % 45 15.4000 15.5500 178 1 8 [+]
IMMOBILE 3,3600 17:00 1 3.35 0.30 % 5999 3.3600 3.4400 1531 5 18 [+]
ALIOR 108,0000 17:04 4000 107.00 0.28 % 1912 107.9500 108.0000 4512 415 45 134 [+]
ELKOP 1,8000 17:00 225 1.78 0.28 % 1000 1.7350 1.8000 15385 5 8 [+]
MERCATOR 38,3000 17:00 33 39.00 0.26 % 327 38.3000 38.6000 982 13 508 [+]
ATMGRUPA 3,7900 16:24 79 3.80 0.26 % 3070 3.7500 3.7900 5707 3 13 [+]
VOTUM 47,6000 17:02 50 47.55 0.21 % 938 47.6000 47.6500 105 14 646 [+]
DBENERGY 9,4200 16:17 5 9.34 0.21 % 131 9.4200 9.4800 20 3 23 [+]
RELPOL 4,9300 16:48 400 4.92 0.20 % 1103 4.8900 4.9300 285 9 45 [+]
BOS 10,0400 17:04 83 10.08 0.20 % 47 10.0400 10.0800 4000 22 221 [+]
VOXEL 121,0000 17:00 9 120.40 0.17 % 94 120.2000 121.0000 837 12 1 397 [+]
DEBICA 82,4000 17:00 9 82.00 0.12 % 60 82.3000 82.4000 245 1 95 [+]
TSGAMES 86,9000 17:00 25 87.20 0.12 % 1 86.4000 86.9000 33 10 894 [+]
ARCTIC 8,2100 17:00 60 8.18 0.12 % 674 8.1800 8.2100 283 40 328 [+]
MBANK 1 015,0000 17:00 5 1,017.50 0.05 % 6 1013.5000 1015.0000 161 21 20 774 [+]
PRAGMAINK 3,1400 13:08 5 3.10 0.00 % 760 3.0000 3.1400 1465 0 0 [+]
COMPREMUM 0,9100 17:02 2000 0.91 0.00 % 1579 0.9080 0.9100 999 32 29 [+]
SYNEKTIK 270,2000 17:00 3 274.40 0.00 % 18 270.2000 273.4000 8 11 3 027 [+]
CDRL 9,5000 11:18 850 10.00 0.00 % 865 9.3500 9.5000 363 1 10 [+]
TATRY MOUNTAIN 103,0000 16:04 5 0.00 0.00 % 2 86.5000 102.0000 8 0 0 [+]
PCCEXOL 2,2900 16:35 5 2.29 0.00 % 1006 2.2800 2.2900 1980 30 69 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 1 1.7000 0.0000 0 0 0 [+]
NEPTIS 13,7000 12:17 80 13.70 0.00 % 620 13.7000 14.1000 578 0 2 [+]
SKYLINE 1,4500 10:22 88 0.00 0.00 % 1214 1.4000 1.4400 3000 0 0 [+]
APSENERGY 2,4800 17:00 20 2.48 0.00 % 1200 2.4800 2.6000 1300 14 34 [+]
ATENDE 2,8200 16:45 62 2.85 0.00 % 13539 2.8200 2.8700 471 15 43 [+]
MBWS 11,5000 09:11 60 0.00 0.00 % 240 10.5500 12.0500 220 0 0 [+]
IZOSTAL 3,2200 16:33 10 3.23 0.00 % 1586 3.1900 3.2200 276 24 77 [+]
KRVITAMIN 10,2000 16:00 50 10.20 0.00 % 1944 10.2000 10.2500 21 3 26 [+]
NTCAPITAL 0,4600 17:00 230 0.46 0.00 % 8000 0.4550 0.4600 8770 14 6 [+]
SOPHARMA 12,7500 13:18 10 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
PEKABEX 10,7000 17:00 21 10.80 0.00 % 332 10.6000 10.7000 74 41 437 [+]
SEKO 8,7200 16:40 3 8.62 0.00 % 125 8.6400 8.7200 1261 5 45 [+]
IMCOMPANY 28,2000 17:00 6 28.20 0.00 % 238 28.2000 28.7000 448 1 30 [+]
JRHOLDING 5,1200 16:39 78 5.10 0.00 % 610 5.0400 5.1200 122 6 29 [+]
KGL 12,0000 09:00 1 12.00 0.00 % 100 11.3000 11.4000 100 0 0 [+]
WITTCHEN 15,6000 17:00 32 15.20 0.00 % 13 15.5200 15.6000 968 75 1 156 [+]
ACAUTOGAZ 22,4000 15:55 10 22.30 0.00 % 193 22.3000 22.4000 428 1 14 [+]
SELVITA 43,8000 17:00 13 43.90 0.00 % 87 43.8000 43.9000 80 16 691 [+]
EUROHOLD 3,0000 17:00 25 3.00 0.00 % 1975 3.0000 3.1400 111 3 8 [+]
INPRO 8,7000 15:28 40 8.70 0.00 % 100 8.7000 8.7500 19971 4 37 [+]
SERINUS 0,7100 12:51 522 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
IMPERA 1,3400 16:29 17 1.34 0.00 % 367 1.3400 1.3700 5000 5 6 [+]
PEPEES 0,9400 16:36 10 0.00 0.00 % 376 0.9000 0.9300 5400 0 0 [+]
NEUCA 825,0000 17:02 12 825.00 0.00 % 1 813.0000 826.0000 29 1 617 [+]
PTWP 139,0000 16:49 1 139.00 0.00 % 2 138.0000 139.0000 21 0 23 [+]
SNIEZKA 82,0000 17:00 1 82.60 0.00 % 267 82.0000 82.8000 69 1 89 [+]
SANOK 20,0000 16:11 50 20.00 0.00 % 872 19.9500 20.0000 802 3 65 [+]
REMAK 12,0000 09:00 7 12.00 0.00 % 3 11.7000 11.9500 700 0 0 [+]
WAWEL 690,0000 16:32 10 692.00 0.00 % 11 690.0000 698.0000 10 0 224 [+]
TALEX 19,9000 09:00 1 19.90 0.00 % 293 19.1000 19.8000 300 0 0 [+]
SANWIL 1,3200 16:46 1 1.32 0.00 % 1371 1.2850 1.3200 2108 9 12 [+]
CAVATINA 13,3000 16:47 150 13.30 0.00 % 351 13.3000 13.3500 30 1 9 [+]
DGA 26,8000 12:49 3 25.20 0.00 % 62 25.6000 26.7000 20 0 11 [+]
SYGNITY 97,8000 17:00 5 98.80 0.00 % 45 97.4000 97.8000 35 2 187 [+]
ATLANTIS 1,7900 15:46 1112 1.71 0.00 % 1902 1.7300 1.7900 5000 3 5 [+]
ATLANTAPL 16,9500 14:18 65 16.95 0.00 % 26 16.6000 16.9500 183 0 7 [+]
KOMPAP 24,0000 16:20 230 0.00 0.00 % 340 23.0000 24.0000 320 0 0 [+]
JWWINVEST 3,1000 15:29 20 3.05 0.00 % 980 3.1000 3.1200 70 0 0 [+]
FORTE 22,2000 17:00 150 22.20 0.00 % 500 22.1000 22.2000 105 26 586 [+]
CASPAR 4,2200 09:00 2 4.22 0.00 % 5 4.0200 4.1000 1000 0 0 [+]
ULMA 60,5000 10:06 37 60.50 0.00 % 10 56.5000 60.5000 17 0 2 [+]
WASKO 1,7050 13:52 6 1.71 0.00 % 13 1.6950 1.7050 8888 3 5 [+]
BOOMBIT 6,3400 16:47 3 6.42 0.00 % 2 6.3000 6.3400 1220 3 21 [+]
MIRACULUM 0,6900 17:00 10 0.69 0.00 % 882 0.6700 0.6900 5459 20 14 [+]
ASTARTA 45,4500 17:00 2 46.00 0.00 % 100 45.4000 45.4500 282 5 225 [+]
KPPD 22,2000 15:29 22 0.00 0.00 % 43 22.0000 22.2000 36 0 0 [+]
STAPORKOW 4,7600 16:14 18 4.76 0.00 % 2500 4.7000 4.7600 482 4 18 [+]
BRAND24 60,0000 16:34 140 60.00 0.00 % 450 59.6000 60.0000 130 3 190 [+]
EUROTEL 27,8000 17:00 10 27.80 0.00 % 326 27.7000 27.8000 32 1 34 [+]
KERNEL 20,1500 17:00 1 20.15 0.00 % 1 19.9400 20.1500 261 6 114 [+]
YARRL 6,7000 15:45 11 6.60 0.00 % 127 6.6200 6.7000 139 3 17 [+]
DATAWALK 92,0200 17:02 100 92.04 -0.02 % 21 92.0200 92.5000 16 5 452 [+]
11B 155,0000 17:00 10 155.10 -0.06 % 137 154.8000 155.0000 175 11 1 714 [+]
CLNPHARMA 19,9800 17:03 300 20.00 -0.10 % 20 19.9400 19.9800 591 14 280 [+]
ENERGA 18,9000 17:00 98 18.92 -0.11 % 2152 18.9000 18.9800 855 204 3 865 [+]
RANKPROGR 4,3950 14:36 400 4.39 -0.11 % 453 4.3800 4.3950 712 2 8 [+]
ONDE 8,7800 17:00 22 8.79 -0.11 % 2 8.7300 8.7800 591 25 221 [+]
AUTOPARTN 16,4800 17:01 13191 16.50 -0.12 % 260 16.4600 16.4800 6809 192 3 179 [+]
MOSTALZAB 6,6800 17:00 2 6.68 -0.15 % 12 6.6600 6.6800 762 35 230 [+]
PCCROKITA 62,7000 17:00 60 62.80 -0.16 % 219 62.7000 62.9000 5 6 365 [+]
ARTIFEX 12,8000 16:48 7 13.00 -0.16 % 187 12.7200 12.8000 184 7 87 [+]
NEWAG 98,6000 17:00 13 98.60 -0.20 % 30 98.4000 98.6000 253 12 1 231 [+]
HANDLOWY 102,0000 17:00 6 102.20 -0.20 % 6 101.8000 102.0000 282 21 2 132 [+]
KGHM 244,5000 17:04 500 247.00 -0.20 % 61 244.4000 244.5000 11512 713 176 370 [+]
PKOBP 81,2000 17:02 172 82.00 -0.22 % 288 81.2000 81.2200 331 2 444 200 273 [+]
AMBRA 17,1600 17:00 128 17.20 -0.23 % 2028 17.1600 17.1800 324 13 221 [+]
ORANGEPL 9,9060 17:00 33 9.94 -0.24 % 826 9.9020 9.9220 879 526 5 223 [+]
XTPL 80,0000 17:01 75 79.00 -0.25 % 57 79.0000 80.0000 70 2 127 [+]
DECORA 75,8000 17:02 8 76.00 -0.26 % 114 75.8000 76.0000 31 1 47 [+]
MEXPOLSKA 3,5000 17:00 2 3.40 -0.28 % 2003 3.4200 3.5000 288 0 0 [+]
ESOTIQ 33,4000 16:46 1 33.40 -0.30 % 416 32.8000 33.4000 4 6 200 [+]
INC SA 1,5400 16:47 10 1.54 -0.32 % 2051 1.5000 1.5400 396 7 11 [+]
GPW 63,1000 17:00 1 63.00 -0.32 % 760 63.1000 63.5000 342 15 929 [+]
UNICREDIT 289,0000 16:14 34 290.00 -0.33 % 0 0.0000 298.0000 10 1 307 [+]
GRUPAAZOTY 17,7100 17:00 517 17.90 -0.34 % 1811 17.7100 17.7200 105 183 3 267 [+]
SPYROSOFT 568,0000 16:40 3 570.00 -0.35 % 39 568.0000 570.0000 21 0 54 [+]
UNIBEP 13,9000 17:00 2 13.45 -0.36 % 50 13.7000 13.9000 2514 15 200 [+]
FEERUM 13,0000 11:34 1 12.60 -0.38 % 10 12.1500 12.9000 339 0 6 [+]
PEKAO 206,2000 17:01 528 207.00 -0.39 % 244 206.2000 206.3000 860 595 123 221 [+]
PGFGROUP 0,5040 15:39 1 0.51 -0.40 % 2620 0.4900 0.5040 1998 1 1 [+]
ECHO 4,9700 17:00 1014 5.04 -0.40 % 404 4.9600 4.9700 2012 45 226 [+]
PULAWY 50,2000 16:33 10 50.60 -0.40 % 143 49.6000 50.2000 250 2 105 [+]
MAXCOM 4,6800 17:00 2 4.70 -0.43 % 3 4.5900 4.6800 351 3 15 [+]
ZEPAK 17,3400 17:00 20 17.50 -0.46 % 100 17.2800 17.3400 67 10 182 [+]
LUBAWA 8,5800 17:00 5 8.67 -0.46 % 123 8.5750 8.5800 2641 475 4 081 [+]
OPONEOPL 86,8000 17:00 7 88.00 -0.46 % 83 86.0000 86.8000 180 5 419 [+]
ASSECOBS 85,6000 17:00 2 85.20 -0.47 % 6 85.0000 85.6000 72 2 182 [+]
DRAGOENT 21,4000 17:00 42 21.50 -0.47 % 2 21.3000 21.4000 21 0 11 [+]
KINOPOL 20,4000 17:00 2 20.50 -0.49 % 985 20.2000 20.4000 588 6 115 [+]
ACTION 30,5500 17:00 1 30.70 -0.49 % 20 30.4500 30.5500 359 6 176 [+]
BIOTON 3,9800 17:00 5 4.00 -0.50 % 414 3.9500 3.9800 505 23 89 [+]
DEKPOL 78,2000 17:00 5 78.60 -0.51 % 2 77.4000 78.2000 45 2 179 [+]
POLICE 7,7000 15:44 2 7.66 -0.52 % 2607 7.6400 7.7000 16864 4 29 [+]
TRANSPOL 3,8500 15:11 1 3.87 -0.52 % 300 3.8200 3.8500 1238 0 0 [+]
ONESANO 0,7540 15:30 20 0.76 -0.53 % 284 0.7280 0.7540 3830 64 47 [+]
RAINBOW 142,0000 17:01 283 142.70 -0.56 % 81 141.7000 142.0000 6447 74 10 573 [+]
LENTEX 6,8800 16:48 3 6.90 -0.58 % 44 6.9000 6.9400 207 2 13 [+]
PLAYWAY 239,5000 17:03 24 241.00 -0.62 % 40 238.5000 239.5000 41 4 1 048 [+]
MILLENNIUM 15,9000 17:00 422 16.00 -0.62 % 734 15.8900 15.9000 243 1 115 17 692 [+]
SANTANDER 41,2000 16:29 35 41.47 -0.64 % 25 40.0000 41.2000 1 1 59 [+]
AIGAMES 0,9180 17:00 11 0.92 -0.65 % 330 0.9060 0.9180 2043 0 0 [+]
SYNTHAVERSE 3,8000 17:00 45 3.83 -0.65 % 3055 3.7900 3.8000 3035 94 356 [+]
BOGDANKA 18,1600 17:01 60 18.24 -0.66 % 500 18.1400 18.1600 690 34 620 [+]
WIRTUALNA 59,8000 17:00 12 60.40 -0.66 % 114 59.8000 59.9000 5 38 2 266 [+]
NTTSYSTEM 8,8600 15:38 204 8.92 -0.67 % 564 8.8600 8.9000 496 2 16 [+]
QNATECHNO 27,9000 15:21 20 29.20 -0.71 % 50 27.2000 28.9000 28 1 31 [+]
GETIN 0,5460 17:00 32 0.55 -0.73 % 1158 0.5460 0.5500 57682 438 241 [+]
MURAPOL 40,2000 17:00 41 40.60 -0.74 % 606 40.2000 40.4000 584 25 1 030 [+]
SHOPER 53,0000 17:00 323 53.60 -0.75 % 308 52.4000 53.0000 1058 89 4 673 [+]
ERBUD 26,5000 17:00 148 26.60 -0.75 % 125 26.2500 26.5000 277 19 505 [+]
STALPROFI 7,8800 14:59 97 7.94 -0.76 % 112 7.8800 7.9400 300 5 37 [+]
POLWAX 1,2600 16:48 220 1.28 -0.79 % 5101 1.2600 1.2800 2517 14 17 [+]
FABRITY 24,8000 14:34 53 25.00 -0.80 % 110 24.7000 24.8000 138 1 13 [+]
STALPROD 238,0000 16:21 12 240.00 -0.83 % 199 238.0000 239.0000 216 1 309 [+]
PKNORLEN 93,6000 17:03 1851 94.67 -0.83 % 20762 93.6000 93.6100 285 2 005 187 432 [+]
DIAG 167,6000 17:00 2 170.00 -0.83 % 23 167.6000 167.8500 14 35 5 820 [+]
VINDEXUS 11,9000 17:00 1 12.00 -0.83 % 1093 11.9000 12.0000 1553 10 125 [+]
FON 0,2340 17:00 258 0.24 -0.85 % 0 0.0000 0.0000 0 97 22 [+]
INGBSK 335,5000 17:00 12 340.00 -0.89 % 51 335.0000 335.5000 152 27 9 171 [+]
MANGATA 64,8000 16:37 22 65.80 -0.92 % 1 64.8000 65.4000 129 1 47 [+]
MARVIPOL 8,4800 16:46 216 8.52 -0.93 % 21 8.4800 8.5000 699 4 32 [+]
KRKA 840,0000 16:21 11 850.00 -0.94 % 3 838.0000 844.0000 89 0 88 [+]
DOMDEV 260,0000 17:00 1 262.00 -0.95 % 19 260.0000 262.0000 46 6 1 507 [+]
ZUE 10,3500 17:00 4 10.50 -0.96 % 320 10.3500 10.5500 123 16 167 [+]
CAPITEA 0,3565 17:00 3220 0.36 -0.97 % 1780 0.3565 0.3600 5018 126 45 [+]
DEVELIA 8,2000 17:01 1132 8.23 -0.97 % 2165 8.2000 8.2400 121 82 679 [+]
SCPFL 143,6000 17:00 9 145.40 -0.97 % 167 143.6000 143.8000 100 5 735 [+]
BBIDEVNFI 5,0000 16:12 123 4.98 -0.99 % 847 5.0000 5.0500 3886 1 3 [+]
PHARMENA 2,9700 15:47 450 2.96 -1.00 % 564 2.9500 2.9700 576 11 34 [+]
DADELO 59,4000 16:49 1 60.20 -1.00 % 97 59.0000 59.8000 70 3 179 [+]
MUZA 7,9200 14:07 92 7.92 -1.00 % 238 7.9200 8.0000 1300 1 7 [+]
AMREST 13,8800 17:00 289 14.00 -1.00 % 23 13.8600 13.9400 4000 48 665 [+]
ZABKA 22,0200 17:04 1 22.30 -1.03 % 19 22.0200 22.0600 41 4 685 103 315 [+]
HARPER 5,7000 16:45 97 5.70 -1.04 % 43 5.6800 5.7200 578 1 7 [+]
UNIMOT 131,2000 16:26 30 132.80 -1.06 % 24 131.0000 131.2000 262 2 202 [+]
POLENERGIA 56,0000 17:00 5 57.00 -1.06 % 231 56.0000 57.0000 183 6 332 [+]
ENELMED 18,2000 17:00 2 18.40 -1.09 % 149 17.4000 18.2000 77 0 0 [+]
ARCHICOM 44,0000 17:00 115 44.50 -1.12 % 952 44.0000 44.5000 309 1 43 [+]
LENA 2,6500 15:41 1 2.68 -1.12 % 1306 2.6400 2.6500 1872 9 23 [+]
MOL 32,3000 16:32 1 32.70 -1.16 % 66 32.3000 32.4200 16 0 4 [+]
KETY 928,5000 17:02 2 945.00 -1.17 % 76 928.0000 928.5000 43 13 12 535 [+]
POLTREG 25,2000 17:00 84 25.00 -1.18 % 39 25.1000 25.3000 98 6 149 [+]
CREOTECH 375,5000 17:00 1 380.00 -1.18 % 2 375.5000 376.5000 8 5 2 026 [+]
GRENEVIA 3,1500 17:00 2 3.22 -1.25 % 1092 3.1400 3.1500 5000 30 94 [+]
CREEPYJAR 390,0000 17:00 12 394.00 -1.27 % 100 388.0000 390.0000 37 1 386 [+]
PROCHEM 23,2000 17:00 5 23.50 -1.28 % 111 22.0000 23.2000 106 0 11 [+]
PGE 8,6000 17:04 5000 8.80 -1.31 % 368 8.5980 8.6000 50 2 584 22 359 [+]
MOJ 1,4500 15:59 2394 1.45 -1.36 % 3551 1.4100 1.4600 50 18 26 [+]
BOWIM 4,3300 16:47 3 4.39 -1.37 % 200 4.3100 4.3300 293 10 41 [+]
IMS 2,8500 16:16 150 2.83 -1.38 % 56 2.8500 2.8600 100 2 5 [+]
MFO 35,0000 16:48 8 35.20 -1.41 % 130 34.7000 35.0000 9 0 11 [+]
TAURONPE 8,7000 17:00 2857 8.83 -1.45 % 30 8.6920 8.7000 4618 1 188 10 365 [+]
PLAZACNTR 2,3650 17:00 25 2.35 -1.46 % 205 2.3650 2.4200 373 3 7 [+]
PURE 4,1980 17:00 1 4.25 -1.46 % 2910 4.1540 4.1980 321 17 69 [+]
BEST 26,6000 16:47 50 26.60 -1.48 % 16 26.6000 27.0000 280 0 9 [+]
VIGOSYS 458,0000 17:00 10 466.00 -1.51 % 1 456.0000 458.0000 20 1 342 [+]
PASSUS 89,6000 16:48 1 90.20 -1.54 % 38 88.8000 89.2000 181 2 223 [+]
WIELTON 5,7300 17:01 3241 5.85 -1.55 % 3241 5.7300 5.7400 315 56 324 [+]
KOGENERA 63,0000 17:00 52 64.00 -1.56 % 21 63.0000 63.8000 94 2 131 [+]
ENTER 55,4000 17:00 189 57.00 -1.60 % 57 55.4000 55.8000 46 13 754 [+]
TARCZYNSKI 119,5000 15:33 1 119.50 -1.65 % 18 118.5000 119.0000 66 0 16 [+]
ASSECOPOL 222,0000 17:03 10 225.00 -1.68 % 210 221.8000 222.0000 92 90 20 054 [+]
LARQ 1,7500 14:10 500 1.85 -1.69 % 5000 1.7200 1.8500 1013 2 3 [+]
AILLERON 17,1000 17:00 700 17.40 -1.72 % 250 17.1000 17.1600 480 25 423 [+]
XTB 69,6000 17:03 25 71.10 -1.75 % 3 69.6000 69.6200 375 400 27 963 [+]
TORPOL 61,5000 17:01 365 63.00 -1.76 % 50 61.2000 62.3000 150 14 881 [+]
NOVAVISGR 1,0020 17:00 150 1.01 -1.76 % 342 1.0020 1.0160 1000 62 63 [+]
BENEFIT 3 315,0000 17:00 1 3,375.00 -1.78 % 95 3315.0000 3320.0000 1 13 42 723 [+]
MOVIEGAMES 9,2300 17:00 22 9.37 -1.81 % 185 9.2300 9.2600 50 2 20 [+]
DMGROUP 2,6700 17:00 186 2.74 -1.84 % 5 2.6600 2.6700 2007 17 47 [+]
PHN 9,6000 17:04 91 9.78 -1.84 % 1041 9.5800 9.6000 315 54 515 [+]
ALLEGRO 31,0100 17:04 300 31.61 -1.88 % 11881 31.0050 31.0100 23634 4 154 129 311 [+]
SKARBIEC 31,2000 17:00 10 31.70 -1.89 % 74 30.9000 31.2000 273 4 112 [+]
ODLEWNIE 10,3000 16:21 40 10.65 -1.90 % 1177 10.3000 10.4000 5428 5 53 [+]
IDMSAPL 0,5000 16:37 16 0.51 -1.96 % 15084 0.5000 0.5100 4223 0 0 [+]
JSW 21,9100 17:01 135 22.17 -1.97 % 341 21.9100 21.9200 2 407 8 946 [+]
MOLECURE 7,2000 17:00 125 7.35 -2.04 % 38 7.1600 7.2000 1874 15 107 [+]
CDPROJEKT 247,7000 17:03 328 250.40 -2.09 % 1617 247.7000 248.1000 304 256 63 563 [+]
EUROCASH 6,0000 17:04 400 6.07 -2.12 % 1249 5.9800 6.0000 41894 1 309 7 873 [+]
MABION 7,3900 17:00 36 7.65 -2.25 % 428 7.3200 7.3900 2022 49 359 [+]
VIVID 0,7720 17:00 220 0.79 -2.28 % 2011 0.7720 0.7900 1650 78 62 [+]
TRAKCJA 3,1900 17:04 394 3.24 -2.30 % 1095 3.1850 3.1900 2106 198 639 [+]
SFINKS 0,3810 16:32 44 0.38 -2.31 % 300 0.3790 0.3800 2650 32 12 [+]
BLOOBER 24,8000 17:00 80 25.40 -2.36 % 455 24.6000 24.8000 73 20 491 [+]
ENERGOINS 2,4400 17:03 957 2.50 -2.40 % 1043 2.4400 2.4900 2846 99 245 [+]
OTLOG 11,2000 16:26 200 11.40 -2.44 % 51 11.0800 11.2000 1800 3 32 [+]
GOBARTO 20,0000 15:28 30 20.40 -2.44 % 3 19.6000 20.0000 965 1 10 [+]
ZREMB 8,0000 17:00 177 8.12 -2.44 % 129 7.9500 8.0000 1823 116 927 [+]
CYBERFLKS 197,2000 17:00 9 200.00 -2.62 % 128 196.4000 197.2000 337 24 4 737 [+]
NANOGROUP 2,5800 17:00 736 2.74 -2.64 % 370 2.5800 2.5950 1770 87 229 [+]
06MAGNA 2,5600 17:00 246 2.62 -2.66 % 7077 2.5500 2.5600 1597 11 28 [+]
BIGCHEESE 12,3800 17:00 33 12.50 -2.67 % 17 12.3800 12.5000 1615 3 34 [+]
HERCULES 1,2350 17:00 236 1.27 -2.76 % 1012 1.2350 1.2500 2624 7 8 [+]
POINTGROUP 1,7300 14:05 243 1.79 -2.81 % 2628 1.7300 1.7600 240 0 0 [+]
GAMEOPS 10,1200 17:00 117 10.40 -2.88 % 2 10.0400 10.1200 93 18 185 [+]
TERMOREX 0,6600 11:21 228 0.69 -2.94 % 212 0.6600 0.6850 3681 1 1 [+]
PHOTON 1,8000 16:33 622 1.85 -2.96 % 5000 1.8200 1.8300 231 26 47 [+]
CAPTORTX 64,8000 17:00 144 66.00 -2.99 % 56 64.8000 65.0000 195 30 1 893 [+]
SILVANO 4,8500 17:00 41 4.85 -3.00 % 21 4.8500 5.0000 851 0 0 [+]
EUCO 1,4350 17:00 140 1.48 -3.04 % 2256 1.4250 1.4350 846 34 48 [+]
CYFRPLSAT 11,1600 17:04 1000 11.52 -3.04 % 1000 11.1550 11.1600 2164 1 168 13 205 [+]
CLOUD 56,2000 15:37 1 58.00 -3.10 % 1 56.0000 58.0000 70 1 51 [+]
MLSYSTEM 15,5000 17:00 476 16.00 -3.12 % 718 15.5000 15.7800 16 19 297 [+]
ULTGAMES 11,6000 17:00 252 12.00 -3.33 % 84 11.6000 11.7500 614 8 94 [+]
LOKUM 21,1000 17:00 7 21.30 -3.65 % 88 21.1000 21.9000 79 0 3 [+]
ADIUVO 0,6300 15:04 1400 0.65 -3.67 % 583 0.6260 0.6300 10369 13 9 [+]
COLUMBUS 5,0900 17:00 2 5.20 -3.78 % 1078 5.0900 5.1000 235 105 539 [+]
AGROTON 5,5400 17:00 2 5.74 -3.82 % 1006 5.5200 5.5400 422 6 36 [+]
IBSM 69,8000 09:15 1 72.60 -3.86 % 15 66.4000 69.2000 115 0 1 [+]
MOSTALWAR 7,5400 17:00 211 7.86 -4.31 % 174 7.5000 7.5400 2324 26 197 [+]
GTC 3,1000 17:00 21 3.24 -4.32 % 379 3.1000 3.1600 4 7 23 [+]
NOVITA 98,8000 15:42 140 104.00 -4.54 % 31 99.0000 102.0000 10 0 31 [+]
POLIMEXMS 7,5900 17:03 150 8.03 -4.65 % 7244 7.5800 7.5900 1650 1 854 14 160 [+]
WOODPCKR 2,5800 14:17 5 2.71 -5.15 % 630 2.5600 2.6300 1010 8 21 [+]
PROJPRZEM 14,2000 17:00 365 15.30 -5.33 % 435 14.2000 14.4000 751 10 149 [+]
RAEN 0,5330 17:00 1010 0.56 -5.50 % 6608 0.5330 0.5410 990 86 46 [+]
HELIO 32,5000 15:55 10 33.00 -5.52 % 176 32.1000 33.0000 293 1 24 [+]
KRAKCHEM 0,5200 16:29 186 0.56 -6.14 % 719 0.5240 0.5380 1384 73 37 [+]
ORCOGROUP 4,1400 15:44 180 4.10 -8.00 % 364 4.1400 4.4800 95 1 4 [+]
TESGAS 2,0600 17:00 999 2.29 -9.25 % 323 2.0000 2.0600 1001 175 366 [+]
FMG 65,6000 17:00 10 72.40 -11.35 % 8 65.6000 67.8000 15 1 59 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 3 PKC PKC 4273 0 0 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG113797.3+0.30%17:09
WIG203079.2+0.56%17:09
WIG20 Fut3080.0+0.52%17:04
WIG20USD854.6+0.29%17:15
mWIG408002.3-0.57%17:09
sWIG8029394.4+0.06%17:09
 Notowania Świat
Dow48458.1-0.50%22:02
Nasdaq23195.2-1.69%22:05
Nikkei50836.6+1.37%7:45
DAX24211.4-0.34%17:31
Ropa WTI57.5-0.14%22:58
Złoto4299.9+0.45%22:00
 Notowania Waluty
EUR/PLN4.22404-0.04%22:00
CHF/PLN4.51922-0.22%22:00
USD/PLN3.59821-0.05%22:00
EUR/USD1.173930.00%22:00
GBP/USD1.33667-0.19%22:00
USD/JPY155.883+0.22%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
LPP 20,120.00 15.30%
ALTUSTFI 3.38 6.96%
URTESTE 38.30 6.39%
INTERBUD 2.05 6.22%
MEDINICE 13.98 6.07%
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