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 % 14844 PKC PKC 2058 0 0 [+]
HERCULES 1,1000 17:02 5750 0.88 25.00 % 1000 1.0800 1.1050 5000 731 769 [+]
INTERAOLT 11,5400 17:00 43 0.00 17.76 % 6 9.8000 PKC 1931 0 0 [+]
APSENERGY 2,9200 17:00 15 2.50 14.96 % 21 2.8100 2.9200 1394 30 84 [+]
BUMECH 9,0000 17:01 200 7.81 13.92 % 9 8.9300 9.0000 698 103 889 [+]
RAFAKO 0,3980 17:04 2662 0.37 11.02 % 25 0.3970 0.3980 7946 5 245 1 992 [+]
KRAKCHEM 1,3200 17:03 1000 1.42 10.00 % 21640 1.3100 1.3200 465 987 1 333 [+]
INTERSPPL 0,6200 17:00 12309 0.55 8.77 % 17000 0.6200 0.6480 9995 175 110 [+]
LSISOFT 16,2000 16:37 350 15.50 7.28 % 500 15.1000 16.2000 7233 3 48 [+]
LESS 0,2530 17:00 2612 0.24 7.20 % 5200 0.2520 0.2530 7096 1 039 256 [+]
AIGAMES 1,1350 16:10 6 1.14 6.57 % 400 1.0900 1.1350 135 3 3 [+]
NANOGROUP 3,3600 17:04 1468 3.23 5.00 % 532 3.3600 3.3800 1000 29 94 [+]
CREEPYJAR 275,0000 17:02 2 263.00 4.96 % 23 273.0000 275.0000 50 1 291 [+]
ENELMED 20,4000 14:30 1 19.50 4.62 % 345 18.2000 20.4000 1096 0 7 [+]
ABPL 102,5000 17:00 7 98.00 4.59 % 73 102.5000 103.0000 236 5 534 [+]
PLAYWAY 300,5000 17:00 12 293.50 4.52 % 38 297.0000 301.5000 32 13 3 728 [+]
ASSECOBS 61,2000 16:48 20 59.00 4.44 % 40 60.2000 61.2000 28 5 333 [+]
INPRO 6,3500 11:59 30 6.25 4.10 % 4 6.1500 6.4000 3010 1 7 [+]
CORMAY 0,4160 17:00 150 0.40 4.00 % 500 0.3940 0.4160 6215 40 16 [+]
IMCOMPANY 18,3500 16:48 30 17.65 3.97 % 138 18.3500 18.7000 338 5 91 [+]
BOS 10,7500 17:01 650 10.40 3.86 % 300 10.5500 10.8000 400 18 191 [+]
CYBERFLKS 147,0000 17:00 20 142.50 3.52 % 2 146.5000 147.0000 171 9 1 255 [+]
PULAWY 44,3000 17:00 1 42.80 3.50 % 50 42.8000 44.3000 46 1 35 [+]
FASING 11,9000 10:57 300 11.70 3.48 % 112 11.6000 11.9000 100 2 20 [+]
GAMFACTOR 7,7600 16:38 2 7.50 3.47 % 102 7.5200 7.7800 190 4 33 [+]
IDMSAPL 0,6000 17:00 158 0.58 3.45 % 15 0.5800 0.6000 12842 0 0 [+]
BBIDEVNFI 4,6800 17:00 2 4.53 3.31 % 30 4.6700 4.6800 1858 9 43 [+]
AGROTON 4,4800 14:15 171 4.37 3.23 % 11 4.4700 4.4800 204 2 9 [+]
SYNEKTIK 208,5000 17:03 12 202.00 3.22 % 1 207.0000 208.5000 254 55 11 169 [+]
INC SA 1,6500 15:48 460 1.65 3.12 % 133 1.6000 1.6400 2511 6 10 [+]
INGBSK 267,0000 17:04 4 261.50 3.09 % 132 265.0000 267.0000 246 12 3 059 [+]
CFI 0,1850 15:00 508 0.18 3.06 % 4114 0.1795 0.1850 14086 3 1 [+]
MIRACULUM 0,8760 17:00 40 0.81 3.06 % 250 0.8240 0.8760 1476 18 15 [+]
EUROHOLD 3,4600 09:21 100 3.36 2.98 % 10 2.8400 3.3600 131 1 4 [+]
MLPGROUP 71,4000 17:00 5 71.00 2.88 % 16 69.2000 71.4000 80 0 1 [+]
COMPREMUM 1,2800 16:47 1413 1.26 2.81 % 1370 1.2150 1.2750 2548 10 12 [+]
PROTEKTOR 0,9000 17:00 200 0.87 2.74 % 3670 0.8760 0.9000 10380 11 10 [+]
ELEKTROTI 44,3000 17:02 23 43.15 2.67 % 30 44.2500 44.3000 457 15 640 [+]
DIGITANET 61,8000 17:00 24 60.00 2.66 % 30 61.6000 61.8000 817 19 1 163 [+]
WASKO 1,5500 17:00 20 1.52 2.65 % 191 1.5100 1.5500 8630 38 58 [+]
KOMPUTRON 4,8700 16:40 300 4.74 2.53 % 245 4.7250 4.8600 482 25 117 [+]
3RGAMES 0,3670 16:40 662 0.35 2.51 % 1215 0.3610 0.3660 600 177 64 [+]
ENERGA 14,0400 17:00 21 13.70 2.48 % 293 13.9400 14.0400 159 89 1 240 [+]
CCC 186,2000 17:00 2 182.00 2.42 % 428 185.4000 186.2000 1085 222 40 970 [+]
HARPER 4,5000 16:49 200 4.40 2.27 % 145 4.4000 4.5000 563 2 8 [+]
SILVANO 4,5800 12:50 33 4.58 2.23 % 508 4.3000 4.5800 300 0 0 [+]
DOMDEV 194,2000 17:00 223 191.00 2.21 % 6 193.2000 194.2000 189 4 759 [+]
TARCZYNSKI 139,5000 17:00 1 138.00 2.20 % 9 139.5000 140.0000 397 0 68 [+]
PROJPRZEM 16,2500 17:00 2 15.90 2.20 % 20 15.2000 16.2500 98 0 5 [+]
INTERCARS 559,0000 17:00 17 550.00 2.19 % 120 555.0000 559.0000 40 3 1 393 [+]
ALIOR 89,1400 17:02 150 87.20 2.11 % 14 89.1200 89.2000 3967 351 31 082 [+]
OPONEOPL 78,6000 17:00 1 78.60 2.08 % 394 78.2000 78.8000 48 1 47 [+]
NEXITY 1,9700 16:24 8 1.95 2.07 % 201 1.9200 1.9800 750 8 16 [+]
LENA 2,9600 16:18 838 2.88 2.07 % 1699 2.9300 2.9600 262 14 40 [+]
IMS 3,9600 17:00 353 3.88 2.06 % 100 3.9400 3.9600 2640 13 52 [+]
PTWP 51,5000 16:26 1 51.50 1.98 % 148 51.5000 52.0000 150 0 2 [+]
DEBICA 86,6000 17:00 57 85.40 1.88 % 1 86.6000 86.8000 244 5 414 [+]
DMGROUP 5,5000 17:00 1739 5.44 1.85 % 11171 5.4200 5.5000 11896 215 1 175 [+]
IPOPEMA 2,8000 16:19 600 2.80 1.82 % 2094 2.7300 2.8000 5335 5 15 [+]
KRUK 426,8000 17:01 1 416.00 1.81 % 1 425.8000 426.8000 171 49 20 649 [+]
HELIO 22,8000 14:02 10 22.40 1.79 % 500 22.4000 22.8000 188 0 3 [+]
ADIUVO 0,3440 16:31 6 0.34 1.78 % 4627 0.3210 0.3380 1792 8 3 [+]
GREENX 1,9000 17:04 900 1.88 1.71 % 50000 1.9000 1.9000 6600 608 1 166 [+]
PEKAO 146,5000 17:02 30 144.40 1.70 % 2344 146.5000 146.5500 321 608 88 964 [+]
CAPTORTX 43,7000 17:00 300 43.40 1.63 % 24 43.2000 43.7000 54 2 103 [+]
MOLECURE 9,5200 16:48 59 9.37 1.60 % 67 9.4500 9.5200 885 4 35 [+]
CDPROJEKT 192,1500 17:00 33 189.40 1.56 % 202 192.1000 192.1500 2817 249 47 469 [+]
GTC 3,9700 12:14 8 3.95 1.53 % 4 3.9200 3.9600 2 0 0 [+]
MERCATOR 53,8000 17:00 20 53.80 1.51 % 100 53.7000 53.8000 557 14 776 [+]
BOOMBIT 8,3400 16:26 43 8.30 1.46 % 109 8.3400 8.4400 150 2 17 [+]
KGL 14,6000 16:46 2 14.60 1.39 % 223 14.0000 14.6000 88 0 1 [+]
ROPCZYCE 22,0000 11:36 4 21.90 1.38 % 10 21.8000 21.9000 20 0 2 [+]
AGORA 10,3400 17:00 15 10.22 1.37 % 146 10.2200 10.3800 241 61 629 [+]
SELVITA 48,1500 17:00 174 47.50 1.37 % 1 47.8500 48.1500 1249 46 2 258 [+]
BNPPL 89,8000 17:04 55 89.20 1.35 % 788 89.8000 90.0000 600 1 64 [+]
FABRITY 30,8000 09:01 11 30.70 1.32 % 2 30.1000 30.8000 674 0 3 [+]
SKARBIEC 23,1000 13:03 88 22.80 1.32 % 57 22.9000 23.0000 90 0 9 [+]
RANKPROGR 6,1800 17:00 250 6.10 1.31 % 5 6.0600 6.1800 2034 15 90 [+]
STALPROFI 7,8000 16:16 8 7.72 1.30 % 55 7.8000 7.8600 160 1 9 [+]
SANPL 478,9000 17:00 19 471.90 1.29 % 37 478.8000 478.9000 395 103 49 041 [+]
QUERCUS 7,9200 17:04 594 7.92 1.28 % 1906 7.9200 7.9400 175 16 129 [+]
ATLANTAPL 19,9000 16:25 11 19.80 1.27 % 20 19.8000 19.9000 54 1 18 [+]
REMAK 12,3000 16:36 1 12.15 1.23 % 499 12.0000 12.3000 1459 2 20 [+]
NTCAPITAL 0,8300 17:00 1 0.84 1.22 % 1000 0.7740 0.8300 499 27 22 [+]
ACTION 20,9000 16:49 135 20.90 1.21 % 17 20.9000 20.9500 5456 17 347 [+]
JRHOLDING 8,5000 16:17 150 8.42 1.19 % 2000 8.3600 8.5000 6830 10 85 [+]
INSTALKRK 36,0000 15:03 11 35.80 1.12 % 69 35.9000 36.0000 374 0 7 [+]
PEKABEX 18,2500 17:00 5 17.95 1.11 % 50 18.1000 18.2500 1311 3 59 [+]
ZREMB 4,2450 16:34 44 4.30 1.07 % 56 4.2200 4.2400 989 9 36 [+]
SERINUS 2,9600 17:00 1 2.97 1.02 % 200 2.9000 2.9600 499 3 9 [+]
DINOPL 407,0000 17:00 7 403.00 0.99 % 3 405.4000 407.0000 5559 134 54 492 [+]
ACAUTOGAZ 31,5000 17:00 1 31.50 0.96 % 160 31.1000 31.5000 29 5 150 [+]
PKNORLEN 50,2600 17:03 90 49.85 0.95 % 5235 50.2600 50.2900 4370 3 507 176 888 [+]
TRAKCJA 2,1200 17:03 1200 2.09 0.95 % 2350 2.1100 2.1200 1612 42 88 [+]
MIRBUD 11,3200 17:00 1624 11.34 0.89 % 4333 11.3200 11.3800 1550 140 1 592 [+]
GENOMTEC 7,9700 16:48 10 7.89 0.89 % 1000 7.9300 8.0000 1135 10 78 [+]
PURE 16,1400 17:00 82 16.00 0.88 % 115 16.0200 16.1400 3146 29 468 [+]
KETY 694,0000 17:00 10 694.00 0.87 % 5 693.5000 694.0000 1 11 7 617 [+]
IFIRMA 24,1000 16:47 9 24.00 0.84 % 109 24.0000 24.1000 31 2 44 [+]
POLICE 7,4000 17:00 200 7.48 0.82 % 271 7.3400 7.4000 155 4 32 [+]
BOGDANKA 22,1000 17:00 43 21.98 0.82 % 179 21.9000 22.1000 2069 28 608 [+]
VOTUM 31,5500 16:49 75 31.25 0.80 % 140 31.4500 31.5500 2 2 78 [+]
IZOSTAL 2,5300 13:34 158 2.51 0.80 % 719 2.5100 2.5300 192 3 9 [+]
VOXEL 128,5000 17:00 10 128.00 0.78 % 5 128.0000 128.5000 40 8 965 [+]
KRVITAMIN 8,2800 15:07 2 8.40 0.73 % 40 8.1000 8.2600 3 1 9 [+]
KSGAGRO 2,8000 17:00 182 2.85 0.72 % 500 2.8000 2.9400 4224 15 42 [+]
ZEPAK 14,1600 17:00 22 14.00 0.71 % 31 14.1400 14.1600 58 7 95 [+]
OTLOG 17,9800 17:00 4 17.92 0.67 % 300 17.2000 17.9800 60 3 60 [+]
AIRWAY 0,2300 16:49 1010 0.23 0.66 % 1731 0.2260 0.2300 35200 116 26 [+]
INTROL 9,3000 16:47 4 9.26 0.65 % 22 9.2600 9.3000 18 2 15 [+]
ORCOGROUP 3,1800 11:23 928 3.18 0.63 % 2311 3.2000 3.3600 199 1 4 [+]
SKYLINE 1,6200 17:00 1 1.61 0.62 % 1000 1.5550 1.6200 4629 23 35 [+]
HUUUGE 19,3800 17:00 98 19.26 0.62 % 401 19.2200 19.3800 1020 55 1 052 [+]
BLOOBER 24,8500 17:01 40 24.50 0.61 % 15 24.7000 24.8500 470 5 135 [+]
DROZAPOL 3,5900 15:00 1000 3.59 0.56 % 728 3.5900 3.5900 10000 3 11 [+]
ENTER 54,5000 16:49 1 54.90 0.55 % 75 54.3000 54.4000 100 4 224 [+]
MAKARONPL 18,9500 16:40 46 18.85 0.53 % 79 18.9500 19.0000 2800 5 88 [+]
IBSM 77,0000 13:30 8 76.80 0.52 % 1 78.2000 78.4000 9 0 3 [+]
MAXCOM 8,2000 17:00 2 8.16 0.49 % 45 8.1800 8.2000 4928 0 1 [+]
BOWIM 4,1850 16:45 3 4.17 0.48 % 256 4.1600 4.1800 6 1 6 [+]
DATAWALK 62,2000 17:00 105 62.00 0.48 % 50 62.0000 62.2000 544 23 1 429 [+]
ALTUSTFI 2,2000 15:25 100 2.17 0.46 % 166 2.1700 2.1900 5 2 5 [+]
POLIMEXMS 2,2400 17:02 455 2.25 0.45 % 288 2.2400 2.2580 2829 239 539 [+]
KERNEL 13,5400 17:04 42 13.48 0.45 % 10000 13.5000 13.5400 15 30 403 [+]
ENEA 13,3600 17:00 196 13.31 0.45 % 26 13.3300 13.3600 117 448 5 970 [+]
NOVITA 121,0000 16:49 3 122.00 0.41 % 54 120.0000 122.0000 3 0 10 [+]
06MAGNA 2,8500 16:49 12 2.85 0.35 % 693 2.7600 2.8500 4780 21 61 [+]
NEUCA 865,0000 17:00 2 866.00 0.35 % 3 856.0000 865.0000 6 0 387 [+]
POLWAX 1,4800 16:42 719 1.48 0.34 % 48 1.4800 1.5000 1991 61 91 [+]
PKOBP 60,7400 17:00 1069 60.32 0.33 % 4830 60.7400 60.8000 45 1 946 117 915 [+]
EDINVEST 6,1200 17:00 79 6.10 0.33 % 38 6.1000 6.1200 1186 1 7 [+]
WAWEL 604,0000 15:23 2 602.00 0.33 % 19 604.0000 608.0000 10 0 8 [+]
VRGSA 3,2300 17:00 2 3.24 0.31 % 600 3.2000 3.2300 260 12 40 [+]
MARVIPOL 6,4400 16:20 123 6.32 0.31 % 23 6.4200 6.4400 158 9 56 [+]
SUNEX 6,5800 17:00 18 6.56 0.30 % 5 6.4400 6.5800 730 14 93 [+]
MOBRUK 351,0000 17:00 5 352.00 0.29 % 62 351.0000 352.0000 20 2 768 [+]
CREOTECH 177,0000 17:00 17 176.50 0.28 % 491 177.0000 180.0000 49 6 1 025 [+]
BUDIMEX 464,2000 17:00 43 465.60 0.26 % 90 464.2000 465.6000 6 45 20 689 [+]
GRUPAAZOTY 19,3600 17:00 5 19.30 0.26 % 100 19.3000 19.3600 186 80 1 541 [+]
REDAN 0,0800 17:00 430 0.08 0.25 % 440 0.0770 0.0800 1570 380 30 [+]
ATREM 19,9500 16:46 29 19.85 0.25 % 107 19.7000 19.9500 1418 6 112 [+]
WOODPCKR 4,2700 16:49 3 4.27 0.23 % 3416 4.1700 4.2700 556 2 7 [+]
FEERUM 9,1600 17:01 500 9.14 0.22 % 33 9.1400 9.1600 500 5 47 [+]
GRODNO 9,2800 16:34 2 9.04 0.22 % 2 9.2200 9.3300 2 12 115 [+]
GRENEVIA 2,2850 17:01 1000 2.28 0.22 % 31 2.2850 2.2900 6744 52 120 [+]
UNICREDIT 173,4400 14:57 10 173.98 0.21 % 0 0.0000 176.0000 5 0 3 [+]
SEKO 9,7000 16:49 445 9.70 0.21 % 100 9.6800 9.7000 155 3 32 [+]
MURAPOL 35,1600 17:00 1 35.10 0.17 % 29 34.9600 35.1600 21 17 600 [+]
COLUMBUS 7,1400 17:00 1 7.14 0.14 % 429 7.1000 7.1400 655 72 510 [+]
SYNTHAVERSE 4,3400 17:00 56 4.32 0.12 % 2068 4.3400 4.3600 3705 20 86 [+]
MABION 10,0000 17:03 40 9.99 0.10 % 157 9.9600 10.0000 275 13 128 [+]
PATENTUS 3,3000 16:35 190 3.32 0.00 % 4 3.2300 3.3000 3613 1 4 [+]
TERMOREX 0,7000 09:27 15 0.70 0.00 % 500 0.6850 0.6950 500 0 0 [+]
CASPAR 7,4000 09:05 2 7.40 0.00 % 249 6.0000 7.4000 1014 0 0 [+]
SOPHARMA 13,1000 09:00 11 0.00 0.00 % 245 12.2500 13.1000 408 0 0 [+]
IIAAV 67,1000 09:09 1 0.00 0.00 % 0 0.0000 82.0000 34 0 0 [+]
KRKA 590,0000 16:06 3 600.00 0.00 % 21 590.0000 598.0000 1 0 28 [+]
DEKPOL 45,0000 16:44 63 45.20 0.00 % 304 44.9000 45.0000 227 2 81 [+]
BEST 27,0000 11:30 4 27.00 0.00 % 302 26.0000 27.0000 281 0 0 [+]
ASSECOSEE 49,4000 17:00 3 49.40 0.00 % 4 49.1000 49.4000 604 6 297 [+]
ASMGROUP 0,2400 16:48 807 0.00 0.00 % 300 PKC PKC 2200 0 0 [+]
SATIS 0,2400 11:25 632 0.24 0.00 % 10 0.2950 0.2550 2200 52 12 [+]
CAVATINA 14,5000 17:00 5 14.50 0.00 % 220 14.0000 14.5000 108 0 1 [+]
DADELO 23,4000 17:00 20 23.40 0.00 % 1439 23.0000 23.4000 323 7 172 [+]
SPYROSOFT 475,0000 16:43 2 475.00 0.00 % 1 470.0000 474.0000 1 0 124 [+]
DBENERGY 16,3500 17:00 1 16.70 0.00 % 30 15.9500 16.3500 153 1 22 [+]
MEDINICE 7,8000 16:02 100 7.80 0.00 % 348 7.6200 7.7800 600 5 39 [+]
ULTGAMES 8,0200 17:00 37 7.84 0.00 % 100 7.8400 8.0200 433 1 8 [+]
CAPITEA 0,4360 16:49 5 0.43 0.00 % 5152 0.4280 0.4360 14190 7 3 [+]
TOWERINV 2,6400 16:17 20 2.64 0.00 % 1058 2.6000 2.6400 272 1 3 [+]
MANYDEV 0,7850 11:00 50 0.00 0.00 % 600 0.7300 0.7700 688 0 0 [+]
PHOTON 4,5200 17:00 250 4.41 0.00 % 4564 4.5200 4.5500 460 14 61 [+]
OVOSTAR 70,0000 11:25 1 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
KINOPOL 20,2000 17:00 100 20.20 0.00 % 862 20.1000 20.2000 2195 8 165 [+]
ZUE 9,1000 17:00 1 9.10 0.00 % 1000 9.0200 9.1000 171 3 26 [+]
TATRY MOUNTAIN 104,0000 09:37 5 0.00 0.00 % 20 85.0000 102.0000 80 0 0 [+]
CDRL 11,4000 14:46 2 11.40 0.00 % 2926 11.1000 11.4000 1518 1 6 [+]
11B 175,0000 17:00 4 179.00 0.00 % 100 174.2000 175.0000 27 15 2 643 [+]
COMPERIA 4,4000 14:27 128 0.00 0.00 % 1830 4.2000 4.4000 1800 0 0 [+]
CELTIC 1,5000 12:14 798 0.00 0.00 % 1000 1.4200 1.5000 5100 0 0 [+]
OPTEAM 3,5600 12:50 10 3.50 0.00 % 18 3.5000 3.5600 2110 0 1 [+]
PHN 9,2000 17:00 2 9.24 0.00 % 96 9.0200 9.2000 5 1 5 [+]
FON 7,2800 17:00 3 7.14 0.00 % 234 7.2000 7.2800 90 7 49 [+]
KOMPAP 23,0000 09:00 14 23.00 0.00 % 164 22.2000 22.8000 200 0 6 [+]
MOJ 1,3400 10:58 1000 0.00 0.00 % 7200 1.3400 1.3500 10550 0 0 [+]
EMC 11,5000 09:05 2 11.50 0.00 % 365 10.9000 11.5000 229 0 0 [+]
ERG 51,0000 17:00 2 0.00 0.00 % 199 50.0000 51.0000 113 0 0 [+]
ULMA 67,5000 09:05 1 67.50 0.00 % 1 65.0000 65.5000 3 0 0 [+]
WIKANA 6,2500 15:23 1 6.10 0.00 % 190 6.1000 6.2500 282 0 2 [+]
LENTEX 7,1000 16:48 2 7.10 0.00 % 104 7.0600 7.1000 168 1 4 [+]
MCI 24,8000 17:00 50 24.70 0.00 % 469 24.8000 24.9000 205 4 87 [+]
MOSTALWAR 5,5800 17:00 11 5.58 0.00 % 2 5.5600 5.5800 576 1 5 [+]
MUZA 14,5000 17:00 45 14.50 0.00 % 222 14.2000 14.5000 272 1 13 [+]
PAMAPOL 2,3000 16:19 6 2.30 0.00 % 435 2.2000 2.2900 10 5 11 [+]
MWTRADE 2,7800 16:39 33 0.00 0.00 % 276 2.6800 2.7800 567 0 0 [+]
BORYSZEW 5,6800 17:00 20 5.65 0.00 % 4 5.6000 5.6800 2436 4 21 [+]
ATLANTIS 0,1955 11:46 334 0.00 0.00 % 50486 PKC 0.1955 1958 0 0 [+]
ARTIFEX 13,5000 16:45 61 13.50 0.00 % 507 13.5000 13.5500 71 3 38 [+]
PROCHEM 28,8000 17:00 6 28.80 0.00 % 60 28.2000 28.8000 84 0 5 [+]
MBWS 16,4000 09:01 2 0.00 0.00 % 0 0.0000 17.7500 58 0 0 [+]
BETACOM 4,1600 12:24 15 4.16 0.00 % 2300 4.0000 4.1800 1950 2 7 [+]
SECOGROUP 27,2000 14:59 1 0.00 0.00 % 401 26.0000 27.2000 307 0 0 [+]
APATOR 16,8000 17:00 2 16.96 0.00 % 148 16.8000 16.8800 1 8 137 [+]
ELKOP 0,5200 15:19 1 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
STALEXP 2,9800 17:00 15 2.99 0.00 % 10960 2.9800 2.9900 67 24 71 [+]
STAPORKOW 2,1000 15:51 200 0.00 0.00 % 620 2.0200 2.1000 3905 0 0 [+]
LARQ 2,1800 09:02 2 2.18 0.00 % 5000 2.0600 2.1600 2000 0 0 [+]
IZOLACJA 3,3300 10:43 69 3.44 0.00 % 20 3.1800 3.2900 300 0 0 [+]
COMARCH 331,0000 14:32 5 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
ASSECOPOL 93,8500 17:00 31 93.75 -0.05 % 2 93.8000 94.0000 74 25 2 348 [+]
HANDLOWY 92,5000 17:01 16 93.00 -0.11 % 48 92.4000 92.5000 6992 56 5 154 [+]
LPP 15 590,0000 17:04 27 15,650.00 -0.13 % 23 15590.0000 15600.0000 3 2 35 788 [+]
XTB 75,6000 17:01 230 75.70 -0.13 % 124 75.6000 75.6200 2079 248 18 781 [+]
TOYA 7,3100 17:00 1 7.32 -0.14 % 1140 7.3100 7.3300 215 32 234 [+]
GETIN 0,6360 17:00 776 0.64 -0.16 % 96 0.6340 0.6360 6357 95 60 [+]
PZU 48,1300 17:01 500 48.21 -0.17 % 60 48.1300 48.2000 308 1 586 76 437 [+]
TEXT 56,4000 17:02 30 56.50 -0.18 % 100 56.2000 56.5000 15 109 6 088 [+]
MBANK 564,4000 17:00 1 565.00 -0.21 % 12 564.2000 564.4000 293 21 11 697 [+]
RAEN 0,4490 16:15 300 0.46 -0.22 % 1000 0.4460 0.4490 1147 29 13 [+]
FMG 92,8000 16:42 1 88.20 -0.22 % 3 85.8000 92.8000 10 0 6 [+]
PRAGMAINK 4,2000 09:53 5 4.21 -0.24 % 20 4.0000 4.2000 9985 0 0 [+]
KCI 0,8460 15:17 50 0.85 -0.24 % 3582 0.8320 0.8400 3227 32 27 [+]
ODLEWNIE 8,0800 17:00 5 8.10 -0.25 % 198 7.9200 8.0800 145 2 16 [+]
POLENERGIA 70,2000 17:00 1 70.20 -0.28 % 29 70.0000 70.2000 233 12 868 [+]
DECORA 67,6000 17:00 4 67.40 -0.29 % 64 67.6000 67.8000 10 3 200 [+]
PASSUS 33,4000 17:00 2 33.40 -0.30 % 56 32.5000 33.4000 8 0 15 [+]
TAURONPE 3,8990 17:00 110 3.91 -0.31 % 7 3.8920 3.8990 500 1 775 6 911 [+]
RAINBOW 126,2000 17:01 23 126.20 -0.32 % 442 126.0000 126.2000 43 52 6 480 [+]
CIGAMES 1,5100 17:00 2000 1.52 -0.33 % 6025 1.5100 1.5130 50 139 210 [+]
GIGROUP 1,4950 10:44 50 1.49 -0.33 % 615 1.4500 1.4950 400 1 1 [+]
RELPOL 5,5800 16:49 2 5.42 -0.36 % 459 5.4200 5.5800 198 3 17 [+]
ONDE 10,6600 17:00 159 10.76 -0.37 % 260 10.5800 10.6800 196 16 170 [+]
ATENDE 2,5400 17:00 16 2.59 -0.39 % 2589 2.5400 2.5900 637 8 20 [+]
WARIMPEX 2,5200 14:36 250 2.53 -0.40 % 100 2.4900 2.5200 160 0 1 [+]
UNIMOT 147,4000 17:00 1 148.20 -0.41 % 2 147.2000 147.4000 546 0 52 [+]
AMBRA 24,0500 17:00 100 24.20 -0.41 % 812 24.0500 24.1000 100 7 157 [+]
VERCOM 118,5000 17:00 4 120.00 -0.42 % 550 118.5000 119.0000 50 2 284 [+]
ECHO 4,5500 17:00 5 4.58 -0.44 % 121 4.5500 4.6000 500 2 8 [+]
STALPROD 224,0000 16:04 3 223.00 -0.44 % 32 221.5000 224.0000 13 0 108 [+]
TESGAS 2,2300 16:05 1000 2.25 -0.45 % 200 2.2300 2.2500 250 5 10 [+]
AILLERON 21,7500 17:00 137 22.15 -0.46 % 20 21.7000 21.7500 63 5 104 [+]
ONESANO 1,0400 17:00 7 1.05 -0.48 % 25 1.0350 1.0400 1754 45 46 [+]
BENEFIT 3 035,0000 17:00 36 3,080.00 -0.49 % 442 3035.0000 3040.0000 145 6 17 069 [+]
DEVELIA 5,8700 17:00 624 5.88 -0.51 % 4328 5.8700 5.8800 1615 94 552 [+]
PEPCO 16,4000 17:00 11 16.49 -0.52 % 200 16.4000 16.4350 56 1 003 16 414 [+]
FERRO 36,5000 17:00 35 36.70 -0.54 % 15 36.0000 36.5000 965 3 115 [+]
EUCO 0,7360 16:34 3953 0.81 -0.54 % 3001 0.7380 0.7640 1124 14 10 [+]
EUROTEL 34,6000 16:49 1 34.90 -0.57 % 166 34.2000 34.6000 6 1 24 [+]
DGA 17,4000 16:42 3 17.40 -0.57 % 300 17.0000 17.4000 395 0 1 [+]
KGHM 121,6000 17:01 8 123.05 -0.57 % 1771 121.6000 121.7000 13 505 61 913 [+]
COGNOR 6,8000 17:00 36 6.83 -0.58 % 5946 6.6750 6.8000 21 27 182 [+]
LIBET 1,7000 16:45 7 1.72 -0.58 % 1933 1.7000 1.7500 6500 25 44 [+]
CYFRPLSAT 14,0000 17:03 35 14.09 -0.60 % 210 13.9900 14.0000 2 388 5 420 [+]
TORPOL 32,1500 17:00 1 32.90 -0.62 % 375 32.1500 32.2000 249 11 356 [+]
LUBAWA 4,6900 17:00 30 4.72 -0.64 % 1000 4.6600 4.6900 6950 244 1 142 [+]
RYVU 37,2500 17:00 11 37.50 -0.67 % 190 37.2000 37.2500 98 3 104 [+]
PEPEES 0,8740 13:09 140 0.88 -0.68 % 25 0.8600 0.8740 1000 0 0 [+]
ANSWEAR 28,3000 17:00 3 28.35 -0.70 % 1200 28.0000 28.3000 144 15 409 [+]
KOGENERA 49,9500 17:00 19 50.10 -0.70 % 75 49.5000 49.9500 10 5 239 [+]
KPPD 27,4000 14:13 5 27.40 -0.72 % 60 27.4000 27.6000 275 0 0 [+]
WIELTON 5,5500 17:02 445 5.59 -0.72 % 2653 5.5500 5.5600 73 37 206 [+]
ASBIS 18,4600 17:00 198 18.65 -0.75 % 2620 18.4600 18.4700 1 137 2 514 [+]
MILKILAND 1,3200 17:00 1048 1.34 -0.75 % 126 1.3200 1.3450 25 115 154 [+]
NTTSYSTEM 7,6600 15:34 4 7.70 -0.78 % 30 7.6200 7.6600 96 0 3 [+]
EUROCASH 7,0700 17:03 1864 7.15 -0.84 % 4926 7.0700 7.0800 502 148 1 048 [+]
GPW 41,5000 17:00 168 41.75 -0.84 % 151 41.3500 41.5000 198 97 4 001 [+]
ALTA 2,3200 17:00 1775 2.36 -0.85 % 225 2.3200 2.4000 1805 22 51 [+]
VINDEXUS 9,0800 16:29 1 9.16 -0.87 % 222 8.9200 9.0600 10 17 150 [+]
PCCEXOL 2,2500 16:49 8 2.26 -0.88 % 450 2.2250 2.2500 1845 22 49 [+]
ARCTIC 15,8200 17:00 50 16.07 -0.88 % 183 15.8100 15.8200 387 38 597 [+]
PGE 5,9500 17:04 500 6.00 -0.90 % 250 5.9480 5.9500 24954 2 159 12 853 [+]
BEDZIN 27,3000 17:00 4 27.70 -0.91 % 10 27.0000 27.3000 595 2 50 [+]
BIOTON 3,1800 17:00 1288 3.17 -0.93 % 395 3.1650 3.1800 8712 17 54 [+]
SANOK 21,3500 17:00 11 21.45 -0.93 % 22 21.3000 21.3500 222 5 108 [+]
CLNPHARMA 25,9500 17:00 86 26.10 -0.95 % 202 25.9500 26.1500 176 11 282 [+]
PHARMENA 4,1600 16:34 2 4.20 -0.95 % 403 4.0800 4.1600 718 1 4 [+]
SELENAFM 30,2000 16:22 2 30.60 -0.98 % 8 29.9000 30.5000 32 3 88 [+]
SHOPER 40,5000 17:00 82 41.00 -0.98 % 165 40.2000 40.5000 47 4 174 [+]
URTESTE 98,0000 16:48 1 98.00 -1.01 % 1 96.2000 98.0000 37 0 1 [+]
LOKUM 19,6000 16:49 75 19.50 -1.01 % 130 19.2000 19.6000 520 1 19 [+]
VIVID 0,5840 16:21 420 0.59 -1.02 % 30 0.5780 0.5840 2597 23 13 [+]
TSGAMES 74,7500 17:00 30 76.00 -1.06 % 22 74.4500 74.7500 43 16 1 175 [+]
AMICA 55,5000 17:03 7 55.50 -1.07 % 20 55.4000 55.5000 47 3 158 [+]
SANWIL 1,3800 15:57 21 1.36 -1.08 % 530 1.3600 1.3800 3591 6 8 [+]
GAMEOPS 14,5000 17:00 1 14.80 -1.09 % 1 14.5000 14.6800 209 1 12 [+]
POINTGROUP 1,7600 09:12 210 1.85 -1.12 % 5340 1.7600 1.8400 4440 0 0 [+]
NOVAVISGR 1,3100 16:49 10 1.33 -1.13 % 733 1.3000 1.3100 3798 16 21 [+]
ORANGEPL 7,1900 17:00 3598 7.30 -1.15 % 40 7.1860 7.1900 16000 873 6 277 [+]
PLAZACNTR 2,5700 17:00 7 2.56 -1.15 % 630 2.5200 2.5700 430 5 13 [+]
ATAL 51,2000 16:48 13 52.80 -1.16 % 41 51.2000 51.9000 2 1 67 [+]
MOVIEGAMES 18,6800 17:00 25 18.76 -1.16 % 18 18.2400 18.6800 434 4 65 [+]
MEDICALG 18,4700 17:00 157 18.78 -1.18 % 3 18.2500 18.4700 42 9 169 [+]
SIMFABRIC 2,0900 16:40 300 2.05 -1.18 % 942 2.0250 2.0900 199 10 20 [+]
SANTANDER 19,3600 13:25 7 19.80 -1.22 % 436 19.3600 19.9000 7050 0 3 [+]
BIOMAXIMA 11,7000 17:00 11 11.85 -1.27 % 120 11.5500 11.7000 16 1 16 [+]
COALENERG 0,9410 17:00 49 0.92 -1.36 % 5 0.9200 0.9410 1171 30 27 [+]
INTERBUD 2,1600 15:52 10 2.09 -1.37 % 628 2.0600 2.1600 796 1 3 [+]
COMP 143,0000 17:00 40 144.00 -1.38 % 10 142.0000 143.0000 60 2 266 [+]
DELKO 8,2600 16:34 8 8.26 -1.43 % 1172 8.1600 8.2600 34 10 85 [+]
YARRL 6,8000 17:00 53 6.85 -1.45 % 39 6.8000 7.1000 839 6 44 [+]
MILLENNIUM 9,5550 17:00 900 9.69 -1.49 % 206 9.5400 9.5550 1828 404 3 880 [+]
BIOCELTIX 86,0000 17:00 4 86.80 -1.49 % 10 85.4000 86.0000 58 4 356 [+]
VIGOSYS 447,0000 16:34 5 447.00 -1.54 % 4 445.0000 447.0000 15 0 34 [+]
SCPFL 166,6000 17:00 19 170.00 -1.54 % 141 166.0000 166.6000 51 3 447 [+]
SFINKS 0,5050 17:00 500 0.50 -1.56 % 2687 0.5000 0.5050 2225 17 9 [+]
MOSTALZAB 5,4700 17:04 4 5.53 -1.62 % 100 5.4000 5.4700 1612 16 90 [+]
ATMGRUPA 4,1800 16:35 95 4.31 -1.65 % 733 4.1800 4.2200 463 14 59 [+]
UNIBEP 8,2400 17:00 217 8.40 -1.67 % 33 8.2400 8.3400 471 61 515 [+]
ERBUD 34,9000 17:00 2 35.50 -1.69 % 61 34.9000 35.4000 417 10 356 [+]
ARCHICOM 38,8000 17:00 1 39.00 -1.77 % 38 38.1000 38.8000 299 0 9 [+]
SYGNITY 65,4000 17:00 15 66.00 -1.80 % 39 65.2000 65.6000 297 2 128 [+]
IMMOBILE 1,8900 16:04 70 1.95 -1.82 % 169 1.8500 1.8900 926 5 9 [+]
PCFGROUP 7,2000 17:00 223 7.05 -1.91 % 29 7.1000 7.2000 6833 15 103 [+]
AMREST 17,4000 17:00 34 17.74 -1.92 % 509 17.4000 17.5000 150 52 909 [+]
PCCROKITA 71,4000 17:00 2 72.70 -1.92 % 48 71.4000 71.9000 151 4 302 [+]
LABOPRINT 15,1000 11:53 400 15.40 -1.95 % 3994 15.1000 15.4000 1133 1 9 [+]
JSW 21,3000 17:00 42 21.73 -1.98 % 404 21.3000 21.3900 10 252 5 383 [+]
MENNICA 19,8000 16:46 100 20.20 -1.98 % 104 19.6500 19.8000 205 5 96 [+]
PKPCARGO 14,6000 17:01 139 14.90 -2.01 % 950 14.6000 14.7400 400 102 1 507 [+]
WITTCHEN 21,2000 17:02 15 21.70 -2.08 % 385 21.2000 21.6500 277 16 333 [+]
ALLEGRO 26,6000 17:04 6331 27.20 -2.12 % 4 26.6000 26.6600 50 1 774 47 476 [+]
SONEL 15,9000 17:00 55 16.25 -2.15 % 30 15.9000 16.0000 20 1 13 [+]
FORTE 26,9000 17:00 1 27.50 -2.18 % 205 26.4000 26.9000 113 3 74 [+]
TRANSPOL 3,1300 09:00 8 3.13 -2.19 % 500 3.1300 3.2000 3082 0 0 [+]
XPLUS 1,7700 15:54 4000 1.81 -2.21 % 610 1.7600 1.8000 500 6 10 [+]
MANGATA 62,0000 16:49 5 63.20 -2.21 % 12 61.8000 62.0000 150 0 25 [+]
WIRTUALNA 74,9000 17:00 2 76.60 -2.22 % 285 74.9000 75.0000 870 8 596 [+]
MOL 28,6200 16:44 139 29.60 -2.32 % 1500 28.6200 29.4400 126 4 112 [+]
SNIEZKA 82,8000 16:48 4 84.80 -2.36 % 283 82.8000 84.4000 30 0 7 [+]
MEXPOLSKA 4,1000 10:15 3 4.20 -2.38 % 533 3.9600 4.0500 4005 0 1 [+]
MOSTALPLC 8,8600 15:38 10 9.06 -2.42 % 100 8.8200 9.0600 41 0 1 [+]
CLOUD 44,0000 16:13 4 45.30 -2.65 % 69 43.2000 43.9000 76 1 44 [+]
MFO 25,5000 17:00 10 26.70 -2.67 % 45 25.4000 25.6000 7 6 158 [+]
BRAND24 50,4000 17:00 20 50.40 -2.70 % 45 50.4000 51.0000 385 0 3 [+]
JWWINVEST 3,1600 16:01 5 3.10 -2.77 % 1015 3.1400 3.1800 31 2 7 [+]
ZAMET 0,8220 16:33 20 0.84 -2.84 % 1801 0.8220 0.8340 52 22 19 [+]
RAWLPLUG 16,5000 17:01 749 17.05 -2.94 % 393 16.5000 16.6500 3894 7 111 [+]
TALEX 19,4000 10:20 26 19.80 -3.00 % 107 18.2000 19.8000 534 0 1 [+]
PANOVA 15,5000 16:12 1 15.40 -3.12 % 493 15.2500 15.5000 112 0 5 [+]
MDIENERGIA 1,3750 17:00 19 1.41 -3.17 % 30 1.3350 1.3750 5437 30 39 [+]
APLISENS 21,0000 16:35 5 21.00 -3.23 % 49 20.6000 21.0000 533 0 2 [+]
AUTOPARTN 18,8000 17:00 129 19.56 -3.59 % 1919 18.7400 18.8000 1315 125 2 364 [+]
RENDER 91,0000 15:35 5 91.20 -3.60 % 40 91.0000 93.0000 20 0 13 [+]
NEWAG 42,7000 17:00 44 44.30 -3.61 % 262 42.7000 43.4000 2 6 272 [+]
ASTARTA 40,4000 17:01 60 42.05 -3.92 % 100 40.2500 40.4000 3 16 664 [+]
ESOTIQ 38,3000 17:00 10 38.40 -4.01 % 20 38.0000 38.3000 689 2 94 [+]
MONNARI 4,7300 17:03 33 4.94 -4.25 % 500 4.6900 4.7300 779 24 114 [+]
BIGCHEESE 13,3400 17:00 17 13.94 -4.58 % 458 13.3400 13.5400 1808 6 82 [+]
OTMUCHOW 4,0600 17:00 441 4.26 -4.69 % 559 4.0600 4.1800 400 2 7 [+]
PGFGROUP 0,3790 17:00 200 0.40 -4.77 % 105 0.3750 0.3850 2739 122 43 [+]
DRAGOENT 19,6000 09:35 44 20.50 -4.85 % 100 19.7000 20.4000 112 0 1 [+]
MLSYSTEM 16,0800 17:04 100 16.82 -5.08 % 205 16.0600 16.0800 857 63 1 023 [+]
CEZ 159,0000 16:40 13 169.00 -5.41 % 110 159.0000 169.3000 116 0 34 [+]
MERCOR 26,9000 17:00 19 27.80 -5.61 % 40 26.7000 26.9000 12 19 506 [+]
HYDROTOR 20,0000 16:33 172 19.30 -5.66 % 133 20.0000 20.4000 45 2 37 [+]
RAFAMET 10,8000 11:34 230 10.80 -6.09 % 10 10.7000 10.8000 40 1 7 [+]
XTPL 117,4000 17:00 15 119.80 -6.53 % 5 117.0000 117.4000 56 19 2 264 [+]
GOBARTO 25,7000 17:01 21 26.80 -6.55 % 278 25.7000 27.3000 35 1 29 [+]
KREDYTIN 19,5000 16:43 1 21.00 -7.14 % 222 18.7000 19.5000 227 2 45 [+]
ENERGOINS 2,8400 17:02 678 3.25 -10.97 % 120 2.8200 2.8400 3751 730 2 168 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 1000 0.2200 PKC 4685 0 0 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG82210.5+0.43%01-10
WIG202257.2+0.41%01-10
WIG20 Fut2278.0+0.62%01-10
WIG20USD541.7-0.30%01-10
mWIG406413.1+0.69%01-10
sWIG8023935.8-0.15%01-10
 Notowania Świat
Dow41938.4-1.63%01-10
SP500 Fut5844.0-0.38%3:14
Nikkei39190.4-1.05%01-10
DAX20214.8-0.50%01-10
Ropa WTI77.1+0.67%3:24
Złoto2689.2-0.05%3:24
 Notowania Waluty
EUR/PLN4.26697+0.03%3:24
CHF/PLN4.54541+0.08%3:24
USD/PLN4.16587+0.05%3:24
EUR/USD1.02427-0.02%3:24
GBP/USD1.21874-0.17%3:24
USD/JPY157.519-0.19%3:24
Forum
» Zmiana nazwy z Tech Invest Group... [1][TIG]
» Proszę o dodanie spółki... [1]
» ###Prośba o zmianę nazwy w... [3]
» Zmiana nazwy z Innogene na... [0][IGN]
» Dywidenda murapol [1]
» Xplus - XPL - co roku wieksza... [4]
» XPL => rosnące zyski =>... [0]
» Gra - dywidendy 2014 [6]
» prosba o dodanie [0]
» Dywidendy 2023 [4]
Wzrosty Spadki Staty
HERCULES 1.10 25.00%
APSENERGY 2.92 14.96%
BUMECH 9.00 13.92%
RAFAKO 0.40 11.02%
KRAKCHEM 1.32 10.00%
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