Załóż konto | Przypomnij hasło

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.		 [+]
Kurs Czas Vol Min Wid. Min Vol Cena Cena Vol
Max Wid. max
06MAGNA 3,1000 13:00 1 3.02 -0.64 % 555 3.0700 3.1000 1304 26 77 [+]
11B 162,8000 14:24 21 165.50 -1.51 % 10 162.7000 163.3000 54 6 925 [+]
3RGAMES 0,7300 14:11 11 0.74 -1.62 % 15 0.7280 0.7300 504 58 42 [+]
4MASS 4,1200 14:16 445 4.07 -0.48 % 669 4.1200 4.1300 350 24 97 [+]
ABPL 96,6000 13:57 21 95.60 -0.31 % 1 96.4000 96.5000 113 1 52 [+]
ACAUTOGAZ 22,4000 14:13 4 22.60 -0.88 % 777 22.4000 22.6000 3295 0 7 [+]
ACTION 30,6000 14:19 32 30.85 -0.97 % 20 30.5500 30.6000 757 3 97 [+]
ADIUVO 0,6820 11:27 40 0.69 -0.58 % 2036 0.6560 0.6780 215 2 2 [+]
AGORA 9,1800 13:25 123 9.22 -2.34 % 500 9.2200 9.2600 250 31 288 [+]
AGROTON 5,7600 14:24 111 5.90 -3.68 % 89 5.7600 5.8000 1000 4 26 [+]
AIGAMES 0,9180 14:21 6 0.96 -4.18 % 1549 0.9180 0.9540 350 1 1 [+]
AILLERON 15,2600 14:16 398 15.50 -0.91 % 1102 15.2600 15.3200 270 3 51 [+]
AIRWAY 0,3015 13:23 26 0.31 -2.58 % 974 0.3015 0.3035 1496 170 51 [+]
ALIOR 102,3000 14:21 5 102.20 0.10 % 266 102.4000 102.5000 222 90 9 165 [+]
ALLEGRO 30,9050 14:24 366 31.39 -1.34 % 4711 30.9000 30.9100 2492 3 681 114 115 [+]
ALTA 1,5550 13:17 400 1.58 -0.96 % 100 1.5550 1.5800 109 3 4 [+]
ALTUSTFI 2,7500 13:58 2877 2.69 0.00 % 3300 2.7000 2.7300 6 46 121 [+]
AMBRA 17,6000 14:23 73 17.56 0.23 % 20 17.5600 17.6000 57 5 92 [+]
AMICA 66,7000 14:18 30 64.50 4.55 % 34 66.4000 66.7000 111 18 1 211 [+]
AMREST 14,4600 14:17 352 14.48 0.00 % 6002 14.4400 14.5000 3749 38 541 [+]
ANSWEAR 25,6000 14:24 14 25.50 -0.58 % 6 25.6000 25.8000 129 17 434 [+]
APATOR 22,9000 14:22 1 23.30 -1.51 % 223 22.8000 22.9000 368 8 186 [+]
APLISENS 17,7000 14:22 5 17.95 -1.12 % 27 17.7000 17.9000 161 0 2 [+]
APSENERGY 2,6600 10:34 106 2.67 -0.37 % 412 2.6600 2.7000 4847 4 10 [+]
ARCHICOM 45,4000 14:14 500 46.00 -1.30 % 322 45.3000 46.0000 144 1 65 [+]
ARCTIC 8,4200 14:21 500 8.35 0.36 % 105 8.3600 8.4300 873 39 322 [+]
ARTIFEX 13,4000 14:24 30 13.60 -1.47 % 86 13.4000 13.6800 104 1 11 [+]
ASBIS 29,6400 14:24 1 29.60 0.27 % 153 29.5600 29.6400 181 17 505 [+]
ASMGROUP 0,4100 13:54 7500 0.41 1.49 % 3800 0.4040 0.4100 7135 475 196 [+]
ASSECOBS 85,0000 12:44 1 85.40 -0.47 % 65 84.4000 85.0000 79 0 13 [+]
ASSECOPOL 204,2000 14:24 2 204.20 0.59 % 403 203.6000 204.2000 487 67 13 755 [+]
ASSECOSEE 62,5000 14:21 10 62.90 -0.48 % 113 62.4000 62.5000 46 2 106 [+]
ASTARTA 46,6000 14:24 2 47.00 -1.27 % 51 46.3000 46.6000 18 5 217 [+]
ATAL 56,0000 13:53 1 56.50 -0.88 % 500 55.6000 56.0000 443 1 74 [+]
ATENDE 2,8500 13:37 1856 2.90 -1.72 % 744 2.8500 2.8800 3473 16 46 [+]
ATLANTAPL 16,9500 12:59 1 16.95 0.00 % 103 16.9000 16.9500 283 0 2 [+]
ATLANTIS 1,8000 13:40 10 1.80 -4.26 % 262 1.8000 1.8800 1013 5 9 [+]
ATMGRUPA 3,8900 14:03 6 3.89 -0.51 % 600 3.8600 3.8900 414 8 30 [+]
ATREM 51,6000 14:22 1 51.60 1.18 % 200 51.2000 51.6000 144 7 336 [+]
AUTOPARTN 17,0600 14:24 54 16.96 0.95 % 149 17.0600 17.1000 412 108 1 844 [+]
BBIDEVNFI 5,3000 13:52 40 5.25 0.00 % 1190 5.2000 5.3500 1517 2 10 [+]
BENEFIT 3 585,0000 14:24 7 3,550.00 0.99 % 17 3575.0000 3585.0000 22 1 4 838 [+]
BEST 27,0000 09:06 25 27.00 0.00 % 1 26.6000 27.0000 2830 1 16 [+]
BETACOM 4,7000 13:43 14 4.72 1.29 % 1828 4.6400 4.7000 986 0 1 [+]
BIGCHEESE 13,0200 14:16 2 12.82 0.15 % 610 13.0000 13.0200 169 6 72 [+]
BIOCELTIX 94,0000 14:20 131 91.40 2.84 % 14 93.7000 94.4000 12 2 211 [+]
BIOMAXIMA 11,6000 14:08 225 11.35 2.65 % 611 11.6000 11.7000 120 5 57 [+]
BIOTON 4,0100 13:42 539 4.02 -0.25 % 1220 3.9500 4.0100 1450 7 28 [+]
BLOOBER 27,3500 14:24 1 26.10 5.19 % 183 27.3500 27.5000 667 31 822 [+]
BNPPL 113,5000 14:12 15 114.50 -0.87 % 304 112.5000 113.5000 173 2 266 [+]
BOGDANKA 19,8600 14:24 65 20.05 -0.95 % 459 19.8200 19.8800 262 36 711 [+]
BOOMBIT 6,2800 12:16 300 6.38 -1.88 % 124 6.2600 6.3600 170 5 34 [+]
BORYSZEW 5,7400 14:22 623 5.76 -0.69 % 1377 5.7400 5.7600 5611 86 495 [+]
BOS 10,0000 14:24 1000 10.04 -0.79 % 2 9.9700 10.0000 449 24 240 [+]
BOWIM 4,5400 12:21 238 4.53 -0.44 % 3 4.5200 4.5500 2234 1 5 [+]
BRAND24 58,0000 10:43 4 59.00 -0.34 % 158 58.0000 58.8000 183 0 1 [+]
BUDIMEX 617,4000 14:24 1 626.20 -1.37 % 14 617.0000 617.4000 47 18 10 879 [+]
BUMECH 15,7000 14:24 338 15.70 1.68 % 100 15.7000 15.7600 39 258 4 099 [+]
CAPITEA 0,3680 13:19 1350 0.37 -0.14 % 11 0.3680 0.3700 6000 68 25 [+]
CAPTORTX 76,0000 14:21 200 72.60 3.83 % 50 76.0000 76.2000 72 20 1 470 [+]
CASPAR 4,3000 13:19 2 3.96 8.59 % 1850 4.1400 4.2600 594 26 111 [+]
CAVATINA 13,7000 10:22 163 13.50 0.74 % 53 13.5000 13.6000 20 1 11 [+]
CCC 121,0000 14:25 30 127.60 -5.10 % 608 120.9000 121.0000 235 642 77 709 [+]
CDPROJEKT 256,3000 14:23 3 257.00 0.39 % 78 256.3000 256.5000 323 54 13 855 [+]
CDRL 9,3500 12:18 2 9.70 -3.61 % 40 9.3500 9.6500 49 0 1 [+]
CELTIC 2,7200 13:46 7 2.59 7.51 % 623 2.7200 2.8000 2700 28 77 [+]
CEZ 224,6000 09:00 4 224.60 0.00 % 500 223.0000 224.0000 43 0 1 [+]
CIGAMES 2,8200 14:24 310 2.85 -1.05 % 1354 2.8100 2.8250 1666 100 285 [+]
CLNPHARMA 21,2000 14:18 1 21.05 0.71 % 190 21.1500 21.2000 197 7 158 [+]
CLOUD 54,0000 12:33 50 54.80 0.00 % 1 54.0000 54.8000 80 0 14 [+]
COALENERG 2,7700 14:08 2652 2.83 -4.81 % 150 2.8000 2.8300 5491 135 379 [+]
COGNOR 5,1500 14:22 20 5.22 -1.06 % 2621 5.1450 5.1500 334 203 1 047 [+]
COLUMBUS 5,4300 14:18 5 5.50 -1.27 % 2 5.4300 5.4900 98 35 191 [+]
COMP 53,0000 14:24 11 54.00 -1.12 % 151 53.0000 53.4000 132 4 242 [+]
COMPERIA 8,6000 12:26 35 8.60 1.78 % 225 8.2500 8.6000 953 0 0 [+]
COMPREMUM 0,9200 11:13 4185 0.92 0.00 % 1000 0.9100 0.9280 8082 68 64 [+]
CORMAY 0,3860 12:18 1 0.39 -0.52 % 100 0.3840 0.3860 209 0 0 [+]
CREEPYJAR 440,0000 14:19 76 448.00 -1.79 % 20 435.0000 439.0000 1 2 730 [+]
CREOTECH 385,5000 14:23 7 382.00 0.92 % 7 385.5000 386.0000 211 3 1 088 [+]
CYBERFLKS 178,2000 14:24 3 179.80 -0.34 % 23 177.8000 178.4000 5 4 708 [+]
CYFRPLSAT 10,9900 14:24 1 11.02 -0.54 % 3051 10.9700 10.9900 532 693 7 639 [+]
DADELO 56,2000 14:17 10 59.20 -4.10 % 10 56.2000 57.2000 166 2 109 [+]
DATAWALK 93,0000 14:23 27 95.00 0.52 % 26 93.0200 93.7300 81 17 1 606 [+]
DBENERGY 10,2000 14:22 88 10.10 -1.92 % 52 10.2000 10.4000 31 1 6 [+]
DEBICA 82,4000 13:49 86 82.20 0.37 % 88 82.0000 82.4000 478 1 101 [+]
DECORA 71,0000 14:18 10 70.80 0.28 % 10 71.0000 71.2000 161 0 24 [+]
DEKPOL 81,0000 14:14 5 77.60 4.38 % 114 81.0000 81.6000 79 4 335 [+]
DELKO 6,8200 14:13 16 6.88 -2.29 % 2211 6.8200 6.9000 65 15 106 [+]
DEVELIA 7,9300 14:21 500 7.82 1.28 % 2014 7.9300 7.9600 630 59 462 [+]
DGA 29,8000 12:21 4 29.70 0.00 % 15 29.0000 29.6000 45 0 7 [+]
DIAG 168,4000 14:25 8 169.50 -0.44 % 110 168.1500 168.3000 11 25 4 285 [+]
DIGITANET 141,4000 14:22 10 141.00 0.43 % 92 141.2000 141.4000 120 4 613 [+]
DINOPL 40,0100 14:24 34 40.65 -1.36 % 407 40.0000 40.0100 923 1 168 46 920 [+]
DMGROUP 2,9200 14:09 4 2.96 -1.35 % 1029 2.9100 2.9200 3679 1 3 [+]
DOMDEV 263,0000 14:23 27 258.00 1.74 % 38 262.0000 263.0000 78 2 581 [+]
DRAGOENT 22,1000 11:16 23 21.50 -0.90 % 50 21.4000 21.6000 45 1 15 [+]
ECHO 4,9600 14:15 4 5.04 -2.75 % 100 4.9200 4.9600 691 48 239 [+]
EDINVEST 6,7600 12:02 50 6.78 -1.74 % 150 6.7800 6.8800 100 1 9 [+]
ELEKTROTI 41,0000 14:23 15 41.00 0.00 % 99 41.0000 41.1000 29 27 1 083 [+]
ELKOP 1,7150 14:16 293 1.72 -1.44 % 312 1.7150 1.7700 100 6 11 [+]
ENEA 19,2300 14:24 5 19.45 -1.38 % 423 19.1700 19.2300 1002 112 2 180 [+]
ENELMED 18,3000 09:00 2 18.30 0.00 % 460 17.6000 18.0000 96 0 0 [+]
ENERGA 18,9200 14:10 48 18.88 0.32 % 1500 18.9000 18.9200 952 155 2 937 [+]
ENERGOINS 2,4400 13:57 7 2.46 0.00 % 166 2.4100 2.4400 1123 14 34 [+]
ENTER 53,3000 14:16 2 54.30 -1.30 % 63 53.3000 53.4000 445 11 571 [+]
EQUNICO 0,9400 12:46 17 0.90 0.21 % 50 0.9040 0.9380 3200 31 28 [+]
ERBUD 28,0000 14:00 90 28.00 -0.71 % 88 28.0000 28.0500 59 2 58 [+]
ERG 39,4000 09:59 195 39.40 0.00 % 11 38.0000 39.4000 308 0 8 [+]
ESOTIQ 35,4000 13:52 21 36.30 -2.75 % 270 35.5000 36.1000 2 1 23 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 10 1.4100 0.0000 0 0 0 [+]
EUCO 1,5950 13:12 9 1.62 -1.54 % 801 1.5950 1.6150 6965 3 6 [+]
EUROCASH 7,2000 14:24 200 7.35 -1.50 % 3062 7.2000 7.2150 5005 125 907 [+]
EUROHOLD 3,0000 12:43 40 2.92 2.74 % 169 2.9200 3.0600 79 0 0 [+]
EUROTEL 29,4000 14:24 404 29.70 3.89 % 135 29.4000 29.5000 287 23 685 [+]
FABRITY 25,4000 11:49 50 25.50 -0.39 % 11 25.4000 25.5000 36 0 2 [+]
FASING 12,8000 13:22 1000 12.80 0.00 % 160 12.6000 13.0000 6114 1 14 [+]
FEERUM 13,0000 09:00 2 13.00 0.00 % 660 12.7000 13.0000 390 0 0 [+]
FERRO 26,9000 14:15 10 26.90 0.00 % 499 26.8000 26.9000 880 12 317 [+]
FMG 86,0000 15:55 10 0.00 0.00 % 7 79.8000 81.0000 200 0 0 [+]
FON 0,2440 13:46 10000 0.25 -2.40 % 5000 0.2430 0.2480 269 24 6 [+]
FORTE 20,8000 14:24 1 21.40 -2.35 % 535 20.7000 20.8000 141 17 348 [+]
GAMEOPS 11,5800 14:09 35 11.30 2.48 % 162 11.3400 11.5800 2 2 28 [+]
GAMFACTOR 6,4000 13:28 30 6.36 -1.23 % 1688 6.3800 6.4000 96 0 3 [+]
GENOMTEC 4,5250 14:19 50 4.50 -0.77 % 90 4.4950 4.5500 30 9 38 [+]
GETIN 0,5600 14:01 1175 0.57 1.08 % 8129 0.5590 0.5620 17098 60 34 [+]
GOBARTO 21,3000 11:12 19 21.30 0.47 % 196 21.1000 21.3000 1 0 2 [+]
GPW 63,9500 14:24 1 63.90 0.87 % 272 63.8500 63.9500 575 18 1 158 [+]
GREENX 2,0120 14:24 439 2.05 -2.99 % 4211 2.0120 2.0240 2668 364 741 [+]
GRENEVIA 3,2100 14:23 1 3.13 3.55 % 618 3.2100 3.2400 3126 110 353 [+]
GRODNO 9,7600 14:05 775 9.88 -0.41 % 100 9.7800 9.8000 92 5 46 [+]
GRUPAAZOTY 18,2500 14:24 1 18.51 -1.40 % 2283 18.2000 18.2500 309 67 1 241 [+]
GTC 3,2600 14:05 54 3.33 -2.10 % 210 3.2500 3.2900 927 7 22 [+]
HANDLOWY 102,6000 14:24 1 102.40 -0.77 % 690 102.2000 102.6000 360 6 628 [+]
HARPER 5,8200 13:35 153 5.94 -1.02 % 47 5.8200 5.9400 36 19 113 [+]
HELIO 30,5000 13:10 191 33.00 -7.58 % 255 30.8000 31.9000 191 2 54 [+]
HERCULES 1,3000 12:13 50 1.31 -0.76 % 272 1.2800 1.3000 4471 18 23 [+]
HUUUGE 24,3000 14:07 417 24.00 1.25 % 752 24.1000 24.3000 2246 14 348 [+]
HYDROTOR 14,5000 14:19 130 14.60 -0.68 % 100 14.4500 14.5000 500 0 7 [+]
IBSM 58,8000 14:20 1 59.00 -0.34 % 18 57.2000 59.0000 6 0 0 [+]
IDMSAPL 0,5050 13:51 6 0.51 0.00 % 20 0.5050 0.5100 157 2 1 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 3 PKC PKC 4225 0 0 [+]
IFIRMA 29,5500 14:08 1 29.85 -1.01 % 20 29.4000 29.5500 49 1 24 [+]
IFSA 6,6800 17:00 233 0.00 99.99 % 6943 PKC PKC 2542 0 0 [+]
IMCOMPANY 28,9000 14:23 10 30.10 -0.34 % 351 28.5000 28.9000 26 4 134 [+]
IMMOBILE 3,3800 12:04 30 3.48 0.90 % 2348 3.3800 3.4600 1000 2 5 [+]
IMPERA 1,4300 11:16 1147 1.41 1.42 % 5547 1.4000 1.4200 288 6 9 [+]
IMS 3,0300 14:23 3 2.96 2.36 % 347 3.0300 3.0600 972 42 125 [+]
INC SA 1,7000 14:22 1778 1.57 8.28 % 22 1.7000 1.7150 3793 182 300 [+]
INGBSK 332,0000 14:24 1 330.00 0.30 % 36 331.0000 332.0000 193 3 1 027 [+]
INPRO 8,2000 14:04 1 8.20 0.00 % 150 8.1000 8.2000 281 0 2 [+]
INSTALKRK 36,0000 14:02 1 36.00 0.28 % 91 35.9000 36.0000 67 0 11 [+]
INTERBUD 2,0000 14:11 238 2.19 -8.26 % 5 2.0000 2.0500 500 4 7 [+]
INTERCARS 563,0000 14:11 5 573.00 -2.09 % 24 562.0000 566.0000 17 1 517 [+]
INTERSPPL 0,4910 13:22 22 0.49 -2.58 % 74 0.4780 0.4900 1978 60 30 [+]
INTROL 6,9400 13:55 25 6.92 -0.29 % 25 6.9400 6.9600 4699 2 11 [+]
IPOPEMA 3,1700 12:24 2150 3.12 1.60 % 8 3.1200 3.1700 19 9 28 [+]
IZOLACJA 3,9700 09:00 2 3.97 2.32 % 2905 3.7500 3.9000 993 0 1 [+]
IZOSTAL 3,2200 13:26 12 3.19 0.94 % 223 3.2100 3.2200 988 9 29 [+]
JRHOLDING 5,6000 14:20 2 5.72 -2.78 % 638 5.5400 5.6000 16 4 25 [+]
JSW 23,1000 14:24 28 23.38 -0.77 % 883 23.1000 23.1500 371 177 4 121 [+]
JWWINVEST 3,1600 16:03 431 0.00 0.00 % 100 3.0800 3.1700 110 0 0 [+]
KCI 0,9360 14:20 27 0.95 -1.27 % 3445 0.9100 0.9360 3862 24 22 [+]
KERNEL 21,2000 13:35 557 22.00 -4.07 % 269 20.9000 21.1000 1 13 278 [+]
KETY 961,5000 14:24 2 963.00 -0.16 % 28 961.5000 962.5000 20 5 4 700 [+]
KGHM 224,7000 14:24 83 219.80 3.07 % 188 224.6000 224.7000 34 337 75 194 [+]
KGL 12,0000 09:00 1 12.00 3.45 % 7 11.3000 11.6000 690 0 0 [+]
KINOPOL 19,8500 14:21 7 19.75 0.51 % 203 19.8500 19.9500 2472 288 5 683 [+]
KOGENERA 65,6000 14:17 188 66.00 -0.30 % 50 65.1000 65.7000 49 3 219 [+]
KOMPAP 25,0000 09:18 2 0.00 0.00 % 320 24.0000 24.8000 52 0 0 [+]
KOMPUTRON 6,8800 13:24 3 6.96 -1.15 % 4 6.7200 6.8400 8 2 14 [+]
KPPD 23,0000 16:43 60 0.00 0.00 % 22 22.8000 23.0000 335 0 0 [+]
KRAKCHEM 0,5900 14:09 890 0.62 -4.84 % 2127 0.5900 0.6100 483 11 7 [+]
KRKA 866,0000 11:50 1 860.00 -0.46 % 3 858.0000 866.0000 1 0 21 [+]
KRUK 469,0000 14:24 1 474.00 -0.85 % 18 468.7000 469.0000 54 7 3 222 [+]
KRVITAMIN 10,1500 11:37 2 10.20 -0.49 % 465 10.0500 10.2000 7 2 20 [+]
KSGAGRO 4,0000 14:00 150 4.17 -4.99 % 54 3.9700 4.0100 750 3 12 [+]
LARQ 1,8650 09:10 810 1.87 6.57 % 1000 1.7950 1.8500 400 5 9 [+]
LENA 2,6900 12:57 4 2.69 1.51 % 580 2.6600 2.6900 1266 1 1 [+]
LENTEX 7,0000 13:49 502 7.06 -0.85 % 149 6.9600 7.0000 62 4 28 [+]
LESS 0,2270 13:49 1000 0.23 -0.87 % 50 0.2260 0.2280 1584 44 10 [+]
LIBET 1,4900 09:08 10 1.49 -2.61 % 395 1.4550 1.4850 7200 0 0 [+]
LOKUM 22,0000 11:57 8 22.00 0.00 % 472 21.2000 22.0000 634 0 0 [+]
LPP 16 850,0000 14:22 1 16,890.00 1.51 % 3 16835.0000 16850.0000 4 2 39 518 [+]
LSISOFT 29,6000 14:14 7 29.00 7.25 % 5789 29.4000 29.6000 154 11 332 [+]
LUBAWA 9,2200 14:17 11 9.23 -0.11 % 1000 9.2000 9.2300 730 201 1 879 [+]
MABION 7,1200 14:21 8 7.08 1.14 % 5215 7.0900 7.1200 112 55 386 [+]
MAKARONPL 23,1500 14:15 2 23.10 0.43 % 453 23.1000 23.1500 20 3 60 [+]
MANGATA 63,0000 11:42 1 63.00 -0.94 % 1 62.4000 63.0000 133 1 46 [+]
MARVIPOL 8,5000 13:54 759 8.60 -1.16 % 4678 8.5000 8.6000 91 4 35 [+]
MAXCOM 5,0000 11:47 292 5.02 -0.40 % 3 4.9700 4.9900 350 9 43 [+]
MBANK 1 004,5000 14:22 1 1,016.50 -0.74 % 12 1003.5000 1004.0000 35 7 6 922 [+]
MBWS 12,5000 09:06 2 12.50 0.00 % 625 12.0000 12.5000 100 0 0 [+]
MCI 27,9000 14:07 78 27.90 0.00 % 22 27.9000 28.0000 150 1 27 [+]
MDIENERGIA 0,9320 12:48 22 0.92 1.30 % 20 0.9100 0.9340 8400 8 8 [+]
MEDICALG 33,2000 14:20 1 33.50 0.00 % 2 33.2500 33.3500 193 16 548 [+]
MEDINICE 12,1000 14:24 10 10.50 16.35 % 400 12.0000 12.1000 190 51 583 [+]
MENNICA 36,1000 14:24 45 35.50 0.84 % 450 35.5000 36.1000 17 1 39 [+]
MERCATOR 39,1500 14:00 10 39.60 -1.63 % 100 39.2000 39.4000 1 4 172 [+]
MERCOR 21,3000 14:02 174 21.40 -0.47 % 351 21.2000 21.5000 83 2 34 [+]
MEXPOLSKA 3,6300 12:43 19 3.63 -0.27 % 2962 3.5100 3.6300 3855 0 1 [+]
MFO 33,7000 14:15 5 33.80 -0.59 % 102 33.1000 33.7000 233 1 18 [+]
MILKILAND 1,8600 14:22 205 1.90 -4.12 % 2533 1.8600 1.8850 1868 58 109 [+]
MILLENNIUM 14,9600 14:24 5 15.00 0.00 % 2923 14.9400 14.9600 2389 178 2 642 [+]
MIRACULUM 0,7200 10:40 6320 0.71 0.00 % 12980 0.7000 0.7340 1000 16 11 [+]
MIRBUD 14,2500 14:20 1 14.36 -0.49 % 20 14.2400 14.2500 1874 63 897 [+]
MLPGROUP 82,4000 12:35 14 81.80 0.73 % 17 81.4000 82.4000 11 0 35 [+]
MLSYSTEM 15,5000 14:23 13 15.50 -0.26 % 201 15.3800 15.5600 250 2 38 [+]
MOBRUK 311,5000 14:14 1 305.00 2.47 % 6 310.0000 311.0000 15 4 1 136 [+]
MOJ 1,4200 11:14 309 1.42 -2.07 % 191 1.4200 1.4500 1819 0 0 [+]
MOL 33,0800 14:23 1000 34.50 -0.06 % 2 32.8800 33.0800 1000 16 517 [+]
MOLECURE 7,2400 14:22 608 6.92 5.54 % 5 7.1300 7.2400 228 42 298 [+]
MONNARI 5,2000 14:14 1920 5.08 2.36 % 1000 5.1400 5.2400 2 15 78 [+]
MOSTALPLC 15,0000 09:00 2 15.00 0.00 % 1 14.8000 15.0000 80 0 0 [+]
MOSTALWAR 6,7800 13:42 3 6.84 -0.88 % 193 6.7800 6.8000 55 3 17 [+]
MOSTALZAB 6,5000 13:52 1 6.59 -0.91 % 491 6.4800 6.5000 3610 9 59 [+]
MOVIEGAMES 9,8500 14:24 5 9.12 8.00 % 477 9.7000 9.8500 25 6 60 [+]
MURAPOL 39,7500 14:23 16 40.00 -0.25 % 70 39.7000 39.7500 63 13 501 [+]
MUZA 9,4400 10:41 2 9.44 0.00 % 10 9.4000 9.4400 814 0 0 [+]
MWTRADE 3,1000 10:10 42 3.10 0.00 % 1020 3.0200 3.2000 158 1 4 [+]
NANOGROUP 2,8800 14:04 800 2.98 -3.03 % 1200 2.8800 2.9000 570 33 97 [+]
NEPTIS 13,7000 14:03 390 14.10 -2.84 % 650 13.7000 14.1000 620 0 6 [+]
NEUCA 836,0000 14:15 1 840.00 -0.48 % 1 833.0000 836.0000 8 2 1 391 [+]
NEWAG 99,0000 14:24 33 100.20 -1.20 % 2 99.0000 99.3000 142 6 643 [+]
NEXITY 2,1000 09:00 400 2.10 0.00 % 47 2.0000 2.0600 5 0 1 [+]
NOCTILUCA 92,6000 14:09 52 96.00 -2.73 % 10 92.6000 94.8000 32 1 76 [+]
NOVAVISGR 0,9960 13:51 150 1.00 -0.30 % 2080 0.9900 0.9950 4000 37 37 [+]
NOVITA 109,5000 14:24 1 108.50 1.39 % 257 109.5000 110.5000 1 1 128 [+]
NTCAPITAL 0,5180 13:59 1 0.52 -0.38 % 4432 0.5100 0.5180 3936 8 4 [+]
NTTSYSTEM 9,2400 14:05 930 9.28 0.43 % 44 9.1600 9.2400 70 2 18 [+]
ODLEWNIE 9,6800 11:36 51 9.68 0.00 % 244 9.6000 9.6800 82 0 2 [+]
ONDE 8,9700 14:24 2 8.61 4.42 % 559 8.9300 8.9700 1634 33 297 [+]
ONESANO 0,8640 13:31 4877 0.86 -2.48 % 123 0.8640 0.8800 6007 5 4 [+]
OPONEOPL 89,6000 14:20 34 91.60 -2.40 % 67 89.6000 89.8000 305 14 1 232 [+]
OPTEAM 3,2400 14:16 1481 3.18 1.25 % 100 3.1200 3.2400 869 10 32 [+]
ORANGEPL 9,6600 14:23 243 9.63 0.23 % 557 9.6560 9.6640 311 172 1 655 [+]
ORCOGROUP 4,0800 17:00 274 0.00 0.00 % 307 4.1000 4.4800 124 0 0 [+]
OTLOG 12,4000 13:15 186 12.62 -2.36 % 509 12.4000 12.4800 119 2 27 [+]
OTMUCHOW 4,7000 09:00 1 4.70 -0.42 % 1660 4.5200 4.6000 123 0 0 [+]
PANOVA 15,7000 09:11 502 15.75 -1.26 % 1 15.7000 15.9000 165 1 13 [+]
PASSUS 93,0000 13:53 1 95.60 -2.52 % 11 92.6000 93.0000 6 3 245 [+]
PATENTUS 3,1200 13:27 10 3.13 -1.58 % 81 3.1200 3.1300 874 10 31 [+]
PCCEXOL 2,3700 14:16 1000 2.40 -1.25 % 147 2.3700 2.3800 7530 20 47 [+]
PCCROKITA 66,3000 14:18 4 66.70 -0.60 % 216 66.3000 66.4000 58 2 156 [+]
PCFGROUP 2,9900 14:24 11 3.02 -2.61 % 1929 2.9600 2.9900 1615 54 160 [+]
PEKABEX 12,5000 14:24 1 12.60 0.00 % 4 12.3000 12.5000 99 5 67 [+]
PEKAO 198,4000 14:24 26 196.00 0.79 % 103 198.3500 198.4500 439 200 39 622 [+]
PEPCO 26,9900 14:24 163 26.79 1.43 % 748 26.9800 27.0000 656 432 11 636 [+]
PEPEES 0,9200 13:56 1900 0.90 0.55 % 500 0.9000 0.9200 50 18 16 [+]
PGE 8,7660 14:24 4 9.00 -2.49 % 323 8.7660 8.7700 574 2 061 18 391 [+]
PGFGROUP 0,5160 14:04 500 0.57 -9.15 % 500 0.5160 0.5340 850 104 54 [+]
PHARMENA 3,1700 12:58 2 3.13 -0.94 % 10 3.1500 3.1700 349 3 9 [+]
PHN 9,9600 14:08 23 9.98 -0.20 % 298 9.9400 9.9600 222 0 0 [+]
PHOTON 1,9100 11:15 15 1.89 0.53 % 50 1.8950 1.9100 85 12 23 [+]
PKNORLEN 91,9500 14:24 10 93.00 -1.13 % 601 91.9000 91.9500 403 728 67 383 [+]
PKOBP 77,7000 14:24 52 76.90 1.04 % 855 77.6800 77.7200 1218 795 61 595 [+]
PKPCARGO 14,0000 14:24 1 14.31 -2.37 % 872 13.9200 14.0000 7054 288 3 989 [+]
PLAYWAY 251,5000 14:18 13 255.00 0.20 % 2 251.5000 252.0000 2 4 970 [+]
PLAZACNTR 2,6300 14:18 5 2.66 1.94 % 3 2.5600 2.6300 560 2 6 [+]
POINTGROUP 1,7400 09:58 25 1.74 0.00 % 4432 1.7400 1.8200 468 0 0 [+]
POLENERGIA 56,6000 14:12 5 57.40 -1.05 % 51 56.4000 56.6000 125 3 151 [+]
POLICE 8,1000 14:09 32 8.18 -0.25 % 150 8.0800 8.1000 568 1 8 [+]
POLIMEXMS 6,1000 14:24 100 6.20 -1.29 % 2175 6.0700 6.1000 2924 183 1 120 [+]
POLTREG 27,0000 13:53 43 28.00 -5.59 % 20 27.1000 28.0000 70 1 41 [+]
POLWAX 1,3050 14:04 10000 1.30 0.38 % 100 1.3050 1.3100 10049 31 41 [+]
PRAGMAINK 3,1600 13:15 5 3.16 0.00 % 199 3.0400 3.1000 6290 0 0 [+]
PROCHEM 21,7000 13:57 150 22.80 -5.24 % 10 21.7000 22.2000 338 1 15 [+]
PROJPRZEM 14,5000 11:18 1 14.50 0.00 % 3 14.4000 14.5000 1384 0 0 [+]
PTWP 134,0000 09:00 2 134.00 0.00 % 47 131.0000 133.0000 1 0 0 [+]
PULAWY 50,8000 13:41 1 50.80 -2.31 % 288 50.0000 50.8000 543 0 24 [+]
PURE 4,1160 14:20 370 4.06 0.39 % 20 4.1160 4.1980 20 8 34 [+]
PZU 62,9200 14:24 25 63.24 -0.41 % 2027 62.9000 62.9200 555 328 20 690 [+]
QNATECHNO 27,0000 13:46 50 25.40 7.57 % 306 26.2000 27.0000 255 2 50 [+]
QUERCUS 13,1500 14:09 135 13.20 0.38 % 453 13.1000 13.1500 2990 2 27 [+]
RAEN 0,5900 14:20 1308 0.57 3.15 % 292 0.5900 0.5910 2767 84 49 [+]
RAFAMET 48,2000 14:10 30 50.00 -3.60 % 5 47.6000 49.0000 50 1 29 [+]
RAINBOW 133,6000 14:24 1 135.00 -0.89 % 134 133.6000 133.9000 83 14 1 815 [+]
RANKPROGR 4,5000 13:11 60 4.50 -0.11 % 400 4.4100 4.5650 1500 9 39 [+]
RAWLPLUG 13,4000 12:46 1 13.10 3.08 % 258 13.1500 13.3500 300 0 1 [+]
RELPOL 5,0000 14:06 55 5.06 -1.19 % 997 5.0000 5.0600 584 1 5 [+]
REMAK 12,0500 13:16 1 11.50 4.78 % 318 11.7000 12.0500 217 3 31 [+]
RENDER 72,6000 13:09 5 73.20 -0.55 % 25 72.2000 72.6000 12 0 18 [+]
ROPCZYCE 23,4000 14:15 3 24.00 -2.50 % 7 23.4000 23.7000 200 1 17 [+]
RYVU 28,9000 14:23 24 28.80 0.70 % 42 28.7500 28.9000 249 42 1 204 [+]
SANOK 20,2000 14:24 1 20.10 0.50 % 348 20.1000 20.2000 1867 2 31 [+]
SANPL 488,1000 14:24 1 482.00 1.33 % 20 488.1000 488.2000 93 97 46 960 [+]
SANTANDER 40,0000 13:14 6 40.20 -0.37 % 94 40.0000 40.2000 150 0 10 [+]
SANWIL 1,3300 12:37 307 1.35 -0.75 % 193 1.3300 1.3400 637 12 16 [+]
SCPFL 145,2000 14:24 400 144.80 0.28 % 5 145.2000 145.6000 10 2 239 [+]
SECOGROUP 30,0000 13:59 46 30.00 0.00 % 565 29.8000 30.0000 803 0 11 [+]
SEKO 8,5200 14:13 728 8.52 0.00 % 120 8.4400 8.5200 272 2 16 [+]
SELENAFM 41,4000 14:22 150 41.90 1.97 % 50 40.8000 41.4000 5 6 237 [+]
SELVITA 47,1000 14:01 1 47.70 -1.46 % 225 47.1000 47.5000 326 15 684 [+]
SERINUS 0,7100 12:51 522 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
SFINKS 0,4040 12:42 5 0.41 -0.49 % 100 0.3990 0.4030 11790 105 42 [+]
SHOPER 49,5000 14:22 1 50.20 -0.80 % 108 49.5000 49.8000 136 2 92 [+]
SILVANO 4,9200 13:38 300 4.94 -4.65 % 1000 4.9000 4.9200 1469 1 3 [+]
SIMFABRIC 1,7520 13:43 10 1.79 -2.67 % 12 1.7160 1.7520 606 5 9 [+]
SKARBIEC 31,6000 13:27 45 31.80 -1.25 % 5 31.6000 31.9000 130 1 34 [+]
SKYLINE 1,4100 15:38 1000 0.00 0.00 % 930 1.3800 1.4300 1000 0 0 [+]
SNIEZKA 81,2000 13:53 7 81.60 1.50 % 19 79.6000 81.2000 32 0 13 [+]
SONEL 15,3000 13:02 144 15.35 -1.92 % 320 15.2500 15.3000 10 1 17 [+]
SOPHARMA 12,7500 13:18 10 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
SPYROSOFT 546,0000 14:24 3 554.00 -1.09 % 9 546.0000 548.0000 13 0 55 [+]
STALEXP 3,0800 14:20 16 3.10 0.00 % 2801 3.0800 3.0850 2368 85 260 [+]
STALPROD 246,0000 14:12 15 241.00 2.07 % 60 242.0000 246.0000 20 0 100 [+]
STALPROFI 7,9800 14:01 7 8.02 -0.50 % 154 7.9600 7.9800 470 1 10 [+]
STAPORKOW 4,1400 16:46 1 0.00 0.00 % 590 4.0200 4.1400 399 0 0 [+]
SUNEX 4,0500 14:21 2160 4.16 -2.76 % 50 4.0550 4.1300 247 9 35 [+]
SYGNITY 97,2000 14:11 3 98.00 0.00 % 1 97.4000 98.4000 1 1 104 [+]
SYNEKTIK 279,2000 14:24 1 277.40 1.23 % 15 279.2000 279.8000 136 7 1 964 [+]
SYNTHAVERSE 3,7500 14:24 500 3.84 -2.47 % 1224 3.7400 3.7500 1205 92 344 [+]
TALEX 19,6000 09:49 34 19.60 2.08 % 25 19.3000 19.5000 13 1 11 [+]
TARCZYNSKI 122,5000 13:18 1 121.50 3.38 % 2 119.5000 122.5000 64 0 14 [+]
TATRY MOUNTAIN 88,0000 16:29 22 0.00 0.00 % 5 86.5000 89.0000 3 0 0 [+]
TAURONPE 8,9200 14:24 125 8.96 -0.89 % 1968 8.9140 8.9260 1443 1 396 12 560 [+]
TENDERHUT 6,3400 13:57 100 6.14 2.92 % 20 6.2000 6.3600 120 1 8 [+]
TERMOREX 0,6800 12:51 500 0.69 0.00 % 14000 0.6800 0.6850 2653 1 0 [+]
TESGAS 2,5200 13:59 550 2.53 -1.95 % 2016 2.5100 2.5300 2254 3 8 [+]
TEXT 41,2000 14:24 20 42.20 -1.48 % 212 41.1200 41.2000 60 45 1 856 [+]
TORPOL 60,9000 14:23 1 59.90 1.50 % 30 60.4000 60.9000 97 28 1 709 [+]
TOYA 9,7900 14:15 500 9.64 1.24 % 259 9.7500 9.7900 500 29 286 [+]
TRAKCJA 3,1600 14:16 30 3.15 1.94 % 1000 3.1600 3.1650 70 65 203 [+]
TRANSPOL 3,7100 12:18 102 3.83 -3.13 % 2689 3.7200 3.8000 145 1 2 [+]
TSGAMES 88,5000 14:19 1 89.00 -1.12 % 30 88.6000 89.0000 168 3 286 [+]
ULMA 58,5000 09:00 1 58.50 0.00 % 135 57.0000 58.5000 34 0 0 [+]
ULTGAMES 12,4000 14:21 2 12.10 2.06 % 147 12.3500 12.5000 884 1 13 [+]
UNIBEP 13,9500 14:22 128 13.95 0.00 % 70 13.9000 13.9500 273 5 64 [+]
UNICREDIT 279,0000 10:15 1 279.00 0.00 % 1000 280.3500 282.1000 382 0 1 [+]
UNIMOT 130,0000 14:04 12 129.00 0.15 % 237 130.0000 131.0000 111 3 365 [+]
URTESTE 35,0000 13:34 134 36.00 -0.57 % 51 35.1000 35.7000 10 0 8 [+]
VERCOM 123,6000 14:08 1 124.80 0.00 % 98 122.8000 123.8000 264 1 61 [+]
VIGOSYS 462,0000 14:02 1 468.00 -1.07 % 2 461.0000 462.0000 1 0 69 [+]
VINDEXUS 12,2500 13:30 250 12.25 0.00 % 363 12.2000 12.2500 530 8 100 [+]
VIVID 0,8760 13:47 90 0.86 2.10 % 1153 0.8640 0.8740 10 15 13 [+]
VOTUM 46,5000 14:11 1 47.00 -1.27 % 377 46.4000 46.5000 344 13 594 [+]
VOXEL 133,8000 14:18 1 134.80 1.21 % 17 133.4000 135.0000 86 1 197 [+]
VRGSA 5,0600 14:24 629 5.02 -0.39 % 521 5.0600 5.0800 11241 4 18 [+]
WARIMPEX 2,3400 13:26 20 2.37 -1.27 % 500 2.3500 2.3900 1073 4 8 [+]
WASKO 1,7050 10:44 10 0.00 0.00 % 1434 1.6900 1.7000 900 0 0 [+]
WAWEL 704,0000 09:39 1 704.00 0.57 % 5 694.0000 700.0000 10 0 1 [+]
WIELTON 6,0500 14:21 10 6.00 0.83 % 538 6.0300 6.0500 417 9 55 [+]
WIKANA 7,3000 11:16 1 7.30 -2.67 % 420 6.7000 7.3000 699 2 13 [+]
WIRTUALNA 61,5000 14:24 32 59.00 3.71 % 1 61.2000 61.5000 225 31 1 860 [+]
WITTCHEN 16,0000 14:23 141 16.12 -0.74 % 984 16.0000 16.0400 324 9 148 [+]
WOODPCKR 2,8600 13:38 400 2.92 -2.05 % 578 2.8600 2.9100 1470 0 1 [+]
XPLUS 2,2400 09:37 5 2.24 0.45 % 250 2.2400 2.2900 1602 0 0 [+]
XTB 70,1200 14:25 24 70.00 0.17 % 45 70.0400 70.1200 334 55 3 885 [+]
XTPL 81,7000 14:15 16 80.90 2.25 % 83 81.2000 81.7000 2 1 110 [+]
YARRL 7,0000 13:30 5 6.76 3.55 % 412 6.8600 6.9800 816 4 30 [+]
ZABKA 22,8200 14:24 8 23.05 -1.00 % 1529 22.8200 22.8400 1043 322 7 407 [+]
ZAMET 0,7400 14:14 500 0.74 -0.54 % 5181 0.7380 0.7400 226916 137 102 [+]
ZEPAK 19,7200 14:07 140 19.80 -0.40 % 71 19.6600 19.7000 25 11 222 [+]
ZREMB 8,7100 13:24 17 8.75 -0.91 % 2170 8.7000 8.7500 4 10 88 [+]
ZUE 10,7000 10:12 15 10.70 0.00 % 320 10.4500 10.7000 1551 0 0 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG110620.40.00%14:24
WIG202970.1+0.09%14:39
WIG20 Fut2976.0-0.03%14:24
WIG20USD819.1+0.80%14:24
mWIG407936.3-0.08%14:24
sWIG8029295.5-0.08%14:24
 Notowania Świat
Dow47474.5+0.39%12-02
SP500 Fut6859.0+0.27%14:29
Nikkei49864.7+1.14%7:45
DAX23737.2+0.11%14:23
Ropa WTI59.2+0.97%14:39
Złoto4220.4+0.34%14:39
 Notowania Waluty
EUR/PLN4.23181-0.03%14:39
CHF/PLN4.533380.00%14:39
USD/PLN3.62580-0.43%14:39
EUR/USD1.16714+0.40%14:39
GBP/USD1.33088+0.75%14:39
USD/JPY155.416-0.30%14:39
Forum
» split [1][CMP]
» Dywidenda [1]
» złoto [6]
» spolka Military [3]
» Problem z ustawieniem ceny... [1][LPP]
» fw20u2520 [2]
» prosba o dodanie [2]
» Orlen [2][ATS]
» Arkusz zleceń [0]
» Ktoś sprzedaje, ktoś kupuje -... [7]
Wzrosty Spadki Staty
MEDINICE 12.10 16.35%
CASPAR 4.30 8.59%
INC SA 1.70 8.28%
MOVIEGAMES 9.85 8.00%
QNATECHNO 27.00 7.57%
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