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
06MAGNA 3,0000 16:47 58 3.10 -1.64 % 700 2.9900 3.0000 10853 70 205 [+]
11B 158,0000 17:00 30 160.00 -1.37 % 61 158.0000 158.3000 664 16 2 522 [+]
3RGAMES 0,8200 16:41 174 0.83 -0.73 % 1326 0.8200 0.8300 371 8 6 [+]
4MASS 4,3450 17:00 1 4.30 1.05 % 29 4.3000 4.3450 648 58 250 [+]
ABPL 95,7000 16:49 1 95.90 -0.10 % 66 95.2000 95.7000 112 2 223 [+]
ACAUTOGAZ 24,9000 16:45 1 25.10 -1.19 % 378 24.9000 25.1000 74 1 37 [+]
ACTION 29,7000 17:02 1 29.35 -0.83 % 1500 29.6000 29.7000 261 9 278 [+]
ADIUVO 0,6900 16:08 5 0.69 -0.58 % 20 0.6720 0.6900 10325 4 3 [+]
AGORA 8,5600 17:00 23 8.80 -3.39 % 626 8.5600 8.5800 425 12 104 [+]
AGROTON 4,9800 17:00 400 5.04 -1.58 % 905 4.9000 5.0000 63 1 7 [+]
AIGAMES 0,9480 17:00 32 0.95 0.00 % 572 0.9240 0.9480 1478 3 3 [+]
AILLERON 14,9600 16:48 20 15.10 -1.71 % 2319 14.9600 15.0000 4 17 263 [+]
AIRWAY 0,3470 17:00 5000 0.35 -1.00 % 1147 0.3425 0.3470 800 76 26 [+]
ALIOR 99,5600 17:03 4000 100.80 -1.43 % 45 99.5200 99.6000 105 265 26 476 [+]
ALLEGRO 32,2250 17:04 900 33.33 -3.71 % 2105 32.2200 32.2250 48841 3 868 125 635 [+]
ALTA 1,6350 17:00 15 1.61 1.24 % 250 1.5650 1.6350 105 5 9 [+]
ALTUSTFI 2,7700 09:00 11 2.77 -0.72 % 10 2.7400 2.7700 6808 0 0 [+]
AMBRA 17,6000 17:02 42 17.70 -0.23 % 58 17.6000 17.6200 61 13 223 [+]
AMICA 55,0000 16:05 22 55.50 -0.90 % 225 55.0000 55.3000 1 4 237 [+]
AMREST 12,6600 17:00 346 12.60 -0.31 % 473 12.6600 12.7200 1140 152 1 918 [+]
ANSWEAR 28,4000 17:00 187 28.60 -0.53 % 605 28.4000 28.6000 27 15 420 [+]
APATOR 22,5000 17:00 4 22.50 -0.22 % 482 22.3500 22.5000 684 6 137 [+]
APLISENS 18,0000 17:00 2 18.15 -0.55 % 5 17.9000 18.0000 289 0 3 [+]
APSENERGY 2,8400 15:33 1417 2.79 1.79 % 14 2.8000 2.8500 2000 2 7 [+]
ARCHICOM 48,4000 17:00 5 47.70 -0.21 % 100 47.1000 48.4000 71 1 37 [+]
ARCTIC 8,0000 17:00 149 8.09 -1.11 % 136 8.0000 8.0400 3234 38 303 [+]
ARTIFEX 13,2000 16:48 150 13.06 1.54 % 724 12.9000 13.2400 187 44 575 [+]
ASBIS 27,2600 17:00 4 27.50 -1.30 % 40 27.2600 27.3800 296 85 2 328 [+]
ASMGROUP 0,4780 17:00 20 0.50 -4.40 % 62980 0.4760 0.4780 74 796 387 [+]
ASSECOBS 83,2000 16:49 30 84.80 -3.26 % 193 83.0000 83.2000 935 1 116 [+]
ASSECOPOL 189,9000 17:03 2 191.40 -0.78 % 336 189.9000 190.0000 2202 107 20 222 [+]
ASSECOSEE 66,3000 17:00 4 66.00 -0.75 % 647 66.3000 67.0000 54 9 599 [+]
ASTARTA 44,0500 17:00 3 45.40 -1.23 % 249 43.9000 44.0500 20 2 70 [+]
ATAL 57,2000 16:48 7 58.30 -0.87 % 25 57.3000 57.6000 1 1 59 [+]
ATENDE 2,8400 17:00 46 2.84 0.00 % 1927 2.8400 2.9600 101 52 148 [+]
ATLANTAPL 16,8000 16:36 13 16.85 -0.30 % 10 16.5000 16.8000 487 2 36 [+]
ATLANTIS 1,9650 16:24 113 2.04 -5.53 % 800 1.9050 1.9650 687 28 53 [+]
ATMGRUPA 3,9500 15:19 500 3.97 0.51 % 500 3.9500 3.9600 268 4 15 [+]
ATREM 46,0000 17:02 28 47.90 -4.76 % 26 45.9000 46.0000 272 7 343 [+]
AUTOPARTN 16,6600 17:00 1100 17.00 -2.00 % 5 16.6200 16.6600 1609 287 4 734 [+]
BBIDEVNFI 5,3500 14:01 309 5.50 -3.60 % 703 5.3500 5.5500 981 1 4 [+]
BENEFIT 3 035,0000 17:00 1 3,130.00 -3.04 % 50 3030.0000 3040.0000 2 5 15 201 [+]
BEST 28,8000 13:52 1 28.60 0.70 % 4 27.8000 28.0000 270 0 13 [+]
BETACOM 4,7600 16:44 200 4.80 0.00 % 226 4.7600 4.7800 15 1 5 [+]
BIGCHEESE 12,0000 17:01 170 11.80 0.17 % 903 11.8000 12.0000 4830 5 58 [+]
BIOCELTIX 90,5000 17:00 1 93.60 -3.93 % 74 90.5000 91.0000 1 7 651 [+]
BIOMAXIMA 12,8000 17:00 6 12.70 0.79 % 155 12.6500 12.8000 1032 3 42 [+]
BIOTON 4,0100 17:00 79 4.10 -3.37 % 331 3.9900 4.0100 6838 37 151 [+]
BLOOBER 24,6000 17:00 2 24.70 -1.60 % 100 24.0500 24.6000 188 10 256 [+]
BNPPL 114,0000 16:49 59 113.50 -0.44 % 667 114.0000 115.0000 62 1 107 [+]
BOGDANKA 20,2500 17:03 310 20.60 -1.94 % 142 20.2500 20.3500 233 46 934 [+]
BOOMBIT 6,4200 15:29 205 6.54 -1.23 % 277 6.4200 6.4800 1095 1 6 [+]
BORYSZEW 5,7600 17:00 246 5.92 -2.04 % 37 5.7600 5.8000 1416 51 298 [+]
BOS 10,6000 17:00 3 10.98 -3.46 % 1 10.5200 10.6000 682 42 446 [+]
BOWIM 4,7000 17:03 250 4.78 -2.08 % 105 4.6800 4.7000 2041 6 30 [+]
BRAND24 59,2000 16:44 14 59.00 8.42 % 2872 59.2000 59.4000 204 9 556 [+]
BUDIMEX 565,0000 17:01 9 569.80 -1.02 % 16 564.8000 565.0000 377 25 13 954 [+]
BUMECH 24,9000 17:00 3 26.90 -7.61 % 7616 24.9000 25.0000 378 132 3 346 [+]
CAPITEA 0,3865 15:12 3500 0.40 -1.65 % 3959 0.3820 0.3865 6500 99 38 [+]
CAPTORTX 51,2000 17:01 190 51.00 10.58 % 20 50.6000 51.2000 512 47 2 355 [+]
CASPAR 3,9400 17:00 2 3.96 -0.51 % 730 3.6800 3.9400 13 2 8 [+]
CAVATINA 14,4000 17:00 62 14.90 -3.36 % 25 14.3500 14.4000 162 3 38 [+]
CCC 141,0000 17:03 50 137.00 2.17 % 200 140.5000 141.0000 16820 381 53 535 [+]
CDPROJEKT 229,8000 17:03 6 228.80 -0.48 % 321 229.8000 229.9000 2 249 56 913 [+]
CDRL 9,2000 10:17 20 9.20 0.00 % 850 9.0500 9.5000 800 0 0 [+]
CELTIC 2,9000 15:35 8 2.85 0.00 % 4262 2.8000 2.9000 2592 4 10 [+]
CEZ 225,0000 16:06 14 228.00 -0.44 % 112 225.0000 228.0000 59 0 19 [+]
CIGAMES 2,9800 17:02 232 3.10 -3.72 % 500 2.9650 2.9800 1008 265 799 [+]
CLNPHARMA 21,4500 17:00 20 21.65 -1.15 % 1 21.2500 21.4500 80 5 112 [+]
CLOUD 55,0000 17:00 144 56.80 -3.17 % 40 53.0000 55.8000 961 1 74 [+]
COALENERG 2,4500 16:46 200 2.49 -1.61 % 3000 2.4400 2.4500 1074 29 70 [+]
COGNOR 6,5100 17:00 165 6.28 1.72 % 21 6.5000 6.5150 230 130 840 [+]
COLUMBUS 6,0400 17:00 80 6.13 -1.63 % 1303 6.0000 6.0400 878 40 238 [+]
COMP 54,8000 17:00 5 54.60 -0.36 % 110 54.2000 54.8000 215 6 318 [+]
COMPERIA 8,6000 15:21 182 8.60 0.58 % 27 8.5500 8.6000 724 2 13 [+]
COMPREMUM 0,8400 16:19 2243 0.88 -4.98 % 257 0.8400 0.8520 552 13 11 [+]
CORMAY 0,4050 17:00 200 0.41 -1.22 % 60 0.4030 0.4050 28351 5 2 [+]
CREEPYJAR 409,0000 17:00 21 410.00 -0.73 % 30 401.0000 410.0000 89 3 1 024 [+]
CREOTECH 359,0000 17:01 50 360.50 -1.64 % 207 355.0000 359.0000 177 15 5 274 [+]
CYBERFLKS 171,8000 17:00 12 178.20 -3.59 % 142 171.4000 172.6000 43 23 3 907 [+]
CYFRPLSAT 12,3550 17:02 150 12.48 -1.16 % 500 12.3500 12.3600 49 522 6 465 [+]
DADELO 54,2000 17:01 120 57.00 -6.23 % 266 54.2000 54.8000 250 18 1 007 [+]
DATAWALK 87,9000 17:00 50 90.99 -3.93 % 50 87.9000 88.5900 1 11 983 [+]
DBENERGY 11,0000 13:29 5 11.45 -3.93 % 50 10.9500 11.1000 435 0 4 [+]
DEBICA 81,8000 16:44 2 82.00 -0.12 % 27 81.8000 81.9000 98 1 45 [+]
DECORA 69,8000 17:00 1 70.40 -1.13 % 16 68.4000 69.8000 111 2 106 [+]
DEKPOL 85,8000 17:00 37 89.00 -10.62 % 160 85.6000 85.8000 238 26 2 219 [+]
DELKO 6,8800 16:32 257 6.94 -0.86 % 253 6.8000 6.9000 758 12 83 [+]
DEVELIA 8,4400 17:00 1393 8.60 -1.86 % 1593 8.2700 8.4400 3342 261 2 178 [+]
DGA 28,9000 17:00 2 27.70 5.47 % 157 27.9000 28.9000 98 1 18 [+]
DIAG 177,7000 17:00 9 180.70 -1.99 % 12 177.5500 177.7000 185 54 9 577 [+]
DIGITANET 108,8000 17:03 20 107.80 0.18 % 46 108.0000 108.8000 236 35 3 791 [+]
DINOPL 40,2900 17:01 247 40.67 -1.42 % 550 40.2500 40.2900 6536 2 306 93 067 [+]
DMGROUP 3,1900 17:00 5 3.15 1.27 % 2 3.1900 3.2000 2301 0 2 [+]
DOMDEV 258,5000 17:00 13 262.00 -0.58 % 72 258.5000 260.5000 1 4 975 [+]
DRAGOENT 24,4000 17:00 38 25.50 -4.31 % 12 24.4000 25.0000 2 3 75 [+]
ECHO 5,8600 17:00 802 5.90 -0.68 % 437 5.8400 5.8600 2741 53 312 [+]
EDINVEST 6,9800 16:31 1 7.00 -0.29 % 10 6.8800 6.9600 110 0 2 [+]
ELEKTROTI 46,9500 17:00 8 47.65 -1.68 % 204 46.9000 47.2000 18 13 628 [+]
ELKOP 2,1800 16:42 10 2.15 0.00 % 50 2.1300 2.1800 2276 21 44 [+]
ENEA 19,9100 17:03 150 21.70 -9.66 % 236 19.9000 19.9100 3600 2 396 46 940 [+]
ENELMED 18,5000 09:55 72 18.50 0.00 % 102 18.0000 18.4000 80 0 1 [+]
ENERGA 16,7200 17:02 300 17.70 -5.54 % 279 16.7200 16.8000 959 87 1 500 [+]
ENERGOINS 2,5800 17:00 61 2.75 -4.44 % 525 2.5300 2.5800 889 59 152 [+]
ENTER 51,5000 17:00 20 52.20 -1.72 % 121 51.2000 51.5000 79 7 378 [+]
EQUNICO 0,8900 16:17 300 0.89 0.00 % 593 0.8700 0.8900 2255 5 4 [+]
ERBUD 27,6500 16:48 158 27.30 1.28 % 355 27.4500 27.6500 560 2 46 [+]
ERG 42,0000 14:20 180 42.00 -2.33 % 112 41.0000 42.0000 180 0 8 [+]
ESOTIQ 36,0000 17:00 28 36.80 -2.17 % 134 36.0000 36.8000 115 1 25 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 11 PKC 0.0000 0 0 0 [+]
EUCO 1,6800 17:00 680 1.76 -4.27 % 100 1.6700 1.6800 320 50 86 [+]
EUROCASH 7,7100 17:01 69 7.78 -0.90 % 3870 7.7100 7.7300 90 120 930 [+]
EUROHOLD 3,0000 09:45 3000 0.00 0.00 % 5 2.8200 3.0000 288 0 0 [+]
EUROTEL 27,3000 17:00 2 28.00 -2.85 % 70 27.3000 27.7000 10 2 56 [+]
FABRITY 26,6000 17:00 51 27.40 -3.27 % 149 26.6000 27.0000 314 1 29 [+]
FASING 12,4000 16:09 69 12.40 -0.80 % 715 12.3000 12.4000 37 1 7 [+]
FEERUM 12,5500 17:00 2 12.50 -0.40 % 5 11.4500 12.5500 1644 2 24 [+]
FERRO 29,7000 17:00 10 29.60 0.68 % 7144 29.5000 29.8000 619 6 163 [+]
FMG 79,8000 17:00 1 79.40 -8.70 % 12 79.8000 83.0000 12 0 1 [+]
FON 0,2650 16:41 2000 0.27 -1.12 % 19052 0.2520 0.2650 7942 92 24 [+]
FORTE 24,1000 16:49 1 24.50 -1.63 % 93 23.9000 24.1000 39 5 110 [+]
GAMEOPS 13,7200 16:38 2 13.76 0.59 % 199 13.3800 13.7200 196 6 82 [+]
GAMFACTOR 7,5000 16:48 250 7.50 -5.06 % 1348 7.5000 7.6000 70 7 50 [+]
GENOMTEC 4,8000 17:00 106 4.91 -0.41 % 500 4.7200 4.8000 894 24 114 [+]
GETIN 0,5630 17:00 32085 0.57 -2.60 % 44667 0.5630 0.5720 7257 261 148 [+]
GOBARTO 22,8000 15:00 28 22.60 2.70 % 1000 21.4000 22.8000 103 0 5 [+]
GPW 62,0000 17:04 10 62.00 -1.27 % 23 62.0000 62.0500 310 96 5 992 [+]
GREENX 1,8980 17:00 798 1.92 -2.11 % 737 1.8980 1.9050 3450 209 398 [+]
GRENEVIA 3,2500 16:45 309 3.33 -2.26 % 3152 3.2400 3.2500 9016 45 148 [+]
GRODNO 10,1000 16:47 226 10.10 -0.98 % 1053 9.9000 10.1500 862 9 91 [+]
GRUPAAZOTY 18,3300 17:00 14 18.82 -1.72 % 1130 18.3300 18.3600 75 142 2 625 [+]
GTC 3,3700 17:00 7 3.43 -1.75 % 1373 3.3700 3.4000 808 4 15 [+]
HANDLOWY 102,0000 17:00 88 103.20 -1.54 % 591 102.0000 102.6000 1 25 2 561 [+]
HARPER 5,2200 16:49 86 5.38 -2.61 % 6433 5.2400 5.3800 141 8 44 [+]
HELIO 27,2000 13:50 10 28.00 -2.86 % 467 27.2000 27.9000 65 0 5 [+]
HERCULES 1,3200 16:37 302 1.35 -2.58 % 56 1.3000 1.3200 2032 15 20 [+]
HUUUGE 22,8500 17:00 25 23.10 -0.87 % 973 22.8500 23.0000 1107 48 1 086 [+]
HYDROTOR 15,0000 16:18 100 15.20 -0.99 % 500 14.9000 15.1500 496 1 15 [+]
IBSM 59,2000 09:00 1 59.20 0.00 % 33 57.2000 59.2000 8 0 0 [+]
IDMSAPL 0,5400 10:30 51 0.54 -1.82 % 2464 0.5400 0.5500 14946 0 0 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 6 PKC PKC 4170 0 0 [+]
IFIRMA 27,1500 17:00 47 26.65 4.22 % 18 27.1500 27.2000 31 2 62 [+]
IFSA 6,6800 17:00 233 0.00 99.99 % 6842 PKC PKC 2572 0 0 [+]
IMCOMPANY 25,1000 17:00 107 26.30 -3.83 % 78 25.0000 25.1000 40 11 288 [+]
IMMOBILE 3,0800 17:00 1 3.07 0.33 % 221 3.0800 3.1100 589 10 31 [+]
IMPERA 1,4000 16:27 4606 1.40 0.00 % 6000 1.4000 1.4700 3300 10 14 [+]
IMS 2,9500 16:32 288 2.96 -1.34 % 23 2.9700 2.9800 1315 2 6 [+]
INC SA 1,5050 16:42 79 1.61 -6.52 % 1000 1.5100 1.6000 1344 5 7 [+]
INGBSK 331,0000 17:04 4 331.00 -0.30 % 6 331.0000 332.0000 10 5 1 791 [+]
INPRO 8,1000 14:37 12 8.15 -0.61 % 2958 8.0500 8.1000 1909 0 3 [+]
INSTALKRK 37,4000 17:00 1 37.00 1.08 % 30 37.0000 37.4000 149 2 82 [+]
INTERBUD 2,1900 12:52 133 0.00 0.00 % 717 2.1000 2.1800 2000 0 0 [+]
INTERCARS 543,0000 17:00 5 540.00 0.56 % 131 530.0000 543.0000 225 3 1 376 [+]
INTERSPPL 0,4920 17:00 211 0.50 -3.53 % 54 0.4790 0.4920 9515 69 34 [+]
INTROL 6,6600 16:49 1 6.70 -0.60 % 1 6.6200 6.6600 273 3 18 [+]
IPOPEMA 3,1900 15:56 100 3.17 0.63 % 9 3.1900 3.2300 373 5 17 [+]
IZOLACJA 3,8200 14:06 1 3.84 0.53 % 1310 3.7100 3.8000 450 3 13 [+]
IZOSTAL 3,4000 17:00 4 3.39 0.59 % 885 3.3700 3.4000 1052 27 90 [+]
JRHOLDING 5,8400 16:22 10 5.92 -2.67 % 1360 5.6200 5.8400 1772 12 69 [+]
JSW 23,5500 17:02 92 23.95 -1.63 % 653 23.5500 23.5900 31 290 6 855 [+]
JWWINVEST 3,1200 17:00 5 3.12 0.00 % 1231 3.0800 3.1200 2795 0 1 [+]
KCI 0,9660 15:10 35 0.96 0.63 % 7 0.9600 0.9660 10965 21 20 [+]
KERNEL 19,6200 16:07 95 20.70 -6.35 % 166 19.6400 19.8000 1198 12 238 [+]
KETY 912,0000 17:01 2 916.00 -0.44 % 2 908.0000 912.0000 279 34 30 971 [+]
KGHM 189,0000 17:01 17 189.60 -1.66 % 2075 188.8000 189.0000 439 859 161 621 [+]
KGL 10,8000 16:38 1 10.80 0.00 % 109 10.2000 10.8000 116 0 0 [+]
KINOPOL 18,1000 17:00 5 18.45 -1.90 % 4061 17.8000 18.1000 390 5 94 [+]
KOGENERA 60,2000 17:00 27 61.60 -2.90 % 84 60.0000 60.2000 72 15 889 [+]
KOMPAP 22,0000 12:52 350 0.00 0.00 % 350 22.0000 23.0000 390 0 0 [+]
KOMPUTRON 6,1200 17:00 5 6.12 -0.65 % 630 6.0200 6.1200 1627 7 40 [+]
KPPD 24,6000 15:09 50 0.00 0.00 % 320 24.4000 24.6000 90 0 0 [+]
KRAKCHEM 0,7180 17:00 1 0.71 0.00 % 1886 0.7000 0.7180 576 7 5 [+]
KRKA 868,0000 14:53 57 870.00 -0.23 % 3 868.0000 870.0000 26 0 102 [+]
KRUK 448,5000 17:01 1 450.20 -1.30 % 71 448.5000 448.9000 26 14 6 442 [+]
KRVITAMIN 10,5000 10:10 5 10.50 0.00 % 1219 10.3000 10.5000 598 0 0 [+]
KSGAGRO 3,3900 14:22 2997 3.38 0.30 % 18 3.2800 3.3000 450 11 38 [+]
LARQ 1,9050 15:42 980 1.91 0.53 % 189 1.9050 1.9800 1313 1 2 [+]
LENA 2,7100 15:44 185 2.72 0.74 % 550 2.7000 2.7100 322 2 7 [+]
LENTEX 7,0600 09:19 50 7.06 -2.22 % 4 7.0600 7.1800 302 0 2 [+]
LESS 0,2300 17:00 200 0.24 0.00 % 70 0.2290 0.2300 6025 44 10 [+]
LIBET 1,5350 09:00 10 1.54 5.86 % 5111 1.4400 1.5150 7000 0 0 [+]
LOKUM 22,6000 16:29 25 22.70 -1.31 % 44 22.4000 22.9000 374 0 3 [+]
LPP 15 900,0000 17:00 2 16,145.00 -1.88 % 105 15900.0000 15905.0000 1 3 43 580 [+]
LSISOFT 27,8000 13:43 36 27.40 2.96 % 164 27.8000 28.4000 148 5 133 [+]
LUBAWA 9,3000 17:00 115 9.64 -3.93 % 8825 9.3000 9.3150 190 433 4 058 [+]
MABION 7,5800 17:01 250 7.70 -1.43 % 323 7.5800 7.6400 4 23 174 [+]
MAKARONPL 22,7500 17:00 31 22.80 -0.87 % 40 22.6000 22.7500 100 4 79 [+]
MANGATA 64,2000 16:06 8 66.00 -2.43 % 113 64.2000 65.4000 13 0 30 [+]
MARVIPOL 8,1000 15:22 75 8.18 -0.74 % 15 8.1000 8.1200 219 5 41 [+]
MAXCOM 5,1800 17:00 2 5.18 -0.38 % 22 5.1000 5.1800 2 1 4 [+]
MBANK 1 026,5000 17:01 2 1,043.50 -1.91 % 10 1022.0000 1026.5000 553 21 21 302 [+]
MBWS 12,5000 09:02 2 0.00 0.00 % 6 10.0000 12.5000 26 0 0 [+]
MCI 28,9000 16:22 4 28.80 -1.37 % 199 28.5000 28.9000 446 2 48 [+]
MDIENERGIA 0,8980 14:02 1 0.90 -0.22 % 96 0.8980 0.9000 2254 1 1 [+]
MEDICALG 31,5000 17:00 1 32.50 -3.96 % 45 31.4000 31.5000 213 38 1 215 [+]
MEDINICE 11,1800 17:00 47 11.42 -2.27 % 311 10.9800 11.1800 650 14 157 [+]
MENNICA 34,1000 16:43 1 35.20 -2.57 % 134 33.6000 34.1000 207 9 321 [+]
MERCATOR 39,6500 16:49 48 39.90 -0.75 % 20 39.3000 39.6000 426 2 80 [+]
MERCOR 21,9000 16:43 1 22.40 -2.23 % 50 21.8000 21.9000 280 3 70 [+]
MEXPOLSKA 3,4000 11:43 2 3.50 -3.41 % 35 3.3000 3.4000 471 4 12 [+]
MFO 35,3000 16:35 100 36.00 -3.81 % 5 35.1000 35.4000 189 5 191 [+]
MILKILAND 1,7800 16:39 10 1.78 0.00 % 1824 1.7400 1.7750 1050 5 9 [+]
MILLENNIUM 15,7100 17:00 762 15.92 -1.32 % 668 15.7000 15.7100 31693 652 10 210 [+]
MIRACULUM 0,7500 17:00 20 0.73 0.00 % 1741 0.7200 0.7500 980 13 10 [+]
MIRBUD 14,0400 17:00 2 14.35 -2.23 % 332 14.0400 14.1400 600 140 2 000 [+]
MLPGROUP 77,4000 16:45 35 80.20 -3.49 % 51 76.4000 77.0000 214 1 102 [+]
MLSYSTEM 15,9600 16:48 1 15.84 -1.48 % 204 15.6800 15.9000 282 7 114 [+]
MOBRUK 281,5000 17:00 1 286.00 -1.75 % 35 281.5000 284.0000 21 3 934 [+]
MOJ 1,4400 14:32 731 1.37 0.00 % 6000 1.3000 1.4000 5500 22 30 [+]
MOL 32,9800 15:56 25 33.02 -1.79 % 5 32.9400 32.9800 80 2 50 [+]
MOLECURE 5,9900 16:48 54 6.06 -0.66 % 6 5.8900 5.9900 480 21 122 [+]
MONNARI 5,1000 17:00 20 5.10 0.00 % 1754 5.0600 5.1000 558 4 20 [+]
MOSTALPLC 15,9500 15:57 2 15.45 3.91 % 2 15.3000 15.6000 21 6 88 [+]
MOSTALWAR 6,9800 15:49 3 7.04 -0.85 % 1 6.9600 6.9800 171 6 41 [+]
MOSTALZAB 6,2200 17:00 745 6.39 -2.20 % 534 6.2000 6.2200 255 45 281 [+]
MOVIEGAMES 10,3600 16:44 10 10.50 -2.81 % 134 10.2800 10.3600 400 1 12 [+]
MURAPOL 38,3000 17:00 65 38.50 -0.52 % 2008 38.3000 38.3500 11 34 1 287 [+]
MUZA 10,1500 16:27 400 10.10 0.50 % 2 10.1000 10.4500 91 1 5 [+]
MWTRADE 3,4600 09:52 1 3.46 -0.57 % 504 3.3000 3.4600 1018 0 0 [+]
NANOGROUP 2,6900 17:00 200 2.55 5.49 % 1090 2.5900 2.6900 1560 53 138 [+]
NEPTIS 13,7000 16:39 5 14.20 -2.14 % 604 13.7000 14.1000 573 0 0 [+]
NEUCA 778,0000 17:00 10 789.00 -0.89 % 130 770.0000 778.0000 4 1 636 [+]
NEWAG 97,1000 17:00 100 99.00 -1.42 % 23 97.0000 97.2000 106 18 1 768 [+]
NEXITY 2,3000 16:28 115 2.28 0.88 % 50 2.1600 2.3000 85 1 1 [+]
NOCTILUCA 91,6000 17:01 12 95.00 -4.18 % 1 91.4000 91.8000 148 4 354 [+]
NOVAVISGR 1,1720 16:33 396 1.20 -2.17 % 851 1.1740 1.1960 1544 24 29 [+]
NOVITA 102,0000 17:00 1 105.00 -5.12 % 18 99.0000 102.0000 14 1 63 [+]
NTCAPITAL 0,5640 16:49 175 0.57 -1.40 % 970 0.5320 0.5640 1842 26 14 [+]
NTTSYSTEM 8,6600 16:34 1000 8.90 -2.26 % 100 8.6400 8.7800 270 2 18 [+]
ODLEWNIE 9,6000 16:15 2 9.70 -1.03 % 1200 9.3400 9.6000 208 4 39 [+]
ONDE 8,5500 16:49 15 8.50 0.00 % 10 8.5000 8.5500 285 5 46 [+]
ONESANO 0,9000 16:18 2000 0.91 0.67 % 3000 0.8920 0.9000 395 52 47 [+]
OPONEOPL 90,0000 17:00 32 91.00 -1.10 % 38 89.2000 90.0000 484 124 11 072 [+]
OPTEAM 3,1600 16:02 100 3.16 -1.25 % 3155 3.1600 3.2000 1169 1 4 [+]
ORANGEPL 9,0120 17:01 233 8.96 0.00 % 806 9.0040 9.0120 52232 789 7 061 [+]
ORCOGROUP 4,7000 17:00 5 4.78 5.86 % 44 4.0400 4.7000 125 3 16 [+]
OTLOG 13,0600 16:29 2 13.16 1.56 % 3 12.7000 13.0800 1 0 3 [+]
OTMUCHOW 4,6200 09:00 300 4.62 0.43 % 23 4.5400 4.7200 340 0 1 [+]
PANOVA 15,8500 12:16 10 15.85 0.00 % 94 15.8500 16.1000 93 0 0 [+]
PASSUS 78,8000 17:00 10 79.60 0.00 % 553 77.6000 78.8000 40 2 175 [+]
PATENTUS 3,4400 16:49 4 3.44 -1.43 % 497 3.3600 3.4400 586 15 49 [+]
PCCEXOL 2,4800 16:43 5 2.49 -0.40 % 2591 2.4700 2.4800 1995 11 27 [+]
PCCROKITA 68,2000 16:47 25 68.80 -0.87 % 21 67.8000 68.2000 48 2 130 [+]
PCFGROUP 3,4200 17:01 480 3.51 -2.56 % 1420 3.4200 3.4400 406 28 98 [+]
PEKABEX 14,6000 17:00 1000 14.90 -2.01 % 2198 14.5000 14.6000 8866 13 186 [+]
PEKAO 187,6500 17:01 79 188.50 -1.50 % 10 187.0000 187.6500 1160 730 137 166 [+]
PEPCO 26,5400 17:04 100 26.69 -1.56 % 69 26.5400 26.5600 1000 629 16 692 [+]
PEPEES 0,8700 12:30 2252 0.91 -3.87 % 3844 0.8700 0.9050 126 7 6 [+]
PGE 10,1300 17:03 110 10.57 -6.46 % 13145 10.1200 10.1300 5588 5 997 60 631 [+]
PGFGROUP 0,5200 17:00 170 0.54 -4.06 % 3000 0.4960 0.5200 679 79 40 [+]
PHARMENA 3,3500 16:21 7 3.35 1.52 % 680 3.2200 3.3500 211 0 1 [+]
PHN 9,8400 17:00 30 9.88 -0.81 % 381 9.8400 9.9600 300 4 39 [+]
PHOTON 2,1400 16:27 470 2.23 -3.60 % 30 2.1400 2.1600 180 15 31 [+]
PKNORLEN 100,7200 17:04 20000 101.28 -1.99 % 1102 100.7000 100.7200 1850 2 140 214 875 [+]
PKOBP 73,5600 17:04 140 74.00 -1.63 % 124 73.5400 73.5600 995 2 491 183 450 [+]
PKPCARGO 15,1200 17:04 100 15.55 -3.57 % 7434 15.1000 15.1200 1876 81 1 238 [+]
PLAYWAY 267,0000 17:00 2 266.50 -1.66 % 78 264.5000 267.0000 5 1 292 [+]
PLAZACNTR 2,3200 17:00 46 2.60 -7.20 % 41 2.3000 2.3200 887 75 173 [+]
POINTGROUP 1,7450 17:00 276 1.88 -7.18 % 74 1.7450 1.8250 6 11 19 [+]
POLENERGIA 58,6000 17:00 7 57.60 0.69 % 40 58.2000 58.6000 301 3 156 [+]
POLICE 8,1600 17:00 8 8.20 -0.49 % 949 8.1600 8.2000 29 1 7 [+]
POLIMEXMS 5,7500 17:03 170 5.90 -3.52 % 12 5.7300 5.7500 4573 1 128 6 451 [+]
POLTREG 26,0000 17:00 1 25.90 1.17 % 4 25.3000 26.0000 77 1 14 [+]
POLWAX 1,3200 16:42 2418 1.32 -0.38 % 705 1.3200 1.3500 800 8 11 [+]
PRAGMAINK 3,1400 17:00 5 3.14 0.00 % 200 3.0600 3.1400 394 0 0 [+]
PROCHEM 22,2000 09:42 43 22.90 -3.06 % 77 20.5000 22.9000 95 0 1 [+]
PROJPRZEM 15,0000 16:31 66 15.60 0.00 % 18 14.9500 15.3500 66 0 2 [+]
PTWP 126,0000 16:45 4 127.00 -1.56 % 1 123.0000 126.0000 86 0 23 [+]
PULAWY 45,7000 17:00 2 46.70 -0.22 % 315 45.2000 45.7000 113 1 60 [+]
PURE 5,0550 17:00 400 5.12 -1.17 % 795 4.8000 5.0550 19 15 76 [+]
PZU 59,0400 17:03 670 60.02 -2.15 % 8921 59.0400 59.1000 49 1 329 78 675 [+]
QNATECHNO 25,5000 17:00 1 26.00 -0.39 % 73 25.1000 25.5000 14 1 23 [+]
QUERCUS 12,4500 17:00 238 12.85 -3.11 % 356 12.3000 12.4500 1246 57 701 [+]
RAEN 0,5810 17:00 43 0.61 -4.75 % 957 0.5810 0.5990 4500 51 30 [+]
RAFAMET 51,5000 17:00 1 51.50 0.98 % 79 50.5000 51.5000 8 1 45 [+]
RAINBOW 122,7000 17:00 11 124.10 -1.05 % 9 122.6000 122.8000 2 48 5 869 [+]
RANKPROGR 4,1000 16:28 1 4.10 -1.20 % 2158 4.1000 4.1850 750 3 13 [+]
RAWLPLUG 13,4000 17:00 17 13.50 -0.74 % 103 13.4000 13.5500 9 1 12 [+]
RELPOL 5,1000 15:35 75 5.10 0.00 % 2127 5.0200 5.1000 429 3 15 [+]
REMAK 12,5000 09:00 7 12.50 0.00 % 215 12.0500 12.5000 530 0 0 [+]
RENDER 76,6000 11:57 2 77.80 5.22 % 35 73.6000 76.0000 50 0 4 [+]
ROPCZYCE 23,0000 15:57 2 23.00 0.00 % 259 22.9000 23.3000 45 1 25 [+]
RYVU 23,6000 17:02 43 23.95 -2.28 % 1919 23.6000 23.9000 200 14 340 [+]
SANOK 20,3000 15:35 1 20.30 0.00 % 217 20.2000 20.3000 544 2 33 [+]
SANPL 483,9000 17:02 1500 488.00 -1.61 % 24 483.8000 486.4000 5 43 21 055 [+]
SANTANDER 36,9750 16:48 107 38.00 -4.53 % 30 36.7000 37.3000 458 1 22 [+]
SANWIL 1,4000 16:46 43 1.39 -0.71 % 89 1.3750 1.4000 647 2 3 [+]
SCPFL 145,0000 17:00 20 147.80 -1.89 % 43 144.8000 145.8000 58 7 987 [+]
SECOGROUP 28,0000 15:59 3 28.00 -2.10 % 270 28.0000 28.8000 59 0 0 [+]
SEKO 8,2800 17:00 1 8.38 -0.96 % 1181 8.2800 8.3800 1020 2 16 [+]
SELENAFM 38,4000 16:44 1 39.00 -0.26 % 20 38.2000 38.4000 227 0 15 [+]
SELVITA 39,0000 17:00 61 41.10 -5.57 % 73 38.6000 39.0000 288 39 1 554 [+]
SERINUS 0,7100 12:51 522 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
SFINKS 0,3910 14:28 940 0.41 -3.93 % 4000 0.3930 0.3960 5000 14 5 [+]
SHOPER 50,6000 17:02 22 53.00 -3.07 % 302 50.4000 50.6000 224 10 538 [+]
SILVANO 4,9000 17:00 49 4.90 -3.92 % 62 4.9000 5.1800 561 0 0 [+]
SIMFABRIC 1,7000 17:00 94 1.78 -5.35 % 1006 1.7000 1.7680 227 12 21 [+]
SKARBIEC 30,0000 16:42 30 30.70 -4.15 % 85 29.7000 29.9000 1 5 165 [+]
SKYLINE 1,3500 16:39 120 0.00 0.00 % 1000 1.4000 1.4400 728 0 0 [+]
SNIEZKA 79,0000 16:45 6 80.80 -2.23 % 11 79.0000 80.0000 23 0 6 [+]
SONEL 16,7000 15:15 10 17.35 -1.76 % 137 16.7000 16.8000 288 0 4 [+]
SOPHARMA 12,7500 13:18 10 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
SPYROSOFT 480,0000 16:45 99 490.00 -2.83 % 13 473.0000 480.0000 116 0 141 [+]
STALEXP 3,0800 17:03 1000 3.09 -0.16 % 302 3.0750 3.0800 150 98 303 [+]
STALPROD 245,0000 15:55 3 248.00 -2.39 % 15 242.0000 244.0000 28 1 307 [+]
STALPROFI 8,2000 16:02 10 8.30 -1.20 % 265 8.1800 8.2000 132 1 11 [+]
STAPORKOW 4,0000 16:25 1 4.00 -2.44 % 251 3.9200 4.0000 2062 2 10 [+]
SUNEX 4,3500 17:00 120 4.45 -2.36 % 97 4.2800 4.3500 424 14 60 [+]
SYGNITY 93,0000 17:00 60 95.20 -2.52 % 5 92.8000 94.4000 1 4 340 [+]
SYNEKTIK 248,2000 17:03 17 258.00 -3.80 % 5 248.0000 249.0000 11 16 3 933 [+]
SYNTHAVERSE 4,0050 17:00 5 4.00 0.00 % 544 4.0050 4.0400 2343 193 750 [+]
TALEX 19,6000 13:04 8 19.80 -1.01 % 123 19.5000 19.6000 92 0 0 [+]
TARCZYNSKI 121,0000 16:42 1 125.00 -1.22 % 499 120.0000 121.0000 31 0 40 [+]
TATRY MOUNTAIN 88,5000 14:37 20 88.50 -5.85 % 4 88.0000 94.0000 619 0 2 [+]
TAURONPE 9,4320 17:04 40 10.45 -11.35 % 9746 9.4280 9.4320 38999 8 101 77 923 [+]
TENDERHUT 6,2000 16:22 300 6.20 -1.27 % 20 6.1000 6.2800 19 0 2 [+]
TERMOREX 0,6550 17:00 70 0.66 -3.68 % 500 0.6250 0.6550 430 15 10 [+]
TESGAS 2,6000 16:28 500 2.61 1.17 % 400 2.5800 2.6000 450 4 11 [+]
TEXT 45,1000 17:00 5 46.40 -3.47 % 221 45.1000 45.4000 50 115 5 238 [+]
TORPOL 55,5000 17:00 5 55.20 -1.07 % 239 54.8000 55.5000 47 12 648 [+]
TOYA 9,3300 17:02 486 9.69 -2.10 % 859 9.3300 9.4000 732 149 1 398 [+]
TRAKCJA 2,9550 17:04 1000 3.15 -6.93 % 4485 2.9500 2.9750 2100 535 1 603 [+]
TRANSPOL 3,8100 16:47 551 3.95 -2.31 % 6367 3.8100 3.8800 74 8 31 [+]
TSGAMES 90,0000 17:02 11 91.60 -1.75 % 134 90.0000 90.5000 13 13 1 204 [+]
ULMA 56,5000 17:00 2 56.50 0.00 % 40 55.0000 56.5000 53 1 45 [+]
ULTGAMES 12,8000 17:00 1 12.75 -2.66 % 10 12.6500 12.8000 256 7 89 [+]
UNIBEP 12,1000 17:00 109 12.30 -4.35 % 756 12.1000 12.3500 50 21 254 [+]
UNICREDIT 265,8500 15:53 1 268.00 -2.08 % 6 255.0500 271.5000 3 0 29 [+]
UNIMOT 125,2000 17:00 5 128.80 -2.80 % 22 125.2000 125.4000 69 1 154 [+]
URTESTE 43,4000 17:00 10 41.80 -1.14 % 24 41.4000 43.6000 10 1 22 [+]
VERCOM 117,0000 17:00 2 119.00 -2.01 % 67 116.6000 117.0000 306 3 395 [+]
VIGOSYS 472,0000 16:37 4 488.00 -3.28 % 18 472.0000 480.0000 2 0 59 [+]
VINDEXUS 11,5500 17:00 1 11.70 -1.70 % 494 11.5500 11.6500 746 9 106 [+]
VIVID 0,7960 17:00 101 0.80 0.00 % 3708 0.7880 0.7960 1812 38 30 [+]
VOTUM 46,0000 16:47 115 46.65 -2.23 % 38 45.7500 45.9000 151 11 505 [+]
VOXEL 150,2000 16:49 22 154.40 -2.09 % 272 150.2000 151.0000 86 1 133 [+]
VRGSA 4,7700 15:26 90 4.86 -0.83 % 209 4.7600 4.8000 4960 31 148 [+]
WARIMPEX 2,4800 17:00 1000 2.49 -0.40 % 3994 2.4500 2.4800 760 10 25 [+]
WASKO 1,7350 15:48 21 1.74 0.00 % 184 1.7000 1.7300 2139 11 20 [+]
WAWEL 702,0000 16:45 4 702.00 0.00 % 1 702.0000 704.0000 17 0 19 [+]
WIELTON 6,1200 17:00 542 6.26 -2.86 % 4458 6.1200 6.1500 1105 96 587 [+]
WIKANA 6,8000 10:24 10 6.50 0.00 % 1200 6.5000 6.8000 2430 0 1 [+]
WIRTUALNA 52,0000 17:04 24 53.30 -2.44 % 1000 52.0000 52.1000 270 63 3 292 [+]
WITTCHEN 16,7800 17:01 110 16.90 -1.76 % 10 16.7000 16.7800 31 22 365 [+]
WOODPCKR 3,0400 16:44 1000 3.04 -0.33 % 197 3.0100 3.0400 387 4 11 [+]
XPLUS 2,5600 16:48 118 2.60 -2.29 % 200 2.4600 2.5600 200 13 33 [+]
XTB 68,6200 17:00 68 68.80 -0.44 % 36 68.6200 68.6600 600 213 14 670 [+]
XTPL 70,6000 17:00 81 69.20 -0.28 % 850 69.5000 71.0000 30 3 179 [+]
YARRL 7,4000 12:26 310 7.40 -1.86 % 2 7.3600 7.4000 2700 1 9 [+]
ZABKA 23,1800 17:01 426 23.60 -2.19 % 1771 23.1600 23.1800 9040 4 564 106 266 [+]
ZAMET 0,7780 17:00 50 0.79 -1.27 % 2844 0.7620 0.7780 2550 9 7 [+]
ZEPAK 21,2000 17:00 10 21.70 -2.08 % 72 21.1500 21.2000 3753 6 133 [+]
ZREMB 9,4600 17:00 18 9.61 -3.27 % 48 9.3800 9.4600 117 20 190 [+]
ZUE 10,4500 15:59 10 10.60 -1.42 % 3113 10.3000 10.4500 450 2 21 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG108437.9-1.97%11-18
WIG202903.1-1.79%11-18
WIG20 Fut2914.0-1.79%11-18
WIG20USD792.3-2.24%11-18
mWIG407827.2-2.67%11-18
sWIG8028922.7-1.77%11-18
 Notowania Świat
Dow46091.7-1.07%11-18
Nasdaq22432.8-1.21%11-18
Nikkei48919.6+0.44%1:00
DAX23180.5-1.74%11-18
Ropa WTI60.5-0.21%1:15
Złoto4072.8+0.13%1:16
 Notowania Waluty
EUR/PLN4.23913+0.02%1:16
CHF/PLN4.57625-0.04%1:16
USD/PLN3.65995-0.02%1:16
EUR/USD1.15825+0.04%1:16
GBP/USD1.31471-0.02%1:16
USD/JPY155.463-0.04%1:16
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
CAPTORTX 51.20 10.58%
BRAND24 59.20 8.42%
LIBET 1.54 5.86%
ORCOGROUP 4.70 5.86%
NANOGROUP 2.69 5.49%
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