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 2,5400 15:29 8 2.44 3.25 % 879 2.4300 2.5400 972 20 49 [+]
11B 136,7000 15:33 1 133.20 2.78 % 7 136.5000 136.8000 29 11 1 451 [+]
3RGAMES 0,6600 14:45 1500 0.66 0.00 % 2220 0.6580 0.6640 6543 15 10 [+]
4MASS 4,3850 14:24 2585 4.33 1.15 % 248 4.3850 4.3900 33 11 50 [+]
ABPL 125,0000 15:33 40 124.60 2.46 % 91 124.6000 125.2000 205 17 2 148 [+]
ACAUTOGAZ 21,8000 15:23 10 21.90 -0.91 % 264 21.8000 21.9000 779 0 10 [+]
ACTION 28,3000 15:32 1 29.40 0.00 % 1 28.2500 28.3000 110 6 159 [+]
ADIUVO 0,5900 15:21 867 0.59 0.34 % 133 0.5900 0.5940 4705 38 22 [+]
AGORA 8,3000 15:34 686 8.14 2.98 % 13848 8.2200 8.3000 734 49 399 [+]
AGROTON 4,7300 15:34 20 4.74 -1.66 % 20 4.6750 4.7300 182 1 5 [+]
AIGAMES 0,8180 14:57 10 0.82 0.00 % 356 0.8180 0.8200 3108 2 2 [+]
AILLERON 16,5800 15:31 41 16.42 -7.79 % 994 16.5000 16.5800 159 63 1 019 [+]
AIRWAY 0,3050 14:43 1307 0.32 0.66 % 5019 0.3055 0.3085 499 30 9 [+]
ALIOR 125,3500 15:34 47 118.40 8.58 % 65 125.2500 125.3500 316 430 52 481 [+]
ALLEGRO 27,2150 15:34 304 27.30 3.20 % 247 27.2050 27.2200 1210 7 857 214 049 [+]
ALTA 1,6000 14:34 12 1.60 0.00 % 300 1.5600 1.6000 1598 4 6 [+]
ALTUSTFI 2,9000 14:28 1672 2.88 0.69 % 198 2.8400 2.8900 416 17 51 [+]
AMBRA 18,2800 15:32 1 18.28 1.90 % 27 18.1600 18.2800 14 10 177 [+]
AMICA 51,5000 15:34 1 51.30 1.38 % 21 51.4000 51.5000 166 22 1 157 [+]
AMREST 11,6400 15:26 11 11.54 1.93 % 1174 11.6400 11.7000 665 48 562 [+]
ANSWEAR 18,7400 15:31 402 19.30 0.21 % 151 18.7000 18.7400 300 37 691 [+]
APATOR 24,0000 15:34 3 23.80 5.26 % 3 23.9000 24.0000 769 6 155 [+]
APLISENS 17,7000 11:59 1 17.60 0.00 % 203 17.6000 17.7000 489 0 6 [+]
APSENERGY 2,8100 14:31 25 2.75 2.18 % 360 2.7800 2.8100 1200 8 21 [+]
ARCHICOM 46,9000 14:48 2 46.60 1.74 % 40 46.9000 47.3000 50 2 112 [+]
ARCTIC 7,8600 15:34 100 7.71 1.68 % 500 7.8600 7.8700 84 8 62 [+]
ARLEN 30,2500 15:07 40 30.00 -0.49 % 50 30.2000 30.4500 2533 2 73 [+]
ARTIFEX 19,6000 15:26 2 20.35 -2.49 % 68 19.5000 19.6000 187 15 296 [+]
ASBIS 45,5800 15:32 278 45.52 2.43 % 493 45.5200 45.5800 325 217 9 817 [+]
ASMGROUP 0,2700 15:29 7000 0.27 0.00 % 220 0.2700 0.2710 12000 97 26 [+]
ASSECOBS 80,2000 14:56 14 78.00 0.00 % 2 80.0000 80.2000 108 2 125 [+]
ASSECOPOL 184,3000 15:34 59 182.00 5.16 % 85 184.2500 184.3000 464 158 28 916 [+]
ASSECOSEE 60,9000 15:29 1 61.30 0.33 % 263 60.8000 60.9000 83 5 278 [+]
ASTARTA 46,9000 15:16 20 47.20 0.54 % 19 46.8000 46.9000 61 4 190 [+]
ATAL 58,4000 15:27 3 58.40 2.10 % 39 58.4000 58.5000 1 10 565 [+]
ATENDE 3,0500 15:31 500 2.94 2.01 % 2000 3.0200 3.0500 1122 16 49 [+]
ATLANTAPL 18,5000 14:14 20 18.55 0.00 % 334 18.5500 18.7000 6 1 14 [+]
ATMGRUPA 3,9000 14:57 1 3.90 0.26 % 5091 3.8600 3.9000 15500 9 37 [+]
ATREM 50,0000 15:34 5 49.55 2.99 % 150 49.7000 50.0000 58 18 880 [+]
AUTOPARTN 19,4200 15:35 27 18.22 7.65 % 316 19.4200 19.4400 264 512 9 770 [+]
BBIDEVNFI 5,3600 12:55 1 5.56 -4.96 % 711 5.3600 5.4800 303 0 1 [+]
BENEFIT 3 690,0000 15:34 3 3,670.00 2.56 % 5 3688.0000 3692.0000 28 4 14 210 [+]
BEST 27,3000 15:28 1 27.00 2.63 % 615 27.1000 27.5000 4 10 261 [+]
BETACOM 4,8900 14:02 5 4.89 0.00 % 405 4.8800 4.8900 568 0 2 [+]
BIGCHEESE 6,4500 15:34 11 6.00 7.50 % 33 6.3200 6.4500 361 95 581 [+]
BIOCELTIX 83,0000 15:26 44 85.50 -2.92 % 27 83.1000 84.0000 20 9 739 [+]
BIOMAXIMA 11,4000 15:16 4 11.50 -0.87 % 66 11.2200 11.4000 97 1 15 [+]
BIOTON 4,2000 15:29 260 4.20 -1.41 % 372 4.1500 4.2000 1640 51 213 [+]
BLOOBER 23,8000 15:34 1 23.75 0.63 % 516 23.6000 23.8000 5740 10 233 [+]
BNPPL 160,0000 15:29 25 153.20 4.58 % 27 159.2000 160.0000 1257 21 3 318 [+]
BOGDANKA 30,5000 15:34 1 31.10 -17.57 % 316 30.4500 30.5000 306 1 062 32 760 [+]
BOOMBIT 6,3600 11:27 328 6.30 4.61 % 2 6.2200 6.3200 230 4 26 [+]
BORYSZEW 4,8050 15:30 500 4.80 1.91 % 11051 4.8000 4.8050 813 81 387 [+]
BOS 10,2200 15:34 11 10.24 1.19 % 97 10.2200 10.2400 200 18 188 [+]
BOWIM 5,9000 15:09 5 5.98 -0.67 % 5 5.8800 5.9000 205 2 13 [+]
BUDIMEX 723,6000 15:34 3 700.00 6.95 % 10 723.4000 723.8000 11 37 26 482 [+]
BUMECH 23,8800 15:28 35 26.50 -16.27 % 292 PKC PKC 4147 661 17 003 [+]
CAPITAL 1,8600 14:57 491 1.90 -5.10 % 3248 1.8600 1.8900 696 23 44 [+]
CAPITEA 0,6080 15:23 10 0.60 -3.49 % 2692 0.6000 0.6060 1590 1 089 651 [+]
CAPTORTX 81,4000 15:20 1 82.00 1.75 % 50 80.9000 81.4000 117 3 237 [+]
CASPAR 5,1000 09:00 2 5.10 2.00 % 10 4.8600 5.0500 1654 0 0 [+]
CAVATINA 14,0000 13:34 7 14.10 0.00 % 95 14.0000 14.1000 72 1 9 [+]
CDPROJEKT 255,1000 15:34 2 249.80 4.85 % 155 255.1000 255.3000 424 384 96 950 [+]
CDRL 7,9000 13:38 200 7.90 2.60 % 44 7.7500 7.9500 80 1 11 [+]
CELTIC 1,9400 13:51 25 1.90 0.00 % 2 1.9050 1.9400 358 1 1 [+]
CEZ 206,2000 15:34 1 207.40 -1.25 % 2 206.0000 206.2000 500 0 17 [+]
CIGAMES 3,1700 15:35 1147 3.01 7.09 % 3583 3.1600 3.1850 519 1 143 3 593 [+]
CLNPHARMA 20,8000 14:59 9 20.35 2.46 % 733 20.7000 20.8000 83 18 359 [+]
CLOUD 65,0000 13:59 26 67.40 -2.69 % 20 65.2000 68.0000 111 0 7 [+]
COALENERG 2,4800 15:34 398 2.52 -0.72 % 1000 2.4720 2.5000 21790 33 83 [+]
COGNOR 4,8600 15:34 1 4.81 2.32 % 280 4.8360 4.8600 1334 128 622 [+]
COLUMBUS 3,9100 15:27 666 3.86 0.00 % 209 3.9100 3.9350 2942 11 45 [+]
COMP 53,2000 15:34 18 52.40 1.53 % 52 53.1000 53.2000 106 5 252 [+]
COMPERIA 4,6000 11:35 1640 4.60 0.00 % 700 4.6200 4.7800 250 2 8 [+]
COMPREMUM 1,1150 15:15 1 1.10 1.36 % 100 1.0900 1.1150 4961 27 30 [+]
CORMAY 0,5940 15:19 2 0.58 3.48 % 35 0.5800 0.5940 6838 147 86 [+]
CREEPYJAR 654,0000 15:32 1 626.00 7.21 % 12 646.0000 654.0000 15 2 1 429 [+]
CREOTECH 619,0000 15:34 1 600.00 6.54 % 156 615.0000 619.0000 58 31 19 482 [+]
CYBERFLKS 177,5000 15:34 2 180.70 3.14 % 25 177.3000 177.7000 25 18 3 175 [+]
CYFRPLSAT 11,7400 15:33 37 11.60 3.44 % 42 11.7450 11.7500 1507 511 5 977 [+]
DADELO 75,4000 15:32 1 74.80 3.01 % 77 75.0000 75.4000 32 3 255 [+]
DATAWALK 147,8000 15:31 4 148.00 6.03 % 29 146.6000 148.0000 127 17 2 537 [+]
DBENERGY 9,7000 15:14 222 9.78 -1.02 % 578 9.7000 9.7200 15 1 5 [+]
DEBICA 82,8000 15:30 2 82.60 0.00 % 25 82.7000 82.8000 85 2 183 [+]
DECORA 72,5000 15:29 2 71.00 3.57 % 24 72.0000 72.5000 54 2 108 [+]
DEKPOL 82,0000 14:51 23 80.20 2.50 % 2 82.2000 82.8000 4 2 177 [+]
DELKO 6,2400 15:31 2 6.20 0.32 % 2 6.2000 6.2200 79 1 5 [+]
DEVELIA 9,3500 15:33 500 9.34 2.75 % 1785 9.3200 9.3500 919 315 2 974 [+]
DGA 26,4000 10:40 1 25.20 7.32 % 303 24.8000 26.0000 289 0 8 [+]
DIAG 170,7000 15:34 1 169.00 2.89 % 58 170.7000 171.0000 122 64 10 944 [+]
DIGITANET 167,7000 15:34 1 163.80 4.29 % 23 167.6000 168.3000 9 6 1 047 [+]
DINOPL 34,0600 15:35 30 34.40 1.67 % 2654 34.0600 34.0700 3045 3 692 127 221 [+]
DMGROUP 2,7400 13:55 100 2.75 -0.36 % 401 2.7000 2.7300 1000 0 1 [+]
DOMDEV 245,0000 15:34 4 240.50 5.15 % 54 245.0000 246.0000 54 12 2 913 [+]
DRAGOENT 18,4000 15:25 4 18.75 -2.13 % 85 18.4500 18.6500 66 1 15 [+]
ECHO 5,2000 15:33 1000 5.20 0.58 % 2039 5.1700 5.2300 5 35 182 [+]
EDINVEST 9,4600 15:10 6 9.78 -3.27 % 108 9.4600 9.6000 800 2 19 [+]
ELEKTROTI 50,1000 15:33 120 49.26 4.38 % 1 50.2000 50.3000 188 18 885 [+]
ELKOP 1,8100 15:33 1 1.82 -2.69 % 1 1.8100 1.8300 1 5 9 [+]
ENEA 26,3600 15:34 277 26.08 1.54 % 173 26.3400 26.4000 381 466 12 279 [+]
ENELMED 18,8000 13:02 8 18.70 0.00 % 22 18.8000 19.3000 8 0 1 [+]
ENERGA 18,7400 15:15 26 18.76 -0.21 % 112 18.7000 18.7400 303 11 206 [+]
ENERGOINS 2,2400 14:51 338 2.29 -2.18 % 5092 2.2500 2.2600 500 7 17 [+]
ENTER 55,5000 15:32 2 56.50 7.35 % 98 55.5000 56.0000 387 45 2 541 [+]
EQUNICO 1,1950 14:25 37 1.19 -0.83 % 480 1.1850 1.1900 2199 0 0 [+]
ERBUD 28,7000 15:15 1 28.25 5.32 % 1 28.7000 28.7500 46 10 287 [+]
ERG 44,8000 15:06 5 44.00 0.00 % 190 42.0000 44.8000 95 0 21 [+]
ESOTIQ 33,1000 14:46 1 32.60 1.85 % 17 32.9000 33.1000 19 4 118 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 3 PKC 0.0000 0 0 0 [+]
EUCO 0,4910 15:06 2940 0.54 -8.57 % 6260 0.4910 0.4990 100 105 52 [+]
EUROCASH 6,0500 15:32 1125 5.81 4.76 % 254 6.0250 6.0500 969 273 1 638 [+]
EUROHOLD 3,5000 12:37 44 3.40 4.17 % 130 3.6000 3.6200 100 21 71 [+]
EUROTEL 28,1000 15:31 4 27.90 2.55 % 51 28.0500 28.1000 196 5 132 [+]
FABRITY 25,0000 13:40 1 24.90 0.40 % 30 24.9000 25.0000 109 0 12 [+]
FASING 15,0000 14:16 2 14.50 -1.32 % 500 14.4000 15.0000 500 0 7 [+]
FEERUM 13,6000 11:16 289 13.60 0.37 % 100 13.3000 13.7000 225 0 5 [+]
FERRO 27,6000 15:34 10 28.10 -0.72 % 4038 27.6000 27.7000 184 26 734 [+]
FON 1,6550 10:31 10 1.65 0.30 % 1795 1.6600 1.7000 413 0 0 [+]
FORTE 20,6000 15:32 1 20.60 0.49 % 789 20.5000 20.6000 217 3 72 [+]
GAMEOPS 10,3000 15:04 48 10.25 0.49 % 1 10.2500 10.3000 302 1 9 [+]
GAMFACTOR 5,0200 14:52 3 4.99 0.40 % 80 5.0300 5.1100 50 6 33 [+]
GENOMTEC 4,5550 14:17 10 4.74 -0.98 % 40 4.5550 4.6050 10 16 72 [+]
GETIN 0,5200 15:32 500 0.52 1.96 % 4343 0.5150 0.5200 768 175 89 [+]
GPW 75,6000 15:34 4 75.00 2.79 % 30 75.5500 75.6000 400 168 12 874 [+]
GREENX 2,3260 15:33 824 2.35 -1.27 % 130 2.3220 2.3320 109 353 822 [+]
GRODNO 14,8000 14:51 135 14.90 2.42 % 500 14.7000 14.8000 368 7 98 [+]
GRUPAAZOTY 18,4500 15:32 47 19.00 -1.28 % 461 18.4300 18.4600 534 201 3 758 [+]
GRUPRACUJ 43,2000 15:34 8 40.90 8.00 % 382 43.0000 43.2000 284 149 6 322 [+]
GTC 2,5500 12:23 73 2.56 2.00 % 5 2.5100 2.5400 5 0 1 [+]
HANDLOWY 118,8000 15:33 25 116.00 4.39 % 437 118.6000 119.0000 11065 67 7 863 [+]
HARPER 5,0200 14:54 10 5.28 -0.40 % 1000 5.0000 5.0600 41 2 11 [+]
HELIO 46,0000 13:05 188 44.10 4.78 % 29 44.9000 46.0000 189 3 122 [+]
HERCULES 1,2900 12:42 50 1.30 2.79 % 900 1.2550 1.2800 1976 0 0 [+]
HUUUGE 22,7500 14:45 43 23.20 -1.52 % 100 22.8000 22.9500 311 2 38 [+]
HYDROTOR 17,2500 12:13 1 16.80 3.29 % 300 16.6000 17.2000 436 0 0 [+]
IBSM 77,0000 09:01 1 72.00 7.24 % 5 69.2000 72.0000 114 0 0 [+]
IDMSAPL 0,4800 14:13 136 0.50 -2.04 % 2999 0.4600 0.4900 2863 4 2 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 268 4.8000 PKC 4299 0 0 [+]
IFIRMA 29,5000 15:32 30 28.95 1.90 % 15 29.9000 29.9500 60 3 91 [+]
IFSA 0,1290 15:07 420 0.13 -2.27 % 1500 0.1280 0.1290 684 3 0 [+]
IMCOMPANY 34,9500 14:47 1 35.85 0.72 % 10 34.3500 34.9000 430 1 51 [+]
IMMOBILE 4,1400 15:11 100 4.20 -0.48 % 537 4.1000 4.1800 1812 36 148 [+]
IMPERA 1,4500 13:53 10 1.45 -3.33 % 389 1.4500 1.5000 8442 0 1 [+]
IMS 2,1600 15:34 20 2.18 0.47 % 2646 2.1500 2.1600 33 5 11 [+]
INC SA 1,7700 12:32 5 1.81 -2.21 % 170 1.8000 1.8150 563 3 5 [+]
INGBSK 435,0000 15:34 4 425.00 3.92 % 45 434.4000 435.0000 62 32 13 790 [+]
INPRO 8,1000 14:31 300 8.00 1.89 % 500 7.9000 8.1000 3093 5 40 [+]
INSTALKRK 37,5000 14:59 36 37.50 0.00 % 148 37.5000 38.2000 40 0 10 [+]
INTERBUD 1,9500 12:35 500 2.01 -3.94 % 263 1.8950 1.9900 93 6 11 [+]
INTERCARS 689,0000 14:35 1 672.00 2.84 % 1 685.0000 688.0000 26 4 2 887 [+]
INTERSPPL 0,4010 14:16 2490 0.42 -3.95 % 5 0.3895 0.4010 9513 47 18 [+]
INTROL 7,3600 13:55 168 7.28 3.08 % 1 7.2800 7.3600 32 2 18 [+]
IPOPEMA 5,6400 15:16 163 5.60 0.71 % 1002 5.5600 5.6400 547 10 57 [+]
IZOLACJA 3,8800 14:52 50 3.84 -4.90 % 50 3.9000 4.0000 1900 0 1 [+]
IZOSTAL 3,0200 13:56 724 3.06 -1.31 % 203 3.0400 3.1000 1875 9 28 [+]
JRHOLDING 4,6800 13:18 1 4.70 0.00 % 25 4.6000 4.6800 224 7 34 [+]
JSW 31,0600 15:34 4 32.20 -10.62 % 100 31.0500 31.0700 206 1 931 59 878 [+]
JWWINVEST 3,0000 11:33 60 3.07 -2.28 % 190 3.0000 3.0600 100 0 0 [+]
KCI 0,8520 15:06 6000 0.86 0.24 % 1860 0.8500 0.8620 2514 30 26 [+]
KERNEL 19,2400 15:33 5 18.98 1.58 % 30 19.2000 19.2400 95 4 76 [+]
KETY 1 061,0000 15:34 7 1,036.00 5.89 % 18 1060.0000 1061.0000 5 23 24 329 [+]
KGHM 308,2000 15:35 2 299.00 11.18 % 23 308.2000 308.2500 75 1 197 364 014 [+]
KGL 10,0000 13:31 99 10.50 0.00 % 822 9.7500 10.1000 322 1 6 [+]
KINOPOL 21,5000 15:18 46 21.00 5.39 % 157 21.3000 21.5000 1302 6 121 [+]
KOGENERA 73,8000 15:33 41 71.00 5.43 % 70 73.1000 73.8000 116 12 902 [+]
KOMPAP 20,0000 12:46 4 20.00 0.00 % 57 19.7000 20.0000 380 0 8 [+]
KOMPUTRON 6,2000 14:43 4 6.06 1.97 % 500 6.1600 6.2000 77 8 47 [+]
KPPD 22,6000 14:14 15 22.60 -4.24 % 354 22.6000 23.6000 330 0 0 [+]
KRAKCHEM 0,3780 15:17 2234 0.40 -5.03 % 3 0.3760 0.3840 3077 155 60 [+]
KRKA 1 006,0000 15:21 1 1,016.00 1.00 % 10 1000.0000 1006.0000 6 0 19 [+]
KRUK 478,2000 15:34 4 468.30 4.73 % 8 477.9000 478.1000 2 49 23 284 [+]
KRVITAMIN 12,2000 11:15 128 11.60 -0.81 % 2 11.6000 12.0000 970 0 2 [+]
KSGAGRO 3,5450 15:00 458 3.50 0.57 % 432 3.4650 3.5500 1677 3 12 [+]
LARQ 2,1500 12:57 743 2.15 0.00 % 1750 2.0600 2.1000 2450 1 2 [+]
LENA 2,3100 15:20 111 2.27 1.76 % 1221 2.2800 2.3100 1295 5 12 [+]
LENTEX 7,7000 12:08 1889 7.68 0.52 % 1 7.6200 7.7200 200 27 204 [+]
LESS 0,2350 15:29 50 0.24 0.00 % 50 0.2300 0.2360 50 38 9 [+]
LIBET 1,2200 12:34 500 1.24 -1.21 % 896 1.1250 1.2200 8482 34 40 [+]
LOKUM 23,7000 15:33 1 23.30 1.72 % 45 23.1000 23.7000 9 0 7 [+]
LPP 22 380,0000 15:34 1 22,680.00 0.99 % 1 22360.0000 22380.0000 32 5 103 318 [+]
LSISOFT 35,2000 15:26 1 35.00 1.73 % 1088 35.2000 35.6000 1284 3 92 [+]
LUBAWA 8,7550 15:34 124 8.87 1.57 % 154 8.7400 8.7550 41 367 3 226 [+]
MABION 8,5200 15:28 100 8.57 -0.47 % 100 8.4600 8.5000 300 84 701 [+]
MAKARONPL 20,6500 15:20 24 20.20 1.72 % 72 20.4500 20.6500 749 8 157 [+]
MANGATA 68,0000 14:11 10 67.00 1.49 % 2 67.0000 68.0000 170 0 16 [+]
MARVIPOL 8,6000 14:54 97 8.48 1.42 % 45 8.5000 8.6000 53 3 24 [+]
MAXCOM 5,3600 12:48 113 5.50 -2.55 % 300 5.3800 5.4800 260 0 1 [+]
MBANK 1 261,5000 15:34 2 1,194.00 9.89 % 7 1261.0000 1262.0000 112 35 43 544 [+]
MBWS 11,7000 09:00 18 11.70 0.00 % 720 11.2000 11.7500 700 0 0 [+]
MCI 28,4000 15:00 1 28.30 2.16 % 26 28.3000 28.4000 555 8 239 [+]
MDIENERGIA 0,7340 12:58 1 0.73 -4.18 % 28 0.7340 0.7660 1731 4 3 [+]
MEDICALG 27,5000 15:32 1 27.40 2.04 % 50 27.4500 27.5000 216 51 1 412 [+]
MEDINICE 54,8000 15:30 15 56.00 3.40 % 53 54.8000 55.3000 11 42 2 312 [+]
MENNICA 46,9000 15:34 1 46.50 2.18 % 118 46.4000 46.9000 210 7 345 [+]
MERCATOR 54,3000 15:34 5 56.00 -11.13 % 111 54.1000 54.3000 325 111 6 047 [+]
MERCOR 12,0500 15:15 4 12.20 -1.23 % 984 12.0500 12.1500 349 10 119 [+]
MEXPOLSKA 3,6400 15:17 1 3.62 -1.89 % 300 3.6400 3.6900 866 9 33 [+]
MFO 32,1000 14:17 129 31.80 1.58 % 250 32.2000 32.7000 7 1 22 [+]
MILKILAND 1,7360 15:33 25 1.78 -0.80 % 75 1.7360 1.7760 2194 13 23 [+]
MILLENNIUM 18,7500 15:34 5 17.57 9.39 % 1061 18.7400 18.7650 917 791 14 390 [+]
MIRACULUM 0,6680 13:46 50 0.67 0.00 % 2000 0.6540 0.6680 275 2 1 [+]
MIRBUD 11,7200 15:33 372 11.40 5.21 % 932 11.6800 11.7200 617 240 2 793 [+]
MLPGROUP 96,0000 15:07 30 94.40 3.23 % 90 96.0000 96.4000 30 1 81 [+]
MLSYSTEM 15,6000 15:17 10 15.40 2.23 % 221 15.3600 15.5800 2 10 155 [+]
MOBRUK 345,0000 15:32 2 341.00 2.53 % 162 343.0000 345.0000 1259 7 2 311 [+]
MODIVO 87,3800 15:34 26 88.48 2.92 % 78 87.2600 87.3800 292 559 50 025 [+]
MOJ 1,5000 13:27 5000 1.58 -5.66 % 7098 1.5000 1.5800 90 11 16 [+]
MOL 44,8000 15:12 4 44.50 0.76 % 1039 44.7800 45.0000 4403 25 1 116 [+]
MOLECURE 5,3900 15:34 2 5.38 2.28 % 1100 5.3500 5.3900 3299 225 1 206 [+]
MONNARI 5,8200 14:38 7 5.66 2.83 % 250 5.7600 5.8200 448 6 35 [+]
MOSTALPLC 14,6000 14:40 5 14.50 -1.35 % 45 14.6000 14.7000 1 1 15 [+]
MOSTALWAR 6,1800 15:33 190 6.12 0.98 % 5 6.0400 6.1800 162 15 95 [+]
MOSTALZAB 6,5900 15:30 605 6.53 2.97 % 646 6.5600 6.6000 3518 63 417 [+]
MOVIEGAMES 7,2700 15:22 2 7.00 3.12 % 6 7.0600 7.2500 25 4 28 [+]
MURAPOL 39,3000 15:32 68 39.15 1.95 % 1111 39.2500 39.3000 193 37 1 464 [+]
MUZA 9,8000 11:59 1 10.00 -2.00 % 499 9.8000 10.1000 750 0 1 [+]
MWTRADE 3,8800 15:32 2 4.18 -7.18 % 28 3.8800 4.0000 902 1 4 [+]
NANOGROUP 2,4950 15:25 9 2.50 1.01 % 25 2.4650 2.4950 762 9 22 [+]
NEPTIS 15,2000 11:47 320 15.40 0.00 % 287 14.8000 15.2000 70 0 5 [+]
NEUCA 666,0000 15:29 5 669.00 0.45 % 2 664.0000 666.0000 22 3 1 966 [+]
NEWAG 111,2000 15:34 1 110.00 3.35 % 47 111.0000 111.2000 10 20 2 254 [+]
NEXITY 1,1500 11:06 750 0.00 0.00 % 100 1.1000 1.1600 721 0 0 [+]
NOCTILUCA 88,8000 15:24 14 87.80 1.25 % 112 88.8000 89.2000 24 1 89 [+]
NOVAVISGR 0,8790 15:15 1494 0.88 -2.33 % 1006 0.8790 0.8980 2320 32 28 [+]
NOVITA 101,0000 14:55 10 100.00 1.00 % 32 100.5000 102.0000 15 0 3 [+]
NTCAPITAL 0,6160 13:32 178 0.62 -0.65 % 100 0.5860 0.6160 321 4 3 [+]
NTTSYSTEM 10,8000 15:33 482 11.25 0.00 % 505 10.7500 11.0000 600 15 166 [+]
ODLEWNIE 17,5000 15:24 16 17.75 1.45 % 149 17.5000 17.5500 301 18 316 [+]
ONDE 9,3700 15:23 4 9.26 1.19 % 45 9.2700 9.3700 48 21 196 [+]
ONEMORE 2,7500 15:28 10 2.67 5.36 % 2791 2.7100 2.7400 990 239 648 [+]
ONESANO 0,5820 15:16 1458 0.60 -2.68 % 100 0.5820 0.5900 3348 27 16 [+]
OPONEOPL 86,7000 15:34 1 89.00 -0.34 % 50 86.1000 86.7000 8 7 600 [+]
OPTEAM 3,0000 10:56 612 3.00 0.67 % 2634 2.9600 3.0200 20 3 10 [+]
ORANGEPL 13,6700 15:30 146 13.87 -2.53 % 100 13.6700 13.6900 2080 1 246 16 929 [+]
ORCOGROUP 3,8200 14:23 647 3.82 -4.98 % 2 PKC 4.6200 9 1 3 [+]
OTLOG 13,9800 15:33 1 13.40 3.71 % 10 13.6400 13.9800 149 5 69 [+]
OTMUCHOW 5,1600 14:40 2 4.87 1.18 % 21 4.9800 5.1600 1454 2 8 [+]
PANOVA 15,4000 13:37 489 15.35 0.98 % 493 15.2500 15.4000 27 1 12 [+]
PASSUS 129,6000 15:29 1 128.40 3.68 % 27 129.0000 129.6000 56 9 1 174 [+]
PATENTUS 3,0000 15:32 820 3.03 -1.32 % 500 2.9700 3.0100 500 8 25 [+]
PCCEXOL 2,1000 14:12 1487 2.09 0.96 % 2500 2.0800 2.1000 4900 30 63 [+]
PCCROKITA 69,0000 15:27 20 68.60 0.58 % 52 69.0000 69.1000 60 2 109 [+]
PCFGROUP 3,3350 14:57 2 3.21 4.22 % 160 3.2700 3.3300 1842 11 36 [+]
PEKABEX 10,2400 15:24 95 10.68 1.39 % 413 10.2400 10.3000 521 17 177 [+]
PEKAO 242,4000 15:34 24 238.80 7.26 % 459 242.3000 242.5000 1289 811 194 268 [+]
PEPCO 28,8400 15:34 156 28.78 4.12 % 1265 28.8200 28.8400 3393 1 184 33 977 [+]
PEPEES 0,8700 13:20 32 0.86 2.35 % 66 0.8420 0.8700 5906 0 0 [+]
PGE 11,1100 15:35 401 11.12 2.02 % 837 11.1050 11.1100 457 3 638 40 472 [+]
PGFGROUP 0,4990 14:14 2096 0.50 -3.29 % 5000 0.4900 0.5040 5000 213 102 [+]
PHARMENA 3,2700 14:47 665 3.27 0.62 % 144 3.2300 3.2700 716 2 5 [+]
PHN 9,5000 15:18 500 9.54 -0.42 % 886 9.4800 9.5600 97 3 28 [+]
PHOTON 1,1450 15:17 500 1.15 -0.43 % 734 1.1400 1.1450 500 38 43 [+]
PKNORLEN 129,4200 15:34 120 125.00 -4.13 % 76 129.3800 129.4200 352 2 609 334 858 [+]
PKOBP 97,2900 15:35 61 92.86 6.98 % 61 97.2800 97.3300 146 3 618 346 124 [+]
PKPCARGO 14,1400 15:34 382 13.90 2.69 % 658 14.0600 14.1400 1539 67 940 [+]
PLAYWAY 245,5000 15:07 1 248.00 0.61 % 29 246.0000 249.5000 89 1 272 [+]
PLAZACNTR 2,7700 15:01 286 2.81 0.73 % 111 2.7350 2.7800 264 10 26 [+]
POINTGROUP 1,6950 13:32 61 1.70 0.00 % 1 1.6150 1.6950 4689 0 0 [+]
POLENERGIA 51,2000 15:21 1 51.00 2.40 % 7 51.1000 51.2000 3 3 175 [+]
POLICE 7,6000 15:23 91 7.62 -0.26 % 10 7.5000 7.6000 204 7 49 [+]
POLIMEXMS 9,0300 15:34 2 8.84 9.32 % 500 9.0200 9.0300 2579 1 632 14 614 [+]
POLTREG 16,7500 15:21 75 17.00 -1.47 % 366 16.7500 17.0000 171 4 62 [+]
POLWAX 1,0850 13:21 30 1.10 -0.46 % 500 1.0750 1.0850 7504 12 13 [+]
PRAGMAINK 2,8600 09:00 1 0.00 0.00 % 1000 2.7800 2.8600 19 0 0 [+]
PROCHEM 25,4000 09:04 1 24.60 0.40 % 80 24.6000 25.3000 47 0 1 [+]
PROJPRZEM 17,8000 13:50 5 18.00 -1.11 % 400 17.6000 17.8000 272 0 3 [+]
PROTEKTOR 1,1340 15:32 884 1.13 0.89 % 500 1.1360 1.1460 200 100 115 [+]
PTWP 137,5000 15:28 16 136.00 2.61 % 38 135.0000 137.5000 96 1 73 [+]
PULAWY 46,6000 14:34 10 47.70 -1.69 % 65 46.6000 47.9000 100 0 22 [+]
PURE 3,2300 15:33 540 3.39 23.28 % 1000 3.2100 3.2250 455 1 958 6 592 [+]
PZU 67,1400 15:34 21 67.00 3.26 % 334 67.1200 67.1400 291 3 354 225 350 [+]
QNATECHNO 46,0000 14:56 1 43.00 9.79 % 190 43.9000 45.8000 78 6 280 [+]
QUERCUS 11,2000 15:33 73 11.20 2.38 % 2 11.2200 11.2800 509 8 93 [+]
RAFAMET 51,3000 15:01 4 51.50 0.39 % 199 51.3000 51.5000 31 0 4 [+]
RAINBOW 147,1000 15:34 2 142.90 12.29 % 63 147.1000 147.5000 160 124 17 894 [+]
RANKPROGR 4,0000 15:20 200 4.00 0.00 % 221 3.9400 4.0750 1416 42 164 [+]
RAWLPLUG 14,4500 14:54 30 14.80 -1.03 % 1144 14.4500 14.5000 1520 122 1 765 [+]
RELPOL 5,6600 14:34 700 5.52 2.91 % 527 5.5200 5.6400 500 1 6 [+]
REMAK 11,2500 10:51 2 11.85 -3.85 % 136 11.4500 11.7000 100 0 1 [+]
RENDER 76,6000 14:27 1 79.00 0.79 % 8 75.0000 76.6000 18 0 3 [+]
ROPCZYCE 21,6000 12:47 230 22.00 -0.92 % 16 21.8000 21.9000 10 0 7 [+]
RYVU 23,2500 15:34 24 23.80 -0.64 % 101 23.1000 23.3000 90 41 969 [+]
SANOK 21,9000 15:30 1 21.90 0.00 % 457 21.6000 21.9000 167 1 31 [+]
SANPL 650,2000 15:34 22 641.60 7.29 % 20 649.8000 650.4000 60 126 80 848 [+]
SANTANDER 44,9000 15:24 62 43.00 7.78 % 50 44.8500 45.1000 259 15 648 [+]
SANWIL 1,3000 12:28 500 1.30 0.00 % 2520 1.2900 1.2950 429 1 1 [+]
SCANWAY 339,0000 15:32 29 328.00 7.96 % 21 339.0000 340.0000 143 13 4 554 [+]
SCPFL 137,8000 15:27 1 137.00 0.58 % 15 137.6000 137.8000 4 1 168 [+]
SECOGROUP 34,4000 13:35 24 34.40 1.18 % 45 33.2000 34.4000 220 0 1 [+]
SEKO 10,3000 14:59 1 10.20 1.48 % 1013 10.1000 10.3000 348 4 37 [+]
SELENAFM 48,0000 15:19 114 47.50 1.48 % 26 47.8000 48.0000 3691 24 1 169 [+]
SELVITA 30,6000 15:34 2 29.90 4.44 % 1169 30.4500 30.6000 1395 59 1 811 [+]
SFINKS 0,4160 15:33 704 0.44 -5.24 % 2373 0.4110 0.4160 999 336 141 [+]
SHOPER 41,2000 15:34 12 40.00 5.64 % 105 40.8000 41.2000 337 33 1 321 [+]
SILVANO 4,8900 14:08 59 0.00 0.00 % 1679 4.8500 4.8900 102 0 0 [+]
SIMFABRIC 1,6700 15:08 5 1.64 0.60 % 10 1.6240 1.6700 1753 7 12 [+]
SKARBIEC 28,4000 15:29 1 27.70 5.58 % 1 28.3000 28.4000 69 4 106 [+]
SKYLINE 1,3300 09:00 5500 0.00 0.00 % 100 1.3300 1.4200 5286 0 0 [+]
SNIEZKA 83,0000 15:34 10 82.00 1.22 % 59 82.4000 83.0000 39 0 15 [+]
SONEL 14,0000 15:25 16 14.00 0.72 % 1160 13.9500 14.0000 770 1 7 [+]
SOPHARMA 7,4200 13:19 1 7.10 -0.80 % 195 7.2000 7.4200 462 0 2 [+]
SPYROSOFT 418,0000 15:13 1 420.00 2.20 % 5 417.0000 418.0000 5 0 120 [+]
STALEXP 2,7800 15:28 2 2.81 -1.07 % 570 2.7800 2.7850 3798 326 899 [+]
STALPROD 229,0000 14:54 11 227.00 0.00 % 142 229.0000 231.0000 26 0 114 [+]
STALPROFI 8,2400 15:12 1 8.32 -0.96 % 553 8.2200 8.2800 266 3 23 [+]
STAPORKOW 4,7600 15:25 100 4.76 0.42 % 861 4.6600 4.7600 1489 6 27 [+]
SUNEX 2,7500 14:37 443 2.78 -0.72 % 126 2.7600 2.8000 800 10 29 [+]
SYGNITY 69,6000 15:33 11 69.50 0.87 % 12 69.6000 69.7000 48 4 277 [+]
SYNEKTIK 297,0000 15:34 1 293.20 4.50 % 57 296.6000 297.2000 10 26 7 644 [+]
SYNTHAVERSE 3,6100 15:28 10 3.68 -0.28 % 989 3.6100 3.6400 1140 39 140 [+]
TALEX 18,1000 09:08 2 18.10 0.56 % 500 18.1000 18.8000 596 0 0 [+]
TARCZYNSKI 118,5000 14:26 1 118.00 0.42 % 1 119.0000 119.5000 1 0 25 [+]
TATRY MOUNTAIN 90,0000 09:00 1 90.00 0.00 % 1 84.5000 90.0000 8 0 0 [+]
TAURONPE 10,4350 15:35 1206 10.95 -0.90 % 3104 10.4250 10.4300 1671 4 889 51 399 [+]
TENDERHUT 6,0000 13:13 80 6.00 0.00 % 20 5.9200 6.0000 227 0 1 [+]
TERMOREX 0,7050 09:49 15 0.71 0.00 % 2603 0.7000 0.7050 1200 0 0 [+]
TESGAS 2,1000 10:32 230 2.10 0.48 % 500 2.0600 2.0900 1000 6 12 [+]
TEXT 38,2000 15:34 800 38.00 2.69 % 130 38.1000 38.2000 616 43 1 646 [+]
TORPOL 68,0000 15:14 42 68.00 3.98 % 262 67.8000 68.0000 87 28 1 932 [+]
TOYA 9,3800 15:34 5 9.34 3.08 % 7 9.3700 9.3800 3203 93 864 [+]
TRAKCJA 4,3200 15:28 800 4.11 8.54 % 220 4.3000 4.3250 300 433 1 846 [+]
TRANSPOL 13,7000 15:34 173 13.10 -0.36 % 3 13.7000 13.8500 150 23 310 [+]
TSGAMES 104,7000 15:24 2 104.00 3.56 % 84 104.6000 104.8000 278 40 4 162 [+]
ULMA 60,0000 11:33 4 60.00 0.00 % 42 58.5000 60.0000 89 0 0 [+]
ULTGAMES 13,0500 14:54 1 12.70 2.76 % 25 12.7000 13.0500 183 3 43 [+]
UNIBEP 15,2400 15:32 16 14.40 5.98 % 966 15.2000 15.2400 34 13 197 [+]
UNICREDIT 289,9000 14:21 1 287.15 8.52 % 102 288.0500 289.9000 5 0 117 [+]
UNIMOT 144,0000 15:32 27 142.20 -2.96 % 64 144.0000 144.2000 67 6 832 [+]
URTESTE 42,8000 13:56 13 45.70 0.23 % 173 41.7000 42.8000 1 1 36 [+]
VERCOM 121,6000 15:30 4 119.60 5.56 % 55 121.2000 121.6000 6 8 936 [+]
VIGOSYS 495,0000 14:24 1 500.00 -0.60 % 9 494.0000 500.0000 60 0 30 [+]
VINDEXUS 14,0000 14:42 328 14.15 -2.78 % 588 14.0000 14.2000 222 6 81 [+]
VIVID 0,6640 15:19 20 0.67 0.00 % 41 0.6550 0.6640 20 15 10 [+]
VOTUM 43,7500 15:34 10 42.65 3.18 % 29 43.7500 43.8500 10 11 494 [+]
VOXEL 101,0000 15:32 4 101.40 2.54 % 56 101.0000 101.4000 7 22 2 258 [+]
VRGSA 4,7500 15:33 234 4.71 1.06 % 84 4.7400 4.7600 500 48 226 [+]
WARIMPEX 2,3900 15:04 448 2.37 0.84 % 17 2.3500 2.3800 669 8 19 [+]
WASKO 7,0600 15:34 127 7.50 -0.56 % 683 7.0600 7.1200 1259 91 660 [+]
WAWEL 800,0000 14:57 1 786.00 1.78 % 19 800.0000 808.0000 5 0 115 [+]
WIELTON 5,6400 15:33 25 5.50 2.17 % 2 5.6100 5.6400 17 94 525 [+]
WIKANA 7,2500 15:02 14 7.25 0.00 % 449 7.0500 7.3000 1050 0 1 [+]
WIRTUALNA 57,2000 15:33 20 57.40 -0.17 % 5917 57.2000 57.3000 349 32 1 814 [+]
WITTCHEN 16,1700 15:21 4 16.02 1.06 % 34 16.1300 16.1600 82 22 361 [+]
WOODPCKR 3,6400 13:35 10 3.40 7.06 % 8 3.5000 3.6000 2084 10 38 [+]
XPLUS 2,0400 14:40 100 1.99 3.29 % 800 2.0100 2.0500 293 9 17 [+]
XTB 99,5900 15:34 1 99.58 0.95 % 271 99.5400 99.5900 173 442 43 729 [+]
XTPL 67,4000 15:06 1 67.40 0.15 % 10 67.4000 68.1000 15 1 73 [+]
YARRL 5,1800 15:19 19 5.30 -1.52 % 222 5.0800 5.1800 161 5 26 [+]
ZABKA 22,2100 15:34 31 22.68 0.00 % 1569 22.1800 22.2100 1057 3 494 78 582 [+]
ZAMET 0,7680 13:12 32 0.78 -2.78 % 400 0.7720 0.7860 179 32 25 [+]
ZEPAK 18,2800 15:29 16 18.20 1.56 % 14 18.1800 18.2800 59 5 94 [+]
ZREMB 9,6600 15:27 1 9.70 2.33 % 30 9.6500 9.6600 162 32 308 [+]
ZUE 13,0000 15:12 264 13.15 1.96 % 800 12.8000 13.1000 475 17 223 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG129619.1+3.64%15:34
WIG203549.9+3.89%15:49
WIG20 Fut3535.0+3.91%15:34
WIG20USD976.3+5.63%15:34
mWIG408913.3+3.25%15:33
sWIG8030148.6+1.34%15:34
 Notowania Świat
SPX5006784.2+2.53%15:49
Nasdaq22716.6+3.17%15:48
Nikkei56308.4+5.39%8:45
DAX24065.3+4.99%15:33
Ropa WTI92.7-17.95%15:49
Złoto4787.5+1.74%15:49
 Notowania Waluty
EUR/PLN4.25211-0.44%15:49
CHF/PLN4.60680-0.21%15:49
USD/PLN3.63500-1.28%15:49
EUR/USD1.16977+0.85%15:49
GBP/USD1.34534+1.16%15:49
USD/JPY158.214-0.84%15:49
Forum
» Prośba o dodanie ENERGY S. A. [2]
» CCC [4][CCC]
» Prośba o dodanie spółki Grupa... [1][RAE]
» Prośba o usunięcie OEX [1][OEX]
» Prośba o usunięcie BRAND24 [1][B24]
» Lotos w moim portfelu [5][LTS]
» kontrakty futures i ruch poza... [1]
» Dlaczego nie działają arkusze... [8]
» Zakup obligacji [2]
» witam [2]
Wzrosty Spadki Staty
PURE 3.23 23.28%
RAINBOW 147.10 12.29%
KGHM 308.20 11.18%
MBANK 1,261.50 9.89%
QNATECHNO 46.00 9.79%
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