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 2,5000 15:42 1000 2.52 0.40 % 2045 2.5000 2.5300 1300 11 29 [+]
11B 152,1000 16:35 10 152.00 1.26 % 14 152.1000 152.7000 16 10 1 523 [+]
3RGAMES 0,6680 16:27 122 0.71 -5.65 % 4000 0.6600 0.6640 530 123 83 [+]
4MASS 4,2100 15:41 500 4.19 0.60 % 800 4.2000 4.2200 1578 12 52 [+]
ABPL 118,6000 16:25 1 120.20 -1.00 % 87 118.0000 119.6000 17 6 653 [+]
ACAUTOGAZ 23,6000 15:17 21 23.60 0.00 % 522 23.5000 23.6000 363 0 10 [+]
ACTION 33,2000 16:32 1 32.80 1.53 % 1 33.1500 33.2000 1060 17 581 [+]
ADIUVO 0,5660 15:41 1 0.57 1.07 % 705 0.5420 0.5660 5029 12 6 [+]
AGORA 9,6200 16:29 1 9.78 -1.43 % 1002 9.6000 9.6600 227 150 1 456 [+]
AGROTON 5,2600 16:04 19 5.46 -2.59 % 36 5.2600 5.2800 5005 11 61 [+]
AIGAMES 0,9320 15:09 30 0.93 3.33 % 2000 0.9060 0.9320 1356 2 2 [+]
AILLERON 15,8400 16:26 16 16.18 -2.10 % 284 15.8400 15.9000 70 9 145 [+]
AIRWAY 0,3340 15:35 410 0.33 0.00 % 339 0.3340 0.3380 3895 23 8 [+]
ALIOR 112,3500 16:35 1 113.50 1.08 % 1050 112.3000 112.3500 240 195 21 850 [+]
ALLEGRO 31,1950 16:35 100 31.22 -0.05 % 251 31.1950 31.2050 1755 2 060 64 179 [+]
ALTA 1,5100 15:34 59 1.51 -1.95 % 500 1.5200 1.5250 3 4 6 [+]
ALTUSTFI 2,9100 15:41 4 2.88 -1.02 % 742 2.9100 2.9600 60 1 4 [+]
AMBRA 17,3800 16:26 50 17.44 -0.34 % 4 17.3600 17.3800 835 9 161 [+]
AMICA 63,7000 16:35 1 62.60 1.92 % 173 63.6000 63.7000 541 20 1 246 [+]
AMREST 14,2800 16:33 634 14.26 1.28 % 1118 14.2400 14.2800 1900 47 666 [+]
ANSWEAR 22,9500 16:32 4 23.35 -0.65 % 262 22.8500 22.9500 71 29 674 [+]
APATOR 24,7000 16:25 3 24.65 0.00 % 1043 24.6500 24.7000 347 11 265 [+]
APLISENS 17,4000 15:13 5 17.40 0.00 % 44 17.3000 17.4000 330 0 0 [+]
APSENERGY 2,5500 16:24 20 2.61 -2.30 % 820 2.4700 2.5500 60 142 360 [+]
ARCHICOM 48,4000 16:34 11 48.00 -0.21 % 25 48.3000 48.4000 129 1 60 [+]
ARCTIC 9,3200 16:33 200 9.34 -0.21 % 96 9.2800 9.3200 97 23 217 [+]
ARLEN 33,9900 16:34 27 34.54 -1.02 % 323 33.5050 33.9900 48 9 300 [+]
ARTIFEX 14,7800 16:34 190 13.44 9.64 % 160 14.5200 14.8800 300 48 666 [+]
ASBIS 34,1000 16:35 44 33.92 0.29 % 5 34.0000 34.1000 1601 41 1 379 [+]
ASMGROUP 0,3880 16:33 200 0.41 -3.00 % 56991 0.3800 0.3880 10082 730 285 [+]
ASSECOBS 85,2000 16:35 45 85.60 0.24 % 11 85.0000 87.0000 120 2 173 [+]
ASSECOPOL 225,2000 16:35 2 236.40 -4.98 % 467 224.8000 225.2000 548 157 35 850 [+]
ASSECOSEE 73,3000 16:24 8 75.00 -1.74 % 40 73.4000 74.2000 26 4 267 [+]
ASTARTA 45,2500 16:19 20 44.85 0.89 % 57 45.2000 45.2500 474 4 166 [+]
ATAL 58,4000 16:33 25 59.00 -0.51 % 142 58.3000 58.4000 135 6 351 [+]
ATENDE 2,9000 16:06 23 2.99 -0.68 % 127 2.9000 2.9400 762 6 16 [+]
ATLANTAPL 19,1000 16:18 7 18.60 0.53 % 10 18.8000 19.1000 48 1 23 [+]
ATLANTIS 1,8100 13:39 430 1.81 -2.16 % 1870 1.7900 1.8500 2510 4 7 [+]
ATMGRUPA 3,9500 15:53 345 3.95 0.51 % 176 3.9300 3.9500 3203 10 38 [+]
ATREM 56,8000 16:34 13 57.20 -0.35 % 305 56.6000 56.8000 20 8 443 [+]
AUTOPARTN 18,0200 16:34 9 18.10 0.45 % 326 18.0200 18.1200 76 385 6 947 [+]
BBIDEVNFI 5,3000 14:37 30 5.40 -1.85 % 194 5.3000 5.4000 399 2 8 [+]
BENEFIT 3 750,0000 16:35 3 3,735.00 0.54 % 38 3735.0000 3750.0000 52 1 4 799 [+]
BEST 31,4000 15:40 10 31.00 1.29 % 250 31.0000 31.4000 134 12 363 [+]
BETACOM 4,7200 14:42 7 4.74 0.00 % 2473 4.6400 4.7200 1713 0 1 [+]
BIGCHEESE 12,7400 16:09 270 12.46 2.25 % 180 12.8000 12.9800 20 8 98 [+]
BIOCELTIX 83,0000 16:32 2 84.10 -0.48 % 9 82.9000 83.2000 27 3 247 [+]
BIOMAXIMA 13,0000 16:15 100 13.00 0.00 % 55 13.0000 13.0500 540 5 64 [+]
BIOTON 4,0600 16:22 5 3.96 1.50 % 205 4.0200 4.0600 289 9 37 [+]
BLOOBER 24,6500 16:35 1 24.80 -0.20 % 428 24.6500 24.7500 30 16 400 [+]
BNPPL 130,0000 16:33 17 131.00 -0.76 % 119 129.5000 130.0000 135 21 2 791 [+]
BOGDANKA 19,9000 16:35 25 19.86 0.30 % 1058 19.9000 20.0500 500 39 772 [+]
BOOMBIT 7,0200 16:28 1 7.10 -1.40 % 452 6.9800 7.0200 977 9 64 [+]
BORYSZEW 5,7600 16:34 10 5.80 -1.03 % 2260 5.7200 5.7600 1623 143 823 [+]
BOS 10,1600 16:28 10 10.08 0.40 % 24 10.1600 10.1800 140 13 137 [+]
BOWIM 4,9800 14:17 68 4.82 2.05 % 3 4.8800 4.9800 1932 7 35 [+]
BRAND24 60,0000 16:00 2 60.60 0.00 % 128 60.0000 60.6000 45 0 4 [+]
BUDIMEX 697,0000 16:35 4 697.80 -0.14 % 36 697.0000 697.6000 57 22 15 275 [+]
BUMECH 29,7500 16:35 2 26.45 10.80 % 554 29.5500 29.8000 498 950 26 345 [+]
CAPITAL 1,7000 14:57 323 1.45 20.57 % 1641 PKC 1.7000 825 368 605 [+]
CAPITEA 0,3340 16:35 10 0.33 2.14 % 3833 0.3260 0.3340 9338 222 73 [+]
CAPTORTX 83,0000 16:34 6 79.40 5.87 % 96 82.4000 83.0000 249 6 503 [+]
CASPAR 4,7600 09:04 2 4.76 0.00 % 10 4.6200 4.7600 292 0 0 [+]
CAVATINA 14,1000 14:17 334 14.30 -0.70 % 200 14.1000 14.2500 49 1 18 [+]
CCC 138,9000 16:35 25 140.80 -1.35 % 230 138.8500 138.9000 4 603 83 639 [+]
CDPROJEKT 274,2000 16:35 85 254.00 7.87 % 124 274.3000 274.5000 251 503 133 585 [+]
CDRL 8,0000 16:07 4 8.30 -0.62 % 1190 7.8500 8.0000 1460 2 16 [+]
CELTIC 2,6000 16:12 100 2.50 0.00 % 4510 2.5100 2.6000 3020 9 23 [+]
CEZ 233,0000 16:09 10 234.40 -0.85 % 6 231.2000 235.0000 20 0 19 [+]
CIGAMES 2,7300 16:33 364 2.63 4.00 % 1741 2.7050 2.7300 1470 410 1 112 [+]
CLNPHARMA 21,2500 16:27 1 21.35 0.71 % 12 20.7500 21.2000 93 8 175 [+]
CLOUD 78,0000 16:22 6 78.40 0.00 % 62 76.6000 77.8000 190 0 9 [+]
COALENERG 2,9200 16:35 67 2.91 1.39 % 4 2.9000 2.9200 133 106 303 [+]
COGNOR 5,2150 16:35 800 5.16 2.36 % 6003 5.2100 5.2200 4682 1 063 5 549 [+]
COLUMBUS 5,0900 16:34 60 5.16 -1.36 % 100 5.0800 5.0900 187 28 144 [+]
COMP 58,0000 16:28 13 58.60 -1.69 % 1179 57.4000 58.0000 1113 3 198 [+]
COMPERIA 6,7500 14:44 110 7.00 -3.57 % 1225 6.7000 7.0000 1100 5 34 [+]
COMPREMUM 1,0950 15:04 483 1.13 -2.23 % 57 1.0750 1.0950 7517 155 167 [+]
CORMAY 0,3960 16:29 90 0.40 1.54 % 2000 0.3950 0.3990 4750 48 19 [+]
CREEPYJAR 654,0000 16:35 1 678.00 -3.82 % 35 654.0000 656.0000 10 9 5 780 [+]
CREOTECH 476,5000 16:31 1 477.00 -0.10 % 22 476.5000 480.5000 21 5 2 475 [+]
CYBERFLKS 207,5000 16:35 11 212.50 -2.35 % 248 207.0000 208.0000 216 13 2 714 [+]
CYFRPLSAT 13,4050 16:34 84 13.57 -0.74 % 272 13.3700 13.4000 366 716 9 592 [+]
DADELO 72,0000 16:34 31 73.00 0.28 % 69 71.8000 72.4000 1 6 406 [+]
DATAWALK 142,1800 16:35 4 138.98 2.64 % 4 142.1600 142.7800 5 17 2 347 [+]
DBENERGY 9,2000 15:56 150 9.10 1.10 % 10 9.1000 9.2000 435 1 12 [+]
DEBICA 85,9000 16:22 1 86.00 0.70 % 20 85.7000 85.9000 128 1 101 [+]
DECORA 79,4000 16:24 1 77.80 3.12 % 30 79.0000 79.4000 58 2 134 [+]
DEKPOL 94,0000 16:33 57 92.00 3.75 % 15 91.8000 94.0000 133 3 309 [+]
DELKO 6,9000 16:03 20 6.84 0.58 % 938 6.8400 6.9000 355 12 85 [+]
DEVELIA 8,9600 16:27 234 8.90 1.36 % 1376 8.9000 8.9600 50 1 708 15 138 [+]
DGA 27,5000 16:33 1 26.60 -0.72 % 98 26.6000 27.5000 414 0 3 [+]
DIAG 193,8500 16:34 2 192.00 0.99 % 118 193.8500 194.0000 418 34 6 491 [+]
DIGITANET 156,0000 16:35 4 158.60 -1.27 % 119 155.6000 156.0000 233 5 800 [+]
DINOPL 40,6800 16:36 60 40.31 1.45 % 1564 40.6800 40.7000 5212 2 675 108 516 [+]
DMGROUP 2,9200 16:05 25 2.92 1.04 % 4012 2.8700 2.9200 960 11 33 [+]
DOMDEV 266,0000 16:34 1 271.00 0.19 % 186 265.5000 266.0000 255 5 1 369 [+]
DRAGOENT 21,2000 13:41 21 21.40 -2.75 % 122 20.9000 21.2000 104 1 16 [+]
ECHO 5,0000 16:26 250 4.98 0.20 % 400 4.9900 5.0000 5230 18 89 [+]
EDINVEST 6,7400 14:42 28 6.90 -0.59 % 10 6.7600 6.8600 10 1 5 [+]
ELEKTROTI 46,4000 16:35 10 46.75 -1.07 % 33 46.4000 46.6000 108 6 262 [+]
ELKOP 2,0000 16:21 4 1.94 1.01 % 1 1.9350 2.0000 6438 2 3 [+]
ENEA 20,8600 16:35 45 20.90 0.77 % 922 20.7800 20.8600 367 133 2 756 [+]
ENELMED 18,3000 10:42 420 18.50 0.00 % 19 17.2000 18.4000 296 0 8 [+]
ENERGA 20,2000 16:35 240 20.30 -0.25 % 753 20.2000 20.2500 223 19 374 [+]
ENERGOINS 2,6300 16:11 5 2.61 1.94 % 116 2.5800 2.6300 2485 32 84 [+]
ENTER 62,6000 16:35 4 62.80 -0.32 % 36 62.4000 62.6000 548 6 384 [+]
EQUNICO 1,0300 14:22 1888 1.02 -2.37 % 3193 1.0150 1.0300 1017 56 57 [+]
ERBUD 31,3500 16:35 18 30.00 4.50 % 496 31.3000 31.4000 300 15 469 [+]
ERG 44,0000 16:07 35 42.00 4.76 % 100 43.0000 44.0000 180 0 19 [+]
ESOTIQ 33,8000 16:24 224 33.90 -0.29 % 177 33.7000 34.0000 333 3 87 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
EUCO 2,3300 16:35 3100 2.34 0.43 % 1900 2.3300 2.3500 995 766 1 838 [+]
EUROCASH 7,0150 16:32 593 7.05 0.79 % 570 7.0100 7.0350 5855 159 1 116 [+]
EUROHOLD 3,0000 13:07 1500 3.02 0.00 % 1645 3.0000 3.2000 2636 6 18 [+]
EUROTEL 32,0000 16:08 2 32.40 0.00 % 220 31.8000 32.0000 3709 1 34 [+]
FABRITY 24,9000 16:34 8 24.80 0.00 % 102 24.6000 24.9000 92 0 12 [+]
FASING 14,7000 15:36 70 13.90 5.76 % 400 14.3000 14.7000 320 5 66 [+]
FEERUM 13,3500 09:00 5 13.35 0.00 % 300 12.8500 13.3500 764 0 2 [+]
FERRO 30,7000 16:35 40 30.10 2.68 % 108 30.4000 30.7000 22 39 1 171 [+]
FON 1,9500 16:28 1 1.95 -4.41 % 4328 1.9500 2.0000 694 1 3 [+]
FORTE 25,4000 16:34 1 25.50 1.20 % 231 25.4000 25.9000 561 4 112 [+]
GAMEOPS 11,3000 16:26 13 11.28 -1.74 % 7 11.3000 11.4600 10 2 28 [+]
GAMFACTOR 6,4400 15:49 6 6.64 -2.13 % 75 6.4600 6.5800 290 2 14 [+]
GENOMTEC 3,7800 16:20 5 3.81 -0.79 % 346 3.7800 3.8300 3167 9 33 [+]
GETIN 0,6020 16:34 4 0.61 -0.17 % 8731 0.6020 0.6100 86338 320 192 [+]
GPW 68,0000 16:36 11 67.70 0.44 % 117 67.9000 68.0000 398 42 2 838 [+]
GREENX 2,3740 16:35 9122 2.35 1.89 % 3088 2.3520 2.3740 20878 890 2 097 [+]
GRENEVIA 3,2550 16:32 116 3.28 -0.76 % 177 3.2550 3.2700 370 34 112 [+]
GRODNO 11,7500 16:16 10 11.55 1.29 % 737 11.6500 11.7500 40 7 82 [+]
GRUPAAZOTY 20,2400 16:35 93 19.98 1.50 % 1002 20.2200 20.2800 1557 308 6 169 [+]
GTC 3,1000 16:03 500 3.13 -0.96 % 99 3.0900 3.1000 3701 22 69 [+]
HANDLOWY 111,0000 16:34 1 111.00 0.91 % 355 110.2000 110.8000 26 24 2 677 [+]
HARPER 5,6600 16:22 10 5.50 2.91 % 33 5.5400 5.6600 531 1 3 [+]
HELIO 37,8000 15:42 35 36.90 2.44 % 27 37.1000 37.8000 250 0 2 [+]
HERCULES 1,3250 15:36 3 1.37 -2.93 % 3 1.3250 1.3450 3 7 9 [+]
HUUUGE 23,7000 16:35 40 23.75 -0.21 % 184 23.8000 23.8500 318 13 301 [+]
HYDROTOR 17,2000 16:32 2 17.15 0.29 % 98 17.2000 17.6000 249 0 2 [+]
IBSM 73,8000 13:26 1 74.80 -1.07 % 8 72.0000 74.0000 12 0 1 [+]
IDMSAPL 0,5000 15:27 1130 0.50 0.00 % 15000 0.5000 0.5100 270 1 1 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 268 4.8000 PKC 1993 0 0 [+]
IFIRMA 34,9000 16:35 37 34.50 1.90 % 142 34.6500 34.9500 69 1 49 [+]
IFSA 0,3980 12:51 111 0.00 0.00 % 280 PKC PKC 18683 0 0 [+]
IMCOMPANY 28,8000 16:20 35 28.40 1.05 % 290 28.3000 28.8000 763 2 48 [+]
IMMOBILE 4,1000 16:34 5 4.18 -2.38 % 1000 4.1200 4.1900 881 17 69 [+]
IMPERA 1,3400 16:32 19 1.40 -3.60 % 377 1.3300 1.3400 541 5 7 [+]
IMS 2,7700 16:31 3 2.78 -0.36 % 10 2.7500 2.7800 1703 12 34 [+]
INC SA 2,1500 16:27 3381 1.96 9.69 % 5200 2.1900 2.1600 502 273 555 [+]
INGBSK 356,5000 16:35 7 358.00 -0.42 % 214 355.0000 356.5000 116 7 2 588 [+]
INPRO 8,7000 15:39 22 8.75 0.00 % 200 8.6500 8.7000 1778 2 17 [+]
INSTALKRK 39,8000 16:26 1 40.00 2.05 % 102 39.2000 39.8000 39 1 30 [+]
INTERBUD 1,9800 15:16 500 2.14 -4.81 % 2810 1.9800 2.0700 844 26 51 [+]
INTERCARS 611,0000 16:35 9 608.00 0.16 % 9 611.0000 615.0000 70 2 1 222 [+]
INTERSPPL 0,4350 16:25 500 0.45 -1.58 % 4065 0.4310 0.4430 2030 194 84 [+]
INTROL 8,3200 16:32 44 8.50 -1.42 % 206 8.3200 8.4600 197 10 87 [+]
IPOPEMA 4,3700 13:27 805 4.37 0.23 % 234 4.2900 4.3700 60 3 14 [+]
IZOLACJA 3,9700 15:25 1900 4.00 -0.75 % 828 3.8500 3.9900 346 2 9 [+]
IZOSTAL 3,2900 16:23 571 3.31 -0.60 % 3380 3.2900 3.3000 69945 42 139 [+]
JRHOLDING 4,7200 14:10 432 4.68 1.07 % 20 4.6900 4.7500 1872 3 13 [+]
JSW 27,7600 16:35 65 27.25 1.87 % 867 27.7400 27.7600 323 1 083 30 131 [+]
JWWINVEST 3,0600 15:58 2200 3.09 -0.65 % 300 3.0600 3.1200 8 2 7 [+]
KCI 0,9100 13:40 100 0.91 0.00 % 48 0.9040 0.9080 2000 1 1 [+]
KERNEL 21,4500 16:15 308 21.45 -0.92 % 180 21.4500 21.6000 811 12 265 [+]
KETY 1 008,0000 16:35 3 1,000.00 0.90 % 48 1008.0000 1009.0000 49 14 14 229 [+]
KGHM 323,6000 16:35 79 310.00 2.44 % 828 323.5000 323.7000 660 1 166 369 117 [+]
KGL 10,5000 16:23 116 10.90 -4.55 % 225 10.3000 10.6000 555 1 9 [+]
KINOPOL 22,7000 16:35 165 22.70 0.00 % 349 22.7000 23.0000 120 10 236 [+]
KOGENERA 78,0000 16:33 1 78.90 -0.51 % 39 77.9000 78.0000 128 3 267 [+]
KOMPAP 23,0000 16:17 130 23.00 0.00 % 100 22.8000 23.0000 640 0 8 [+]
KOMPUTRON 7,1200 14:21 12 7.18 -0.84 % 2 7.0400 7.1000 2 2 16 [+]
KPPD 24,6000 15:04 1 23.60 0.00 % 314 23.6000 24.6000 350 0 1 [+]
KRAKCHEM 0,4920 15:39 1904 0.50 -3.15 % 96 0.4920 0.4990 1000 25 12 [+]
KRKA 930,0000 15:31 15 948.00 1.09 % 1 920.0000 948.0000 1 0 65 [+]
KRUK 480,1000 16:35 5 484.20 0.95 % 23 479.9000 480.2000 3 23 10 897 [+]
KRVITAMIN 10,8000 16:06 2 10.90 -0.92 % 210 10.8000 11.0000 1580 3 32 [+]
KSGAGRO 3,6000 16:34 50 3.69 -2.44 % 97 3.5700 3.6000 1240 9 32 [+]
LARQ 2,0000 16:32 53 2.04 0.00 % 4000 1.9500 2.0200 3999 24 48 [+]
LENA 2,5500 16:31 80 2.56 0.00 % 13026 2.5400 2.5600 458 27 70 [+]
LENTEX 6,8000 14:39 2 6.82 -1.16 % 256 6.7800 6.8000 100 0 2 [+]
LESS 0,2350 14:57 1000 0.24 -2.89 % 100 0.2330 0.2350 64 10 2 [+]
LIBET 1,5650 14:58 1070 1.58 -0.95 % 1930 1.5650 1.5700 8508 29 46 [+]
LOKUM 22,8000 15:04 23 22.40 0.88 % 410 22.8000 23.8000 127 0 1 [+]
LPP 20 430,0000 16:34 2 20,510.00 -0.34 % 8 20410.0000 20430.0000 7 4 76 708 [+]
LSISOFT 32,8000 13:44 1 32.80 1.23 % 398 32.2000 33.0000 156 0 6 [+]
LUBAWA 8,2500 16:35 1817 8.17 1.85 % 697 8.2550 8.2800 480 306 2 511 [+]
MABION 8,4400 16:10 1 8.49 -0.59 % 717 8.3600 8.4400 2062 33 278 [+]
MAKARONPL 24,5000 16:35 31 24.90 -1.61 % 103 24.5000 24.5500 30 4 97 [+]
MANGATA 65,4000 15:54 3 66.60 -1.51 % 60 65.4000 66.4000 40 0 5 [+]
MARVIPOL 9,2200 16:08 13 9.38 0.22 % 41 9.2200 9.3600 1122 3 24 [+]
MAXCOM 5,0600 16:23 250 5.04 -0.39 % 3 5.0200 5.0600 33 0 2 [+]
MBANK 1 018,5000 16:35 5 1,019.50 -0.10 % 11 1018.0000 1019.0000 1 11 11 133 [+]
MBWS 11,8000 09:04 2 11.80 0.00 % 1000 7.0000 11.8000 87 0 0 [+]
MCI 28,4000 16:36 100 28.70 -0.35 % 2474 28.4000 28.5000 250 14 387 [+]
MDIENERGIA 0,8640 14:56 20 0.89 -2.70 % 50 0.8680 0.8940 60 1 1 [+]
MEDICALG 36,0500 16:33 50 36.10 0.56 % 105 36.0500 36.2500 228 50 1 811 [+]
MEDINICE 15,6600 16:33 19 15.40 1.95 % 34 15.3400 15.6600 23 25 383 [+]
MENNICA 48,1000 16:34 10 49.50 -3.41 % 89 48.1000 48.8000 164 2 113 [+]
MERCATOR 40,3500 16:33 5 40.75 -1.10 % 200 40.3500 40.6500 22 4 176 [+]
MERCOR 21,9000 15:49 10 21.50 1.39 % 91 21.7000 21.9000 477 3 66 [+]
MEXPOLSKA 3,9500 15:21 400 4.16 -1.99 % 1518 3.9500 3.9800 2562 8 33 [+]
MFO 36,6000 15:59 21 36.90 -0.54 % 113 36.6000 37.0000 400 2 87 [+]
MILKILAND 1,7850 16:17 560 1.83 -2.46 % 5000 1.7900 1.8100 19465 28 50 [+]
MILLENNIUM 16,6100 16:35 138 16.70 -0.30 % 45 16.6000 16.6200 1259 369 6 119 [+]
MIRACULUM 0,8300 16:17 1000 0.84 -2.12 % 1000 0.8300 0.8400 14000 26 22 [+]
MIRBUD 14,4400 16:35 14 14.70 -1.57 % 1529 14.4400 14.4700 416 105 1 521 [+]
MLPGROUP 89,2000 13:03 5 91.80 -1.33 % 2 89.4000 91.0000 1 0 2 [+]
MLSYSTEM 16,1000 16:29 77 16.58 -3.13 % 286 16.0000 16.1000 500 15 237 [+]
MOBRUK 367,0000 16:35 10 353.50 3.97 % 1 367.0000 368.0000 58 22 7 922 [+]
MOJ 1,7000 15:58 4465 1.53 6.25 % 4800 1.6000 1.7000 4535 20 33 [+]
MOL 38,2600 16:22 2 37.30 2.57 % 39 38.1200 38.2200 74 71 2 695 [+]
MOLECURE 7,1300 16:26 21 7.05 0.00 % 180 6.9600 7.1000 20 31 223 [+]
MONNARI 7,2800 16:08 40 7.32 0.00 % 1000 7.0600 7.2800 404 10 73 [+]
MOSTALPLC 14,4000 14:44 61 14.75 0.70 % 112 14.4000 14.5500 30 0 5 [+]
MOSTALWAR 7,8800 16:15 634 7.94 0.51 % 11 7.8400 7.8800 430 6 48 [+]
MOSTALZAB 6,4600 16:08 10 6.35 1.73 % 2369 6.4000 6.4600 792 49 315 [+]
MOVIEGAMES 8,3100 16:34 2 8.48 -2.00 % 719 8.2000 8.3000 816 6 49 [+]
MURAPOL 40,8000 16:32 7 41.00 -0.49 % 241 40.7500 40.8000 78 9 349 [+]
MUZA 8,9200 16:21 1 8.40 3.00 % 70 8.6000 8.9200 790 2 17 [+]
MWTRADE 3,1000 16:08 5 3.10 -4.32 % 1000 3.0200 3.2400 1000 1 3 [+]
NANOGROUP 2,5700 16:26 52 2.62 -0.39 % 212 2.5700 2.5900 300 78 204 [+]
NEPTIS 14,0000 09:56 25 14.40 -2.10 % 629 13.9000 14.0000 75 0 1 [+]
NEUCA 829,0000 16:33 2 837.00 -0.36 % 1 829.0000 830.0000 30 1 612 [+]
NEWAG 104,0000 16:35 1 104.40 0.97 % 196 103.8000 104.0000 132 16 1 661 [+]
NEXITY 1,2300 14:17 10 1.26 -2.38 % 87 1.1900 1.2400 41 0 0 [+]
NOCTILUCA 95,0000 16:31 43 95.40 -1.04 % 10 95.0000 96.0000 126 1 61 [+]
NOVAVISGR 1,0000 16:29 3507 1.00 0.00 % 1794 1.0000 1.0280 22 36 36 [+]
NOVITA 99,8000 16:31 4 99.00 0.81 % 93 99.0000 99.8000 2 0 1 [+]
NTCAPITAL 0,6160 15:20 130 0.60 2.67 % 1337 0.5980 0.6160 4350 81 49 [+]
NTTSYSTEM 10,8000 14:46 807 10.90 0.00 % 1207 10.8000 11.0000 2574 7 72 [+]
ODLEWNIE 12,5500 16:23 67 11.80 6.36 % 110 12.2000 12.5500 197 18 224 [+]
ONDE 9,3900 16:32 500 9.22 2.07 % 103 9.3900 9.4500 1003 19 179 [+]
ONESANO 0,7940 15:46 514 0.82 -0.75 % 3210 0.7940 0.8140 22 3 2 [+]
OPONEOPL 93,4000 16:34 1 95.60 -3.11 % 92 93.2000 93.4000 8 12 1 132 [+]
OPTEAM 3,1000 10:17 20 3.16 -1.27 % 312 3.1000 3.1400 300 0 1 [+]
ORANGEPL 10,5500 16:35 25 10.44 1.05 % 2921 10.5350 10.5500 1944 883 9 195 [+]
ORCOGROUP 4,4600 11:48 58 0.00 0.00 % 314 4.2000 4.4600 722 0 0 [+]
OTLOG 11,7800 15:29 101 11.94 -1.17 % 102 11.8000 12.0800 2 2 29 [+]
OTMUCHOW 5,0000 09:00 1 5.00 0.20 % 1250 4.8500 4.9800 9 0 0 [+]
PANOVA 16,2500 16:30 125 16.75 -0.31 % 167 16.2500 16.7000 113 0 3 [+]
PASSUS 137,5000 16:34 10 131.00 4.96 % 82 137.0000 137.5000 10 7 961 [+]
PATENTUS 3,0700 16:35 200 3.09 -0.65 % 200 3.0500 3.0700 140 4 11 [+]
PCCEXOL 2,3100 16:31 300 2.30 0.43 % 70 2.2900 2.3100 500 27 62 [+]
PCCROKITA 71,4000 16:34 14 70.50 1.71 % 131 71.1000 71.6000 15 3 180 [+]
PCFGROUP 3,9650 16:35 1 3.63 9.53 % 410 3.9650 4.0200 596 260 1 026 [+]
PEKABEX 12,6000 16:35 18 13.15 -3.08 % 866 12.6000 12.7500 22 26 331 [+]
PEKAO 209,0000 16:35 20 210.80 -0.05 % 194 208.9000 209.0000 460 493 103 390 [+]
PEPCO 29,7000 16:35 15 29.39 1.40 % 515 29.7100 29.7200 160 1 135 33 368 [+]
PEPEES 0,9400 16:06 3 0.98 -3.59 % 1213 0.9400 0.9500 63 1 1 [+]
PGE 9,3940 16:35 53 9.28 1.29 % 326 9.3940 9.3960 4397 2 114 19 677 [+]
PGFGROUP 0,5380 14:17 1 0.56 -2.89 % 3198 0.5300 0.5400 1000 22 11 [+]
PHARMENA 3,4000 16:26 1500 3.42 -2.58 % 5 3.3100 3.4300 492 7 24 [+]
PHN 9,5800 15:05 2 9.60 -0.21 % 98 9.5800 9.6000 787 1 5 [+]
PHOTON 1,8300 16:28 200 1.86 -1.61 % 1030 1.8050 1.8300 1165 14 26 [+]
PKNORLEN 99,3100 16:35 3 98.30 0.97 % 781 99.3100 99.3600 116 2 451 242 107 [+]
PKOBP 87,4600 16:36 2 86.86 0.69 % 284 87.4800 87.5000 960 1 573 137 402 [+]
PKPCARGO 14,3900 16:34 10 14.41 0.28 % 787 14.3900 14.4000 100 72 1 034 [+]
PLAYWAY 266,5000 16:34 5 269.00 -0.74 % 25 266.5000 268.0000 20 6 1 568 [+]
PLAZACNTR 2,5700 11:39 58 2.57 0.00 % 1335 2.4550 2.5700 529 1 3 [+]
POINTGROUP 1,6600 13:47 601 1.66 0.00 % 6056 1.6500 1.6600 8904 1 2 [+]
POLENERGIA 56,0000 16:28 1 56.60 0.72 % 387 55.8000 56.0000 227 5 293 [+]
POLICE 8,1200 16:34 125 8.28 -0.73 % 230 8.1000 8.1200 4814 11 93 [+]
POLIMEXMS 8,3600 16:34 1148 8.50 -1.65 % 858 8.3600 8.3700 2639 584 4 902 [+]
POLTREG 26,1000 16:34 2 26.70 -1.88 % 77 26.1000 26.4000 304 1 24 [+]
POLWAX 1,3500 16:23 10430 1.29 4.65 % 20 1.3300 1.3600 584 44 59 [+]
PRAGMAINK 2,9800 10:41 10 2.98 0.00 % 924 2.8600 2.9600 2555 0 0 [+]
PROCHEM 24,5000 15:53 111 25.90 -3.54 % 375 24.3000 24.5000 222 2 53 [+]
PROJPRZEM 17,1000 15:45 4 17.60 -2.01 % 321 17.1000 17.3500 370 0 6 [+]
PROTEKTOR 0,9980 16:22 2571 1.01 -0.70 % 2429 0.9980 1.0050 3307 170 171 [+]
PTWP 145,0000 15:06 25 142.00 2.84 % 11 142.0000 145.0000 43 0 16 [+]
PULAWY 50,6000 16:35 200 51.60 -3.80 % 10 50.2000 50.8000 12 2 118 [+]
PURE 4,1840 16:21 10 4.13 1.06 % 10 4.1740 4.1820 300 12 48 [+]
PZU 69,4600 16:35 97 69.52 0.52 % 358 69.4800 69.5200 479 1 182 81 985 [+]
QNATECHNO 27,1000 16:32 15 27.50 -2.87 % 19 27.1000 28.0000 534 0 7 [+]
QUERCUS 12,5500 16:30 200 12.55 -0.79 % 601 12.5500 12.6000 1726 6 70 [+]
RAEN 0,5080 15:57 25 0.51 0.20 % 25 0.5080 0.5090 12446 9 4 [+]
RAFAMET 44,4000 15:44 4 44.40 0.00 % 66 43.4000 44.4000 56 0 12 [+]
RAINBOW 150,8000 16:35 1 151.00 -1.05 % 124 150.8000 151.2000 259 44 6 583 [+]
RANKPROGR 4,4850 16:11 5 4.43 -0.88 % 177 4.3700 4.4850 1438 11 47 [+]
RAWLPLUG 12,5000 15:57 16 12.50 0.00 % 20 12.4500 12.5000 8 201 2 516 [+]
RELPOL 5,7800 13:39 250 5.74 0.00 % 534 5.7000 5.7600 700 3 16 [+]
REMAK 11,5000 10:03 10 11.70 -1.71 % 106 11.5000 11.7000 83 0 1 [+]
RENDER 82,2000 16:25 4 82.00 0.49 % 30 82.2000 83.8000 48 0 14 [+]
ROPCZYCE 24,8000 16:35 1 26.40 -2.75 % 59 24.8000 25.0000 19 2 51 [+]
RYVU 27,0000 16:35 125 27.45 -1.82 % 178 26.9000 27.0000 667 19 511 [+]
SANOK 22,3000 16:26 45 22.60 -1.33 % 278 22.3000 22.4000 249 4 95 [+]
SANPL 541,8000 16:35 15 542.60 -0.18 % 123 541.6000 542.0000 97 77 41 348 [+]
SANTANDER 44,5000 16:17 100 44.60 0.23 % 10000 44.5100 44.6000 99 1 37 [+]
SANWIL 1,3850 13:01 6 1.39 -1.77 % 2362 1.3600 1.3800 1134 9 13 [+]
SCPFL 144,0000 16:26 35 144.60 -0.41 % 90 144.0000 144.6000 11 1 174 [+]
SECOGROUP 34,0000 15:46 2 34.00 3.03 % 240 33.0000 34.0000 345 0 0 [+]
SEKO 9,9800 16:30 1 10.10 0.00 % 391 9.8400 9.9800 86 8 82 [+]
SELENAFM 55,0000 16:26 1 55.60 -1.79 % 164 55.2000 56.6000 41 5 275 [+]
SELVITA 44,3000 16:33 100 45.50 -2.64 % 919 44.1000 44.2000 86 22 995 [+]
SFINKS 0,4100 15:50 2200 0.42 -1.20 % 924 0.4090 0.4100 24143 10 4 [+]
SHOPER 54,0000 16:35 1 54.80 -1.46 % 19 53.6000 54.0000 378 17 925 [+]
SILVANO 5,1000 16:19 61 5.00 -5.20 % 100 5.0200 5.1000 150 3 13 [+]
SIMFABRIC 1,7440 15:24 500 1.69 3.20 % 560 1.7100 1.7420 300 13 23 [+]
SKARBIEC 34,0000 15:31 45 33.40 1.49 % 1 33.2000 34.0000 347 2 55 [+]
SKYLINE 1,3800 12:06 1000 0.00 0.00 % 2025 1.3700 1.3800 2000 0 0 [+]
SNIEZKA 84,8000 14:54 28 85.00 -0.24 % 12 84.8000 85.6000 61 0 8 [+]
SONEL 16,0000 16:25 200 15.60 2.56 % 2945 16.0000 16.1000 10 3 51 [+]
SOPHARMA 12,7500 13:18 10 0.00 1.59 % 0 0.0000 0.0000 0 0 0 [+]
SPYROSOFT 504,0000 16:34 2 524.00 -3.08 % 33 502.0000 504.0000 5 1 669 [+]
STALEXP 3,4000 16:34 532 3.37 0.15 % 120 3.3950 3.4000 906 89 303 [+]
STALPROD 252,0000 16:05 1 250.00 0.00 % 57 248.0000 252.0000 33 0 114 [+]
STALPROFI 8,0800 14:21 75 8.10 0.25 % 151 7.9800 8.0400 3786 2 17 [+]
STAPORKOW 4,3400 16:29 92 4.26 1.88 % 800 4.2600 4.3400 29 2 8 [+]
SUNEX 4,2800 16:34 6 4.21 1.66 % 756 4.2500 4.2800 1905 37 156 [+]
SYGNITY 87,8000 16:35 39 88.80 -2.01 % 10 87.6000 87.8000 480 27 2 366 [+]
SYNEKTIK 293,8000 16:35 1 298.40 -0.54 % 63 293.6000 293.8000 54 36 10 452 [+]
SYNTHAVERSE 4,0500 16:33 39 4.03 -0.98 % 461 4.0500 4.0800 675 29 117 [+]
TALEX 18,9000 12:32 216 19.00 2.16 % 108 18.5000 18.8000 63 0 4 [+]
TARCZYNSKI 128,0000 16:21 1 121.50 6.22 % 2 124.0000 127.5000 15 2 245 [+]
TATRY MOUNTAIN 92,0000 11:12 5 95.50 -3.66 % 62 92.0000 95.5000 81 0 2 [+]
TAURONPE 9,8260 16:35 360 9.69 1.22 % 1247 9.8160 9.8260 830 1 308 12 782 [+]
TENDERHUT 5,9400 14:01 22 5.90 -1.00 % 38 5.8400 5.9400 143 2 13 [+]
TERMOREX 0,7000 12:22 3626 0.00 0.00 % 1000 0.6950 0.7050 500 0 0 [+]
TESGAS 2,0200 12:20 580 2.01 2.02 % 700 1.9950 2.0200 68 3 5 [+]
TEXT 42,0000 16:35 51 42.38 0.10 % 284 41.9200 42.0000 204 45 1 893 [+]
TORPOL 60,0000 16:34 29 58.60 2.74 % 306 59.9000 60.0000 1617 17 992 [+]
TOYA 9,6300 16:21 151 9.69 -0.41 % 200 9.6400 9.6900 59 57 551 [+]
TRAKCJA 4,6200 16:32 80 4.70 0.00 % 2505 4.5800 4.6200 920 412 1 918 [+]
TRANSPOL 3,7200 10:29 63 3.79 -1.59 % 1164 3.7400 3.7600 372 1 2 [+]
TSGAMES 101,2000 16:34 15 101.00 0.20 % 51 101.2000 101.8000 59 17 1 694 [+]
ULMA 62,5000 09:04 2 62.50 0.00 % 22 59.5000 62.5000 19 0 0 [+]
ULTGAMES 13,8500 15:43 83 13.35 0.36 % 643 13.6500 14.1000 13 6 83 [+]
UNIBEP 13,7000 16:33 40 14.10 -2.14 % 1 13.6500 13.7000 585 11 155 [+]
UNICREDIT 303,3500 15:49 20 0.00 0.00 % 1000 304.8000 307.3500 1000 0 0 [+]
UNIMOT 134,6000 16:30 10 138.20 -2.89 % 109 134.6000 134.8000 100 3 436 [+]
URTESTE 45,6000 15:13 1 44.80 2.24 % 50 44.1000 45.6000 14 0 7 [+]
VERCOM 138,4000 16:34 10 139.80 1.02 % 7 138.4000 140.0000 235 6 829 [+]
VIGOSYS 506,0000 16:33 5 506.00 1.20 % 23 500.0000 506.0000 15 0 102 [+]
VINDEXUS 14,3500 16:30 258 14.40 -0.35 % 644 14.3500 14.4500 2299 6 82 [+]
VIVID 0,7400 16:26 36 0.74 1.65 % 1500 0.7380 0.7400 2474 9 7 [+]
VOTUM 44,9000 16:32 2 44.95 -0.11 % 123 44.8500 44.9000 639 10 463 [+]
VOXEL 137,2000 16:35 1 138.20 -0.72 % 74 136.6000 137.2000 103 5 639 [+]
VRGSA 4,9600 16:10 100 4.76 4.20 % 734 4.9400 4.9600 2412 136 664 [+]
WARIMPEX 2,4600 15:53 80 2.46 -0.40 % 1100 2.4700 2.5000 5160 13 33 [+]
WASKO 2,9300 16:28 200 2.91 0.69 % 900 2.8900 2.9300 1251 61 178 [+]
WAWEL 856,0000 16:26 3 870.00 -1.61 % 2 850.0000 856.0000 7 0 61 [+]
WIELTON 6,2600 16:32 3 6.15 2.45 % 246 6.2400 6.2600 297 38 239 [+]
WIKANA 7,3000 12:09 10 7.25 0.00 % 710 7.0500 7.2000 1651 0 0 [+]
WIRTUALNA 66,3000 16:35 27 65.50 1.69 % 275 66.3000 66.4000 50 28 1 848 [+]
WITTCHEN 18,4000 16:35 12 17.12 8.24 % 79 18.4000 18.4400 7 198 3 608 [+]
WOODPCKR 3,8600 14:10 338 2.85 37.86 % 2707 PKC PKC 655 84 296 [+]
XPLUS 2,4100 15:14 3 2.41 0.00 % 877 2.3800 2.4100 956 0 0 [+]
XTB 74,0800 16:35 1 74.10 0.22 % 135 73.9400 74.0800 100 223 16 465 [+]
XTPL 73,6000 16:28 50 73.90 -1.74 % 54 73.2000 73.6000 228 1 72 [+]
YARRL 6,7000 16:24 30 6.78 -1.76 % 70 6.6400 6.7000 942 6 38 [+]
ZABKA 22,3100 16:36 127 22.27 0.50 % 4633 22.3000 22.3100 5018 2 076 46 262 [+]
ZAMET 0,8200 16:10 345 0.82 -1.20 % 1655 0.8200 0.8220 178 62 50 [+]
ZEPAK 19,7600 16:35 1 19.80 0.00 % 6 19.7400 19.7600 76 9 168 [+]
ZREMB 8,4400 16:31 15 8.20 0.96 % 151 8.4600 8.5100 6 72 617 [+]
ZUE 11,8500 16:30 5 11.65 0.00 % 88 11.8500 11.9000 591 3 37 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG122110.6+0.65%16:35
WIG203300.6+0.97%16:50
WIG20 Fut3325.0+1.06%16:35
WIG20USD909.1+0.48%16:35
mWIG408626.6-0.33%16:35
sWIG8031320.8-0.01%16:35
 Notowania Świat
S&P5006960.4+0.49%16:50
Nasdaq23620.5+0.63%16:50
Nikkei54110.5-0.42%7:45
DAX25304.0+0.07%16:34
Ropa WTI59.3-4.17%16:50
Złoto4616.1-0.25%16:50
 Notowania Waluty
EUR/PLN4.21346+0.05%16:50
CHF/PLN4.51873-0.09%16:50
USD/PLN3.62954+0.37%16:50
EUR/USD1.16088-0.31%16:50
GBP/USD1.33875-0.40%16:50
USD/JPY158.548+0.17%16:50
Forum
» prośba o dodanie COREY EUROPE... [2][ASB]
» Forex - problem [0]
» Dywidenda [0][STX]
» Prośba o dodanie COREY EUROPE [3][T2P]
» Spółka CFI [0][CFI]
» Prośba o dodanie RRH Group SA [0]
» Dodanie spółki [0]
» wycofanie [2][CDA]
» Prośba o dodanie notowań Space... [1][ASB]
» Zmiana nazwy [1][PMG]
Wzrosty Spadki Staty
WOODPCKR 3.86 37.86%
CAPITAL 1.70 20.57%
BUMECH 29.75 10.80%
INC SA 2.15 9.69%
ARTIFEX 14.78 9.64%
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