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 3,1200 17:00 700 3.14 0.00 % 666 3.0200 3.1200 11377 7 23 [+]
11B 168,1000 17:00 10 168.00 1.02 % 30 168.0000 168.1000 2 8 1 283 [+]
3RGAMES 0,7560 17:00 42 0.75 0.53 % 5090 0.7420 0.7560 1991 38 28 [+]
4MASS 4,1200 17:00 100 4.08 0.00 % 300 4.1000 4.1200 870 36 148 [+]
ABPL 95,9000 16:49 5 95.50 -0.10 % 11 95.9000 96.3000 75 3 294 [+]
ACAUTOGAZ 23,5000 17:00 276 23.50 0.00 % 73 23.3000 23.5000 54 1 31 [+]
ACTION 29,9500 17:00 1 29.80 0.50 % 1 29.9000 29.9500 179 2 71 [+]
ADIUVO 0,6820 16:33 10 0.67 2.10 % 3800 0.6480 0.6800 826 7 5 [+]
AGORA 9,2000 17:00 700 9.02 1.77 % 275 9.0200 9.2000 169 24 220 [+]
AGROTON 5,8600 16:48 1 5.96 -2.33 % 18 5.8400 5.8600 399 7 43 [+]
AIGAMES 0,9600 13:58 5 0.93 3.00 % 2000 0.9200 0.9500 1058 21 20 [+]
AILLERON 14,8800 17:00 7 14.86 0.13 % 71 14.8400 14.8800 513 5 68 [+]
AIRWAY 0,3170 17:00 136 0.32 -2.01 % 1069 0.3110 0.3170 10344 282 88 [+]
ALIOR 103,4500 17:00 1210 103.90 -0.48 % 700 103.4500 103.6500 2808 164 17 013 [+]
ALLEGRO 32,0550 17:00 1716 31.77 0.90 % 6079 32.0550 32.1000 7244 1 969 63 294 [+]
ALTA 1,6400 14:34 300 1.57 5.13 % 2000 1.6050 1.6200 1370 24 39 [+]
ALTUSTFI 2,7600 17:00 157 2.72 -0.72 % 180 2.7500 2.7600 4494 19 52 [+]
AMBRA 17,7000 16:47 5 17.62 0.00 % 319 17.6600 17.7000 233 7 123 [+]
AMICA 58,7000 17:00 53 58.60 0.51 % 676 58.7000 58.8000 190 14 831 [+]
AMREST 14,2400 17:00 109 14.20 0.71 % 88 14.1600 14.2400 50 82 1 171 [+]
ANSWEAR 26,4000 17:00 68 26.50 -0.38 % 52 26.4000 26.4500 5 11 296 [+]
APATOR 22,8500 17:00 6 22.80 0.00 % 200 22.6000 22.8500 50 5 108 [+]
APLISENS 17,9500 13:23 2 17.75 -0.28 % 30 17.7000 17.9500 8 0 4 [+]
APSENERGY 2,7400 15:20 18 2.74 -0.36 % 4 2.6800 2.7400 927 0 0 [+]
ARCHICOM 46,0000 16:42 25 45.20 2.22 % 263 45.4000 46.2000 34 1 57 [+]
ARCTIC 8,3400 17:03 500 8.35 0.48 % 849 8.3300 8.3400 346 22 184 [+]
ARTIFEX 13,0000 16:22 20 13.06 0.00 % 648 13.0000 13.1200 30 1 15 [+]
ASBIS 29,9000 17:04 63 29.82 0.34 % 1 29.8800 29.9000 8425 37 1 102 [+]
ASMGROUP 0,4600 17:00 700 0.49 -4.96 % 54 0.4560 0.4600 18652 974 468 [+]
ASSECOBS 82,6000 17:01 10 83.00 -0.96 % 52 81.8000 83.0000 125 3 243 [+]
ASSECOPOL 194,6000 17:04 37 195.00 -0.15 % 578 194.6000 195.0000 47 101 19 689 [+]
ASSECOSEE 67,0000 17:00 28 67.50 0.75 % 16 66.9000 67.4000 167 3 228 [+]
ASTARTA 47,0000 17:00 4 46.90 0.53 % 357 46.5000 47.0000 1210 35 1 645 [+]
ATAL 56,6000 17:02 4 55.50 1.98 % 80 56.1000 56.6000 395 2 87 [+]
ATENDE 3,0200 14:57 100 3.01 0.33 % 740 2.9800 3.0000 100 11 34 [+]
ATLANTAPL 17,0000 16:10 1 16.70 1.80 % 300 16.7000 17.0000 1191 0 6 [+]
ATLANTIS 1,9000 17:00 1 1.88 1.06 % 1462 1.8700 1.9000 1055 7 13 [+]
ATMGRUPA 3,9600 15:44 3 4.03 0.00 % 52 3.9300 3.9600 2853 139 557 [+]
ATREM 49,2000 17:04 40 48.50 0.41 % 141 48.6000 49.2000 83 3 156 [+]
AUTOPARTN 16,7400 17:00 195 16.74 0.12 % 321 16.7400 16.8800 2740 56 931 [+]
BBIDEVNFI 5,3500 16:49 1119 5.35 0.94 % 238 5.2500 5.3500 1532 1 7 [+]
BENEFIT 3 540,0000 17:00 5 3,510.00 0.85 % 55 3530.0000 3545.0000 4 6 20 212 [+]
BEST 26,2000 16:23 300 26.60 0.00 % 290 26.0000 26.2000 47 3 72 [+]
BETACOM 4,7400 17:00 10 4.66 1.72 % 177 4.6800 4.7400 332 0 0 [+]
BIGCHEESE 13,3800 17:00 100 12.84 4.04 % 377 13.1400 13.4000 365 23 308 [+]
BIOCELTIX 89,8000 17:00 11 89.50 -0.11 % 20 89.1000 89.8000 173 4 343 [+]
BIOMAXIMA 12,5000 17:00 85 12.45 -0.79 % 315 12.5000 12.6500 300 6 74 [+]
BIOTON 3,9600 17:00 150 3.95 0.76 % 21023 3.9600 3.9700 6904 15 58 [+]
BLOOBER 24,9500 17:00 398 25.40 0.20 % 515 24.6000 24.9500 102 54 1 336 [+]
BNPPL 115,5000 17:00 13 115.00 -0.43 % 537 115.5000 116.0000 1441 2 233 [+]
BOGDANKA 20,3500 17:00 23 20.10 0.25 % 200 20.2000 20.3500 769 19 375 [+]
BOOMBIT 6,5000 16:15 1 6.48 0.31 % 200 6.4200 6.5000 59 2 13 [+]
BORYSZEW 5,8000 17:00 854 5.80 0.00 % 90 5.7800 5.8000 7498 35 204 [+]
BOS 10,2800 17:00 1 10.40 -1.15 % 100 10.2200 10.2800 38 43 444 [+]
BOWIM 4,6700 17:00 400 4.67 -0.85 % 40 4.6600 4.6700 47 2 11 [+]
BRAND24 59,4000 17:00 25 59.80 -0.67 % 560 59.0000 59.4000 75 0 2 [+]
BUDIMEX 625,0000 17:03 200 620.60 0.94 % 133 624.8000 625.0000 648 29 18 227 [+]
BUMECH 17,0200 17:00 150 19.44 -13.60 % 1683 17.0200 17.0600 100 760 14 096 [+]
CAPITEA 0,3710 16:19 922 0.38 -2.37 % 1411 0.3670 0.3720 10000 182 67 [+]
CAPTORTX 65,8000 17:03 15 64.80 2.17 % 200 65.6000 66.0000 483 17 1 128 [+]
CASPAR 4,0000 09:00 2 4.00 0.00 % 3 3.7400 4.0000 629 0 0 [+]
CAVATINA 14,5000 17:00 88 14.00 2.84 % 414 14.3000 14.5000 103 1 11 [+]
CCC 135,1000 17:04 400 131.00 3.80 % 30 133.5500 135.1000 6471 320 42 803 [+]
CDPROJEKT 256,4000 17:04 3 249.40 2.85 % 3 256.4000 256.5000 391 306 77 740 [+]
CDRL 9,7500 12:00 5 10.00 0.00 % 40 9.3500 9.7500 817 0 0 [+]
CELTIC 2,5800 17:00 5 2.67 -3.37 % 509 2.5400 2.5800 194 19 48 [+]
CEZ 224,0000 16:09 1 0.00 0.00 % 1 222.6000 224.4000 100 0 0 [+]
CIGAMES 2,9300 17:00 2259 2.96 -0.68 % 548 2.9050 2.9300 4342 256 752 [+]
CLNPHARMA 21,7000 17:02 81 21.10 1.88 % 50 21.4000 21.7500 309 18 375 [+]
CLOUD 57,0000 17:00 4 55.20 3.26 % 15 56.0000 57.0000 8 0 6 [+]
COALENERG 2,8700 17:00 23 2.87 0.35 % 5347 2.8400 2.8700 1529 139 393 [+]
COGNOR 5,4000 17:00 600 5.38 0.93 % 2 5.3650 5.4000 21194 239 1 284 [+]
COLUMBUS 5,5000 17:00 70 5.32 -3.17 % 12233 5.5000 5.5100 379 124 673 [+]
COMP 57,0000 17:03 9 56.80 1.06 % 51 56.4000 57.0000 253 96 5 460 [+]
COMPERIA 7,9000 09:00 2 7.90 0.00 % 2102 7.6000 7.7000 49 0 0 [+]
COMPREMUM 0,9380 17:00 1 0.98 -4.29 % 10000 0.9160 0.9380 49 244 233 [+]
CORMAY 0,4000 17:00 30 0.39 1.52 % 80 0.3910 0.4000 2300 25 10 [+]
CREEPYJAR 439,0000 17:00 3 436.00 1.15 % 7 433.0000 439.0000 12 1 446 [+]
CREOTECH 379,0000 17:00 3 393.50 -2.94 % 89 379.0000 381.0000 30 9 3 534 [+]
CYBERFLKS 184,4000 17:00 61 180.60 1.88 % 39 184.4000 184.8000 65 8 1 426 [+]
CYFRPLSAT 11,4200 17:04 24 11.19 2.10 % 21688 11.4200 11.4350 276 1 505 17 026 [+]
DADELO 59,0000 16:49 1 59.80 -0.34 % 14 58.6000 58.8000 200 2 116 [+]
DATAWALK 79,5000 17:00 9 82.50 -2.89 % 66 79.5000 81.0000 174 11 862 [+]
DBENERGY 11,8000 16:33 2 11.70 1.72 % 5 11.2000 11.7000 10 0 1 [+]
DEBICA 82,4000 17:04 97 82.20 0.24 % 271 81.8000 82.4000 210 1 89 [+]
DECORA 69,8000 16:48 8 70.00 -0.29 % 31 69.2000 69.8000 10 1 46 [+]
DEKPOL 77,6000 17:01 100 79.00 -3.00 % 169 77.6000 78.0000 39 16 1 278 [+]
DELKO 6,8800 17:00 50 6.80 1.18 % 1888 6.8200 6.8800 1259 10 71 [+]
DEVELIA 7,8000 17:00 412 7.80 0.26 % 5 7.7800 7.8000 1011 237 1 849 [+]
DGA 29,4000 16:14 1 29.00 1.38 % 61 29.0000 29.4000 240 0 2 [+]
DIAG 170,5500 17:00 30 175.20 -2.18 % 186 170.5500 170.8000 973 41 7 005 [+]
DIGITANET 132,2000 17:01 48 125.20 5.59 % 10 132.0000 132.2000 46 8 1 011 [+]
DINOPL 40,8300 17:04 273 41.12 -0.49 % 1239 40.8200 40.9100 21822 3 870 158 219 [+]
DMGROUP 3,0300 16:21 86 3.03 -0.33 % 4 2.9900 3.0300 280 2 6 [+]
DOMDEV 271,0000 17:00 21 273.50 -0.91 % 341 271.0000 272.0000 37 3 925 [+]
DRAGOENT 22,5000 17:00 2 22.40 -1.32 % 1 22.3000 22.5000 256 0 10 [+]
ECHO 5,8000 17:04 5219 5.80 1.75 % 1000 5.7800 5.8400 5386 146 849 [+]
EDINVEST 6,8000 16:00 5 6.70 1.49 % 380 6.8000 6.9000 100 4 25 [+]
ELEKTROTI 42,6000 17:02 49 40.70 4.16 % 20 42.4000 42.6000 208 61 2 530 [+]
ELKOP 1,9450 16:44 399 1.96 -0.77 % 6 1.8850 1.9450 720 40 77 [+]
ENEA 20,1200 17:01 1072 20.00 0.30 % 53 20.1000 20.1200 115 203 4 072 [+]
ENELMED 18,5000 09:00 2 18.50 0.00 % 149 17.4000 18.5000 301 0 0 [+]
ENERGA 19,2000 17:00 65 18.80 1.91 % 68 19.2000 19.2200 109 451 8 540 [+]
ENERGOINS 2,6200 16:12 223 2.64 0.77 % 5 2.5900 2.6200 967 34 89 [+]
ENTER 54,0000 17:04 62 53.40 5.26 % 108 53.8000 54.0000 938 153 8 102 [+]
EQUNICO 0,9000 15:22 200 0.89 -0.22 % 348 0.8600 0.9000 9884 11 10 [+]
ERBUD 28,2500 17:00 5 28.35 0.00 % 166 28.1500 28.2500 427 4 109 [+]
ERG 41,0000 17:00 2 39.00 3.02 % 200 39.4000 41.0000 188 0 14 [+]
ESOTIQ 36,8000 16:07 2 36.50 1.10 % 95 36.6000 36.8000 32 2 89 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 10 1.4100 0.0000 0 0 0 [+]
EUCO 1,6600 16:31 2 1.66 0.00 % 2562 1.6300 1.6500 2000 60 99 [+]
EUROCASH 7,3500 17:00 10 7.38 0.00 % 27 7.3450 7.3500 9516 110 804 [+]
EUROHOLD 3,0800 11:47 5 3.08 6.94 % 2010 2.9000 3.0800 2553 0 0 [+]
EUROTEL 27,5000 17:03 69 27.00 2.61 % 36 27.5000 27.8000 297 5 126 [+]
FABRITY 25,2000 16:35 92 25.30 -1.56 % 150 25.2000 25.5000 13 2 52 [+]
FASING 12,2000 17:00 8 12.20 0.83 % 870 12.0000 12.2000 302 1 7 [+]
FEERUM 12,7000 12:22 2 12.70 -3.05 % 150 12.0000 12.7000 294 0 5 [+]
FERRO 28,0000 17:00 25 28.50 -1.41 % 63 27.9000 28.0000 2125 36 1 022 [+]
FMG 86,2000 14:16 70 86.40 1.41 % 1 82.4000 85.8000 62 0 12 [+]
FON 0,2490 16:36 2600 0.25 -0.40 % 5900 0.2500 0.2570 9141 90 22 [+]
FORTE 23,9000 17:00 1 23.80 0.00 % 100 23.7000 23.9000 151 0 11 [+]
GAMEOPS 12,5400 16:48 3 12.58 -3.54 % 113 12.2000 12.5400 396 5 58 [+]
GAMFACTOR 6,7000 17:00 3 7.00 -7.46 % 47 6.7000 6.7400 507 37 245 [+]
GENOMTEC 4,6000 17:00 47 4.60 0.00 % 151 4.5000 4.6000 2948 11 52 [+]
GETIN 0,5450 16:49 2575 0.54 0.37 % 9180 0.5400 0.5460 14271 116 63 [+]
GOBARTO 21,7000 15:00 47 21.80 -0.46 % 196 21.1000 PKC 2 0 1 [+]
GPW 63,9500 17:01 73 63.40 0.79 % 55 63.6000 64.0000 79 35 2 209 [+]
GREENX 2,0600 17:03 52 1.97 5.97 % 116422 2.0500 2.0600 11448 1 213 2 479 [+]
GRENEVIA 3,1500 17:00 20878 3.14 0.00 % 300 3.1250 3.1500 7858 123 384 [+]
GRODNO 9,8200 16:24 578 10.00 -1.41 % 1000 9.8400 9.9600 266 3 28 [+]
GRUPAAZOTY 18,8500 17:01 1414 18.70 1.18 % 8 18.8400 18.8500 180 81 1 527 [+]
GTC 3,4100 15:01 247 3.45 -2.01 % 3 3.4200 3.4400 1 2 7 [+]
HANDLOWY 103,6000 17:00 5 102.20 1.17 % 11 103.4000 103.6000 328 40 4 146 [+]
HARPER 5,5400 17:00 81 5.70 -2.81 % 900 5.5000 5.7000 434 5 30 [+]
HELIO 30,0000 16:47 50 29.00 3.45 % 10 29.5000 30.0000 284 4 126 [+]
HERCULES 1,3250 17:04 1900 1.30 2.71 % 3631 1.3250 1.3300 2374 30 40 [+]
HUUUGE 25,7500 17:00 658 24.60 3.00 % 271 25.0000 25.7500 3079 92 2 336 [+]
HYDROTOR 15,0000 16:37 100 15.15 -0.99 % 40 15.0000 15.1000 5 0 6 [+]
IBSM 59,2000 09:00 1 59.20 0.34 % 11 57.2000 59.0000 5 0 0 [+]
IDMSAPL 0,5000 15:47 1 0.50 0.00 % 15099 0.5000 0.5400 3546 1 0 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 3 PKC PKC 4170 0 0 [+]
IFIRMA 28,8000 17:00 51 29.40 -0.69 % 18 28.8000 29.1500 20 3 87 [+]
IFSA 6,6800 17:00 233 0.00 99.99 % 6842 PKC PKC 2462 0 0 [+]
IMCOMPANY 29,4000 17:00 75 31.70 -7.26 % 444 29.3000 29.4000 99 3 93 [+]
IMMOBILE 3,2500 16:43 2325 3.20 2.85 % 800 3.1100 3.2200 4000 29 94 [+]
IMPERA 1,4400 11:44 31 1.42 2.86 % 5568 1.4000 1.4400 6202 0 0 [+]
IMS 3,0000 16:15 100 3.00 0.00 % 54 2.9700 3.0000 2076 15 46 [+]
INC SA 1,5500 15:39 35 1.58 -1.90 % 2200 1.5250 1.5400 1965 22 33 [+]
INGBSK 347,0000 17:03 13 351.00 -1.28 % 92 344.0000 347.0000 559 261 91 118 [+]
INPRO 8,1500 09:04 2 8.15 0.00 % 1665 8.0000 8.1500 273 0 0 [+]
INSTALKRK 36,7000 17:00 1 37.40 -1.87 % 235 36.5000 36.7000 154 1 53 [+]
INTERBUD 2,1200 14:24 20 2.14 -0.93 % 241 2.0700 2.1200 1765 2 3 [+]
INTERCARS 562,0000 17:00 2 561.00 1.44 % 50 555.0000 562.0000 13 1 712 [+]
INTERSPPL 0,4980 16:16 982 0.50 -0.20 % 3045 0.4760 0.4980 71453 3 1 [+]
INTROL 6,9600 16:18 17 6.98 -0.29 % 113 6.8400 6.9800 329 1 7 [+]
IPOPEMA 3,1800 15:54 1000 3.13 1.60 % 500 3.1600 3.1800 100 9 29 [+]
IZOLACJA 3,8900 15:08 33 3.84 1.30 % 805 3.7700 3.8900 367 1 6 [+]
IZOSTAL 3,3700 16:41 26 3.41 -1.17 % 577 3.3700 3.4100 484 9 31 [+]
JRHOLDING 5,7600 16:38 2 5.76 0.00 % 590 5.7200 5.7600 17 1 5 [+]
JSW 23,8400 17:01 500 23.65 0.25 % 2 23.7700 23.8500 1796 193 4 563 [+]
JWWINVEST 3,1600 13:59 4 3.18 0.00 % 100 3.0800 3.1600 44 0 0 [+]
KCI 0,9580 17:00 45 0.96 -0.21 % 7705 0.9440 0.9580 8788 16 15 [+]
KERNEL 21,1000 17:04 50 21.50 -3.21 % 6566 21.1000 21.2000 45 22 464 [+]
KETY 962,0000 17:00 9 962.00 0.16 % 28 961.0000 962.0000 522 13 12 538 [+]
KGHM 211,7000 17:04 20 206.00 3.07 % 335 211.5000 211.7000 5387 914 191 407 [+]
KGL 12,0000 15:31 118 11.80 5.26 % 10 11.3000 11.8000 678 1 7 [+]
KINOPOL 19,0000 17:00 10 19.15 -1.81 % 100 18.8000 19.0000 3523 5 94 [+]
KOGENERA 64,1000 16:40 65 64.00 0.16 % 27 63.4000 63.9000 59 8 515 [+]
KOMPAP 23,8000 14:44 123 23.80 0.00 % 169 23.2000 24.0000 549 0 8 [+]
KOMPUTRON 7,0000 17:00 130 7.00 -0.28 % 532 7.0000 7.0200 324 3 22 [+]
KPPD 23,0000 09:00 4 0.00 0.00 % 319 22.6000 23.0000 330 0 0 [+]
KRAKCHEM 0,6680 15:52 200 0.66 -1.76 % 867 0.6600 0.6680 2300 1 0 [+]
KRKA 870,0000 15:49 10 878.00 0.46 % 1 862.0000 872.0000 1 0 23 [+]
KRUK 476,9000 17:00 13 472.50 1.34 % 3 476.2000 477.0000 9 21 10 135 [+]
KRVITAMIN 10,0000 17:00 1 9.90 1.01 % 639 9.9000 10.0000 3167 0 0 [+]
KSGAGRO 4,1400 17:00 200 4.12 0.00 % 350 4.1000 4.1400 2028 18 71 [+]
LARQ 1,9450 13:01 74 1.99 -2.51 % 2602 1.8700 1.9550 926 1 2 [+]
LENA 2,6900 17:00 256 2.69 1.13 % 1760 2.6600 2.6900 1511 4 11 [+]
LENTEX 7,2200 17:00 5 7.22 -1.10 % 951 7.0800 7.2200 4236 3 20 [+]
LESS 0,2360 14:24 5548 0.24 -1.67 % 51 0.2360 0.2390 50 12 3 [+]
LIBET 1,4700 11:15 7000 1.52 -2.97 % 12540 1.4100 1.5100 7200 7 10 [+]
LOKUM 22,6000 15:46 2 22.60 0.00 % 108 22.0000 22.6000 13 0 1 [+]
LPP 17 010,0000 17:01 1 17,250.00 -1.13 % 4 17000.0000 17010.0000 20 6 102 457 [+]
LSISOFT 27,6000 09:16 148 27.60 0.00 % 52 27.6000 27.8000 67 1 38 [+]
LUBAWA 9,4000 17:03 500 9.35 2.29 % 11178 9.4000 9.4050 1 225 2 094 [+]
MABION 7,4000 17:02 100 7.49 -1.20 % 425 7.4000 7.4400 202 34 255 [+]
MAKARONPL 22,3500 17:00 3 21.95 0.68 % 20 22.1000 22.3500 26 2 47 [+]
MANGATA 63,6000 16:49 1 62.80 0.95 % 23 63.6000 64.0000 10 1 68 [+]
MARVIPOL 8,5200 17:00 197 8.36 2.65 % 190 8.4000 8.5400 482 63 534 [+]
MAXCOM 5,1200 09:00 2 5.12 0.00 % 1 5.1000 5.1200 805 0 0 [+]
MBANK 1 026,0000 17:04 1 1,024.50 -0.77 % 10 1025.5000 1027.0000 30 21 22 054 [+]
MBWS 12,5000 09:04 2 12.50 0.00 % 6 10.0000 12.5000 120 0 0 [+]
MCI 28,6000 16:23 120 28.70 -0.35 % 28 28.6000 29.1000 200 6 176 [+]
MDIENERGIA 0,9300 16:49 13 0.99 -6.06 % 13 0.9260 0.9300 446 2 1 [+]
MEDICALG 32,0500 17:02 100 32.00 0.47 % 33 31.9500 32.0500 11 41 1 324 [+]
MEDINICE 11,1400 17:00 39 10.90 2.20 % 1 10.8600 11.1400 224 6 66 [+]
MENNICA 35,2000 17:00 1 35.10 0.57 % 57 34.8000 35.2000 738 4 126 [+]
MERCATOR 38,8000 17:00 95 38.95 -0.26 % 95 38.8000 38.8500 820 8 328 [+]
MERCOR 21,6000 17:00 125 21.70 -0.46 % 2418 21.6000 21.7000 76 4 79 [+]
MEXPOLSKA 3,6000 17:02 500 3.58 0.56 % 970 3.5800 3.6000 5213 23 83 [+]
MFO 34,1000 17:00 1 34.10 0.00 % 275 33.6000 34.1000 4 1 19 [+]
MILKILAND 1,8900 17:00 803 1.98 -5.50 % 4397 1.8900 1.9300 399 129 249 [+]
MILLENNIUM 15,6200 17:02 130 15.60 -0.89 % 13709 15.6100 15.6200 6097 424 6 617 [+]
MIRACULUM 0,7420 15:56 705 0.72 0.00 % 1000 0.7220 0.7420 5235 6 5 [+]
MIRBUD 15,2400 17:03 68 15.03 1.33 % 2000 15.2200 15.2400 992 298 4 512 [+]
MLPGROUP 79,4000 16:34 42 79.60 1.02 % 215 78.4000 79.4000 8 1 41 [+]
MLSYSTEM 15,1000 16:35 28 15.36 -0.26 % 575 15.1000 15.2000 145 10 152 [+]
MOBRUK 313,0000 17:03 17 306.50 2.12 % 18 311.5000 313.5000 16 10 3 184 [+]
MOJ 1,4000 09:05 73 0.00 0.00 % 1390 1.3400 1.3900 1000 0 0 [+]
MOL 32,3000 16:07 6 34.34 -0.92 % 50 32.3200 32.6000 769 0 13 [+]
MOLECURE 7,0300 17:04 224 6.40 9.33 % 700 6.9100 7.0300 2963 71 482 [+]
MONNARI 5,0600 15:22 37 5.08 0.00 % 3086 5.0400 5.0600 4891 2 12 [+]
MOSTALPLC 15,2000 09:27 1 15.20 2.36 % 99 14.9500 15.2000 1715 0 0 [+]
MOSTALWAR 6,8600 17:01 296 6.88 0.59 % 411 6.8000 6.8600 204 2 12 [+]
MOSTALZAB 6,6300 17:00 478 6.61 0.30 % 5 6.5400 6.6300 211 20 133 [+]
MOVIEGAMES 10,1800 16:33 1 10.10 0.20 % 1 10.1000 10.1600 1 1 12 [+]
MURAPOL 40,1500 17:02 100 39.60 3.88 % 11 40.1000 40.1500 351 312 12 508 [+]
MUZA 9,9000 09:13 50 0.00 0.00 % 790 9.5000 9.9000 720 0 0 [+]
MWTRADE 3,1800 16:13 12 3.22 -1.24 % 235 3.0000 3.1800 1720 15 45 [+]
NANOGROUP 2,9100 17:00 4 2.87 1.39 % 435 2.8800 2.9100 3865 108 317 [+]
NEPTIS 13,7000 15:07 94 13.80 -0.72 % 1056 13.7000 14.1000 586 0 3 [+]
NEUCA 835,0000 17:00 3 830.00 0.60 % 16 830.0000 835.0000 50 4 3 105 [+]
NEWAG 100,4000 17:01 2 100.60 0.50 % 933 100.2000 100.4000 412 7 735 [+]
NEXITY 2,2200 12:32 5 2.20 0.91 % 45 2.1600 2.2400 765 3 7 [+]
NOCTILUCA 93,2000 17:00 4 90.00 3.79 % 5 93.0000 93.2000 68 3 256 [+]
NOVAVISGR 1,1500 17:00 1800 1.14 0.00 % 90 1.1420 1.1500 74956 28 32 [+]
NOVITA 107,0000 17:00 1 105.50 1.42 % 15 105.5000 107.0000 6 0 34 [+]
NTCAPITAL 0,5360 16:30 44 0.52 3.08 % 1999 0.5220 0.5360 356 33 17 [+]
NTTSYSTEM 8,9400 16:49 1 9.16 -1.54 % 1 9.2600 9.2800 30 4 32 [+]
ODLEWNIE 9,4400 17:00 14 9.48 -0.42 % 2 9.2600 9.4400 1210 2 15 [+]
ONDE 8,3600 16:40 77 8.46 -0.83 % 223 8.3600 8.4000 449 12 100 [+]
ONESANO 0,8860 15:21 2 0.87 1.84 % 2 0.8700 0.8860 31 1 0 [+]
OPONEOPL 91,0000 17:02 15 92.80 0.00 % 238 90.6000 91.0000 137 5 471 [+]
OPTEAM 3,3600 17:00 50 3.24 5.00 % 1 3.2200 3.3600 1975 11 36 [+]
ORANGEPL 9,6380 17:00 37 9.65 0.82 % 2124 9.5800 9.6440 1257 564 5 436 [+]
ORCOGROUP 4,3000 16:49 118 0.00 0.00 % 75 4.1000 4.5000 4285 0 0 [+]
OTLOG 12,8000 16:28 1 12.94 -2.14 % 157 12.5200 12.8200 1180 3 33 [+]
OTMUCHOW 4,7000 16:14 10 4.45 3.98 % 10 4.5000 4.7000 839 0 2 [+]
PANOVA 15,8500 16:23 1 15.90 0.00 % 538 15.8000 15.9000 629 1 15 [+]
PASSUS 87,6000 17:01 25 89.80 -2.45 % 19 87.0000 87.6000 22 2 203 [+]
PATENTUS 3,3100 17:00 1 3.25 1.85 % 222 3.2000 3.3100 399 21 67 [+]
PCCEXOL 2,4000 17:00 500 2.45 -1.64 % 3000 2.3800 2.4000 20775 32 77 [+]
PCCROKITA 66,5000 17:00 6 66.50 0.00 % 27 66.5000 66.7000 386 8 557 [+]
PCFGROUP 3,2950 17:00 450 3.32 -0.15 % 50 3.2850 3.2950 1970 35 115 [+]
PEKABEX 12,9000 17:00 150 12.95 -0.77 % 89 12.8000 12.9500 113 4 54 [+]
PEKAO 199,9500 17:00 100 200.00 -0.47 % 458 199.9500 200.1000 2510 439 87 928 [+]
PEPCO 26,7700 17:00 953 27.24 -2.62 % 1744 26.7700 26.8000 2 553 14 949 [+]
PEPEES 0,9200 11:46 100 0.92 0.00 % 2179 0.8850 0.9200 700 10 9 [+]
PGE 9,8660 17:01 15 9.94 0.06 % 4953 9.8640 9.8660 9620 1 987 19 550 [+]
PGFGROUP 0,5600 17:03 1021 0.49 14.29 % 400 0.5420 0.5600 5255 318 174 [+]
PHARMENA 3,2600 14:32 74 3.26 -0.61 % 351 3.1400 3.2600 1341 0 0 [+]
PHN 9,9400 17:02 300 10.05 -0.60 % 1095 9.9400 10.0500 953 7 71 [+]
PHOTON 1,9000 16:25 500 1.91 -1.04 % 7 1.8950 1.9150 168 31 60 [+]
PKNORLEN 94,0200 17:03 28 93.15 0.76 % 542 94.0200 94.0700 232 1 841 171 896 [+]
PKOBP 77,4000 17:04 689 77.50 -0.62 % 8265 77.4000 77.5000 750 1 662 128 826 [+]
PKPCARGO 15,9300 17:00 65 15.81 0.89 % 2113 15.9300 15.9500 435 34 546 [+]
PLAYWAY 270,5000 16:49 10 271.00 0.56 % 10 268.0000 271.0000 55 1 188 [+]
PLAZACNTR 2,4500 17:00 41 2.45 0.62 % 660 2.3700 2.4500 752 1 2 [+]
POINTGROUP 1,8250 09:00 7 1.83 0.00 % 1948 1.7500 1.8150 998 0 0 [+]
POLENERGIA 58,0000 17:00 10 57.60 0.00 % 163 58.0000 58.8000 20 3 147 [+]
POLICE 8,1600 16:26 50 8.22 -0.49 % 570 8.1400 8.2000 499 0 2 [+]
POLIMEXMS 6,0900 17:04 75 6.20 0.83 % 277 6.0800 6.0900 1425 465 2 856 [+]
POLTREG 26,8000 17:00 50 26.50 2.68 % 100 26.1000 26.8000 3498 3 85 [+]
POLWAX 1,3000 16:41 1000 1.31 -0.38 % 2040 1.2950 1.3050 560 12 16 [+]
PRAGMAINK 3,1600 14:52 5 3.16 0.00 % 199 3.0400 3.1200 6290 0 0 [+]
PROCHEM 23,1000 12:25 1 23.10 3.12 % 100 21.1000 22.4000 342 0 0 [+]
PROJPRZEM 14,8000 12:26 7 14.80 -0.34 % 42 14.4000 14.8000 67 0 2 [+]
PTWP 129,0000 16:11 10 130.00 -0.77 % 1 127.0000 129.0000 68 1 66 [+]
PULAWY 50,0000 17:00 2 47.00 5.26 % 26 49.0000 50.6000 55 5 229 [+]
PURE 4,1000 17:00 3710 4.20 -2.47 % 490 4.1000 4.1480 261 39 161 [+]
PZU 62,8600 17:04 400 63.10 -0.51 % 254 62.8600 63.0000 4028 857 53 895 [+]
QNATECHNO 26,2000 17:00 1 27.10 -1.87 % 50 25.6000 26.2000 49 1 38 [+]
QUERCUS 13,1500 17:00 100 12.90 3.14 % 1550 13.1000 13.1500 49 14 186 [+]
RAEN 0,5950 17:00 1801 0.58 2.41 % 5980 0.5730 0.5950 2099 43 25 [+]
RAFAMET 50,0000 16:43 41 50.00 -0.99 % 10 50.0000 51.5000 20 1 47 [+]
RAINBOW 132,5000 17:04 75 130.00 1.92 % 431 132.4000 132.5000 57 39 5 109 [+]
RANKPROGR 4,6150 16:11 109 4.60 0.87 % 100 4.5600 4.6150 1294 7 33 [+]
RAWLPLUG 13,0000 17:00 4 13.35 -1.52 % 160 13.0000 13.3000 300 3 38 [+]
RELPOL 5,0600 17:00 52 5.08 0.00 % 490 5.0600 5.0800 200 3 14 [+]
REMAK 11,8000 14:13 96 11.80 0.00 % 161 11.5000 11.8000 204 0 5 [+]
RENDER 76,0000 15:58 10 0.00 0.00 % 5 74.4000 75.0000 48 0 0 [+]
ROPCZYCE 23,5000 15:42 4 23.90 -1.67 % 176 23.5000 23.8000 35 1 16 [+]
RYVU 28,1000 17:00 55 28.50 -1.40 % 119 28.1000 28.5000 1275 34 962 [+]
SANOK 20,0000 17:00 1 19.90 0.50 % 3300 20.0000 20.1000 53 6 115 [+]
SANPL 515,0000 17:00 44 515.00 -0.58 % 142 515.0000 515.4000 50 71 36 775 [+]
SANTANDER 39,1200 16:24 164 39.00 0.67 % 65 37.5000 40.3000 10000 1 41 [+]
SANWIL 1,3450 17:00 1 1.31 -0.74 % 2620 1.3100 1.3450 956 25 33 [+]
SCPFL 147,4000 16:49 10 147.00 0.55 % 15 146.8000 147.4000 51 4 606 [+]
SECOGROUP 29,0000 17:01 40 29.00 0.00 % 80 28.2000 29.0000 210 1 30 [+]
SEKO 8,3400 16:40 400 8.32 0.00 % 225 8.3400 8.3800 1059 2 18 [+]
SELENAFM 40,0000 17:00 249 39.90 6.95 % 150 39.4000 40.0000 74 24 967 [+]
SELVITA 48,0000 17:04 30 46.70 3.67 % 50 47.9000 48.0000 121 56 2 675 [+]
SERINUS 0,7100 12:51 522 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
SFINKS 0,4050 16:48 90 0.39 0.75 % 1000 0.4000 0.4050 3405 30 12 [+]
SHOPER 50,0000 17:00 6 50.40 -0.79 % 3 50.0000 50.2000 50 5 228 [+]
SILVANO 5,1600 17:00 2 4.85 6.39 % 1000 4.9000 5.1600 1081 1 3 [+]
SIMFABRIC 1,7600 14:01 114 1.76 -1.46 % 155 1.7160 1.7500 300 7 12 [+]
SKARBIEC 31,0000 17:00 49 30.50 2.31 % 26 30.5000 31.0000 11 3 94 [+]
SKYLINE 1,4100 13:35 2000 0.00 0.00 % 1000 1.3700 1.4400 1000 0 0 [+]
SNIEZKA 82,2000 16:48 10 81.80 0.74 % 1 80.6000 82.2000 4 0 3 [+]
SONEL 16,0000 16:30 10 16.10 -5.33 % 42 15.9500 16.0000 23 13 199 [+]
SOPHARMA 12,7500 13:18 10 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
SPYROSOFT 526,0000 16:46 4 540.00 -1.87 % 10 528.0000 532.0000 1 0 220 [+]
STALEXP 3,0600 17:00 100 3.07 0.16 % 10751 3.0550 3.0600 253 48 147 [+]
STALPROD 240,0000 17:00 1 237.00 1.27 % 35 237.0000 240.0000 87 0 103 [+]
STALPROFI 8,0400 17:02 250 8.04 0.50 % 376 8.0000 8.0400 455 2 20 [+]
STAPORKOW 4,1800 11:26 1 4.12 0.48 % 350 4.0800 4.1800 792 0 1 [+]
SUNEX 4,2600 17:00 322 4.29 -0.93 % 3 4.2100 4.2600 24 25 107 [+]
SYGNITY 93,0000 17:00 3 91.00 2.65 % 40 92.4000 93.2000 20 2 156 [+]
SYNEKTIK 281,0000 17:03 100 276.00 2.03 % 1 280.4000 281.2000 3 9 2 621 [+]
SYNTHAVERSE 4,0350 16:48 3 4.04 0.00 % 1003 4.0100 4.0350 2020 31 123 [+]
TALEX 19,2000 15:06 200 19.20 0.00 % 391 19.2000 19.8000 76 0 6 [+]
TARCZYNSKI 120,0000 16:36 2 124.50 -3.23 % 12 120.5000 123.5000 3 0 27 [+]
TATRY MOUNTAIN 88,0000 10:01 3 88.00 0.00 % 5 86.5000 88.0000 22 0 0 [+]
TAURONPE 9,4800 17:04 25 9.34 1.61 % 1881 9.4720 9.4800 5614 2 089 19 812 [+]
TENDERHUT 6,4800 14:48 689 6.42 0.93 % 20 6.4000 6.4800 32 3 19 [+]
TERMOREX 0,6850 11:57 105 0.68 0.74 % 918 0.6800 0.6850 395 0 0 [+]
TESGAS 2,5500 14:46 500 2.58 -1.16 % 716 2.5200 2.5600 2346 1 1 [+]
TEXT 42,0000 17:01 25 42.70 -1.64 % 600 41.9600 42.0000 3714 250 10 375 [+]
TORPOL 58,8000 17:02 14 58.70 0.34 % 3200 58.3000 58.8000 488 5 310 [+]
TOYA 9,4000 17:02 108 9.31 0.21 % 26 9.3600 9.4000 5689 20 191 [+]
TRAKCJA 3,1500 17:00 36 3.09 0.64 % 2000 3.1400 3.1500 501 74 231 [+]
TRANSPOL 3,8700 15:31 5 3.95 -2.52 % 4 3.8200 3.8700 2584 4 17 [+]
TSGAMES 91,3000 17:00 15 90.40 1.00 % 16 91.0000 91.3000 283 6 536 [+]
ULMA 59,0000 16:47 17 57.50 1.72 % 97 58.0000 59.0000 48 1 30 [+]
ULTGAMES 12,6500 16:45 3 12.70 -0.78 % 5 12.5500 12.6500 351 1 16 [+]
UNIBEP 13,3000 17:00 400 13.15 1.53 % 50 13.2500 13.3000 645 10 139 [+]
UNICREDIT 269,8000 14:04 77 272.60 -0.15 % 400 270.0000 283.9000 3 0 22 [+]
UNIMOT 125,6000 17:00 1 125.40 0.16 % 100 125.0000 125.6000 113 1 88 [+]
URTESTE 37,2000 16:03 1700 37.20 -0.80 % 100 37.2000 37.3000 17 4 136 [+]
VERCOM 127,0000 17:00 200 120.20 4.96 % 136 126.0000 127.0000 1021 10 1 224 [+]
VIGOSYS 467,0000 17:02 25 462.00 -0.64 % 7 466.0000 474.0000 3 1 334 [+]
VINDEXUS 11,8000 17:00 1 11.80 0.00 % 199 11.8000 11.9000 14675 7 78 [+]
VIVID 0,8380 15:46 918 0.82 -0.71 % 2545 0.8200 0.8400 5980 46 38 [+]
VOTUM 47,1000 17:00 9 46.90 0.21 % 1 46.6500 47.1000 381 12 548 [+]
VOXEL 140,2000 17:00 8 142.00 -0.71 % 19 140.2000 141.6000 5 4 502 [+]
VRGSA 4,8300 17:00 112 4.79 0.84 % 50 4.8000 4.8300 2935 25 120 [+]
WARIMPEX 2,4400 13:43 300 2.36 2.95 % 500 2.4100 2.4400 1374 23 55 [+]
WASKO 1,7000 17:00 2000 1.69 -1.16 % 794 1.6900 1.7150 2839 3 5 [+]
WAWEL 700,0000 16:48 1 702.00 -0.28 % 3 688.0000 700.0000 9 0 65 [+]
WIELTON 6,0200 17:04 227 6.15 -2.11 % 273 6.0200 6.0400 1140 29 178 [+]
WIKANA 7,5500 14:26 1 7.35 -0.66 % 1050 7.3000 7.5500 274 0 2 [+]
WIRTUALNA 58,6000 17:00 72 57.50 1.91 % 615 58.3000 58.6000 44 62 3 618 [+]
WITTCHEN 16,5800 17:00 2 16.20 3.62 % 100 16.5600 16.5800 610 33 528 [+]
WOODPCKR 2,9700 16:47 5 2.97 0.00 % 5 2.8600 2.9700 867 20 57 [+]
XPLUS 2,3600 11:53 1 2.32 1.72 % 1905 2.2600 2.3000 420 1 2 [+]
XTB 70,6600 17:02 10 70.28 0.54 % 1000 70.6000 70.6600 1403 129 9 066 [+]
XTPL 73,3000 17:01 48 73.90 -0.95 % 47 73.0000 73.8000 865 1 60 [+]
YARRL 6,5200 17:02 19 6.98 -11.17 % 1575 6.5000 6.8600 217 57 377 [+]
ZABKA 23,2700 17:00 5000 22.62 2.06 % 30 23.2000 23.2700 20982 2 317 53 449 [+]
ZAMET 0,7560 17:00 1577 0.76 0.00 % 10654 0.7480 0.7560 194274 29 22 [+]
ZEPAK 20,8000 17:00 1 20.70 0.00 % 234 20.5500 20.8500 486 15 312 [+]
ZREMB 8,9500 17:00 1 8.94 0.11 % 480 8.9000 8.9500 758 24 213 [+]
ZUE 10,4000 16:38 2 10.45 -0.48 % 343 10.3500 10.4000 100 2 24 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG111866.7+0.32%17:09
WIG203002.0+0.31%17:09
WIG20 Fut3012.0+0.47%17:04
WIG20USD822.7+0.25%17:15
mWIG408065.8+0.35%17:09
sWIG8029321.8+0.53%17:09
 Notowania Świat
Dow47716.4+0.61%19:02
Nasdaq23365.7+0.65%19:01
Nikkei50253.9+0.17%7:45
DAX23828.2+0.25%17:31
Ropa WTI58.5-1.05%20:44
Złoto4252.1+2.28%22:00
 Notowania Waluty
EUR/PLN4.23596+0.16%22:00
CHF/PLN4.54615+0.34%22:00
USD/PLN3.65147+0.13%22:00
EUR/USD1.16007+0.04%22:00
GBP/USD1.32424+0.05%22:00
USD/JPY156.149-0.08%22:00
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
PGFGROUP 0.56 14.29%
MOLECURE 7.03 9.33%
SELENAFM 40.00 6.95%
EUROHOLD 3.08 6.94%
SILVANO 5.16 6.39%
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