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 2,6300 14:26 190 2.64 -0.38 % 1249 2.5700 2.6300 389 3 7 [+]
11B 181,6000 14:39 34 180.00 1.17 % 60 181.1000 182.0000 100 4 752 [+]
3RGAMES 0,9400 14:33 150 0.92 2.17 % 1000 0.9060 0.9380 500 43 39 [+]
4MASS 4,5450 14:29 10 4.56 -2.26 % 780 4.5450 4.5950 221 16 73 [+]
ABPL 95,4000 14:39 2 95.40 0.85 % 71 95.0000 95.4000 493 15 1 483 [+]
ACAUTOGAZ 25,9000 12:47 67 26.00 0.00 % 500 26.0000 26.2000 437 1 32 [+]
ACTION 27,0500 14:35 1 26.75 1.12 % 20 27.0000 27.0500 194 5 137 [+]
ADIUVO 0,7000 14:30 3382 0.74 -5.15 % 3627 0.7000 0.7360 2000 35 25 [+]
AGORA 8,5400 14:32 925 8.78 -1.84 % 1390 8.5200 8.6400 165 22 188 [+]
AGROTON 5,3200 14:19 44 5.32 -1.12 % 256 5.3200 5.3800 659 1 7 [+]
AIGAMES 1,0150 14:26 21 1.07 -5.14 % 6601 0.9800 1.0150 1079 39 39 [+]
AILLERON 18,7000 14:35 130 18.86 -1.27 % 41 18.6600 18.7000 170 7 140 [+]
AIRWAY 0,3995 14:23 1 0.41 -3.50 % 1721 0.3930 0.3995 792 200 80 [+]
ALIOR 107,6000 14:39 74 106.85 1.51 % 447 107.5000 107.6000 140 57 6 100 [+]
ALLEGRO 36,1300 14:39 385 35.80 1.30 % 1034 36.1300 36.1400 1083 884 31 820 [+]
ALTA 1,9100 09:21 1 1.86 2.69 % 2000 1.8600 1.9100 1299 0 0 [+]
ALTUSTFI 2,4600 12:54 499 1.90 30.16 % 9252 PKC PKC 2190 138 310 [+]
AMBRA 19,4600 14:36 1 19.50 -0.10 % 47 19.4600 19.5000 160 8 161 [+]
AMICA 54,1000 14:23 4 54.20 -0.18 % 753 54.0000 54.1000 80 1 65 [+]
AMREST 14,7800 14:32 231 14.86 0.82 % 2013 14.7800 14.9000 1189 33 487 [+]
ANSWEAR 29,7000 14:30 6 28.90 3.12 % 637 29.4500 29.7000 595 9 275 [+]
APATOR 24,7500 14:40 14 24.40 2.70 % 121 24.7500 25.0000 1723 58 1 452 [+]
APLISENS 18,0500 11:04 160 18.50 -2.43 % 278 18.0000 18.2500 10 1 23 [+]
APSENERGY 3,2000 14:14 2 3.37 -5.04 % 309 3.2000 3.2600 844 10 31 [+]
ARCHICOM 45,9000 13:16 7 45.80 3.15 % 4 45.0000 45.9000 198 0 15 [+]
ARCTIC 8,8800 14:39 150 8.80 1.37 % 101 8.8800 8.8900 747 20 177 [+]
ARTIFEX 15,2000 14:39 7 15.30 -0.65 % 473 15.1400 15.2000 10969 4 54 [+]
ASBIS 27,8000 14:37 19 27.72 1.24 % 51 27.7200 27.8000 409 40 1 096 [+]
ASMGROUP 0,2400 16:48 807 0.00 0.00 % 620 PKC PKC 23623 0 0 [+]
ASSECOBS 85,6000 14:36 1 85.00 -0.47 % 1 85.6000 85.8000 21 1 125 [+]
ASSECOPOL 215,0000 14:39 11 211.00 2.28 % 424 214.6000 215.0000 130 53 11 488 [+]
ASSECOSEE 67,3000 14:30 13 65.80 2.28 % 1 66.1000 67.4000 26 3 193 [+]
ASTARTA 44,8500 14:25 10 45.55 -1.54 % 97 44.8000 44.8500 784 4 161 [+]
ATAL 58,7000 14:09 2 58.10 0.51 % 21 58.5000 58.7000 21 1 43 [+]
ATENDE 3,7000 14:31 500 3.53 5.11 % 2900 3.6600 3.7100 940 37 135 [+]
ATLANTAPL 16,3500 10:26 1 16.10 0.00 % 203 16.1000 16.4000 70 0 0 [+]
ATLANTIS 2,1000 13:33 267 2.12 -3.67 % 1800 2.0900 2.1700 699 3 5 [+]
ATMGRUPA 3,8400 13:44 14 3.84 1.32 % 1000 3.8200 3.8400 1750 2 7 [+]
ATREM 46,9000 14:24 1 47.00 -0.21 % 11 46.5000 46.9000 2 3 138 [+]
AUTOPARTN 19,3800 14:37 2 19.16 1.68 % 50 19.3600 19.4400 231 95 1 852 [+]
BBIDEVNFI 5,2000 11:29 16 5.20 0.00 % 95 5.2000 5.3500 1366 0 0 [+]
BENEFIT 3 250,0000 14:35 2 3,215.00 1.56 % 24 3240.0000 3250.0000 1 2 5 408 [+]
BEST 25,0000 10:15 4 24.80 0.81 % 49 24.8000 25.0000 2300 0 7 [+]
BETACOM 5,1500 13:49 135 5.10 0.98 % 497 5.1000 5.1500 3395 1 7 [+]
BIGCHEESE 13,0000 13:43 250 13.12 -0.46 % 1479 13.0000 13.1200 500 9 114 [+]
BIOCELTIX 99,0000 14:23 50 95.20 3.12 % 20 98.5000 98.9000 10 8 819 [+]
BIOMAXIMA 13,4000 14:37 20 13.30 -0.74 % 200 13.3000 13.4000 980 0 7 [+]
BIOTON 4,3000 14:35 13 4.17 3.12 % 1562 4.2600 4.3000 3244 89 380 [+]
BLOOBER 24,8500 14:39 21 25.45 -1.97 % 10 24.6500 24.8500 161 33 813 [+]
BNPPL 107,5000 14:18 1 109.50 0.47 % 2 107.5000 108.0000 40 1 140 [+]
BOGDANKA 22,9500 14:38 1 22.80 0.66 % 196 22.7500 22.9500 159 19 438 [+]
BOOMBIT 6,9600 14:23 10 6.88 1.16 % 221 6.7800 6.9600 206 8 56 [+]
BORYSZEW 5,7000 14:29 455 5.70 0.35 % 1545 5.7000 5.7400 2 30 174 [+]
BOS 11,5000 14:32 29 11.52 -1.20 % 269 11.4600 11.5000 1611 3 40 [+]
BOWIM 4,9400 14:38 10 4.91 0.61 % 30 4.9400 4.9600 385 5 25 [+]
BRAND24 54,8000 12:28 1 54.00 1.48 % 149 54.0000 54.8000 15 1 60 [+]
BUDIMEX 529,0000 14:38 1 523.80 0.99 % 56 529.0000 529.2000 7 19 9 949 [+]
BUMECH 31,2000 14:36 8 32.00 -0.64 % 202 31.2000 31.4000 756 160 4 986 [+]
CAPITEA 0,4365 12:09 1095 0.44 -0.34 % 5000 0.4260 0.4365 15630 58 25 [+]
CAPTORTX 36,3000 14:38 306 36.60 -0.82 % 44 35.7000 36.3000 384 3 112 [+]
CASPAR 4,0000 13:22 25 4.00 0.00 % 620 3.8800 4.0000 3653 2 7 [+]
CAVATINA 12,0000 11:38 200 12.00 0.00 % 700 11.9500 12.0000 577 1 13 [+]
CCC 188,4500 14:39 2 186.75 1.86 % 111 188.4000 188.6500 200 169 31 684 [+]
CDPROJEKT 257,9000 14:39 1 254.00 2.22 % 73 257.6000 257.9000 99 136 34 734 [+]
CDRL 9,9000 13:15 3 9.65 2.59 % 240 9.6500 9.8500 1 0 0 [+]
CELTIC 5,8000 14:34 305 6.00 -3.33 % 100 5.7800 5.8000 895 4 25 [+]
CEZ 223,8000 12:48 1 225.40 -0.71 % 500 223.2000 225.0000 1 0 101 [+]
CIGAMES 2,9550 14:29 14 2.97 0.51 % 1227 2.9250 2.9550 1213 158 466 [+]
CLNPHARMA 21,9500 14:39 34 22.30 -1.57 % 466 21.9500 22.0000 1561 9 196 [+]
CLOUD 47,2000 13:14 9 48.80 0.43 % 30 46.8000 47.2000 200 0 3 [+]
COALENERG 2,5200 14:37 444 2.72 6.33 % 5356 2.5200 2.5600 999 362 975 [+]
COGNOR 6,8750 14:38 25 6.81 0.22 % 714 6.7850 6.8750 656 9 63 [+]
COLUMBUS 5,7400 14:16 652 5.71 0.35 % 1216 5.7100 5.7400 448 35 201 [+]
COMP 298,0000 14:30 1 292.00 -0.33 % 77 295.0000 298.0000 53 1 163 [+]
COMPERIA 4,6800 10:53 15 4.68 -2.50 % 1000 4.6200 4.6800 77 0 0 [+]
COMPREMUM 0,8320 14:29 10 0.84 2.46 % 3 0.8320 0.8460 4054 57 47 [+]
CORMAY 0,4750 13:51 629 0.49 -2.26 % 3030 0.4740 0.4750 10204 24 11 [+]
CREEPYJAR 453,0000 13:53 2 442.00 0.89 % 3 453.0000 456.0000 3 0 200 [+]
CREOTECH 331,0000 14:31 30 324.00 2.16 % 100 328.5000 331.0000 108 13 4 359 [+]
CYBERFLKS 186,0000 14:33 1 187.40 -0.75 % 102 185.4000 186.0000 33 5 1 012 [+]
CYFRPLSAT 14,1500 14:39 2 14.00 1.07 % 348 14.1500 14.1650 812 227 3 213 [+]
DADELO 62,6000 14:31 2 63.00 0.97 % 247 61.4000 62.6000 109 2 151 [+]
DATAWALK 104,0200 14:24 25 106.96 -2.75 % 300 104.3000 105.6000 20 5 494 [+]
DBENERGY 11,4000 14:15 9 11.30 0.88 % 25 11.2500 11.4000 101 0 1 [+]
DEBICA 86,3000 14:18 2 86.50 0.00 % 882 86.3000 86.4000 766 1 112 [+]
DECORA 74,4000 14:33 3 74.20 -0.80 % 32 73.4000 74.4000 21 1 52 [+]
DEKPOL 70,6000 14:34 200 69.40 0.86 % 1 70.6000 71.0000 1 1 68 [+]
DELKO 6,6200 14:35 62 6.72 -1.49 % 202 6.5600 6.6200 982 19 126 [+]
DEVELIA 8,2300 14:34 2 7.90 2.75 % 10000 8.2300 8.2400 18 326 2 697 [+]
DGA 22,2000 13:08 3 22.40 -1.77 % 166 22.2000 22.4000 232 0 10 [+]
DIAG 209,0000 14:39 10 216.60 -3.55 % 47 208.7000 209.2000 34 29 6 085 [+]
DIGITANET 99,0000 14:36 6 99.20 -0.30 % 1 98.5000 98.9000 36 3 318 [+]
DINOPL 47,1000 14:39 1 46.71 0.86 % 204 47.1000 47.1100 1148 388 18 188 [+]
DMGROUP 3,5500 14:38 480 3.57 -0.28 % 1221 3.5500 3.5600 30 6 23 [+]
DOMDEV 228,5000 14:35 10 229.50 -0.22 % 86 228.0000 229.5000 93 2 551 [+]
DRAGOENT 20,5000 17:00 5 0.00 0.00 % 1 19.5500 20.3000 75 0 0 [+]
ECHO 5,6000 14:20 170 5.50 1.82 % 368 5.5600 5.6000 5390 22 120 [+]
EDINVEST 6,4800 11:50 10 6.40 -0.31 % 2 6.4200 6.4600 240 1 6 [+]
ELEKTROTI 49,9500 14:37 4 49.80 0.30 % 493 49.7000 49.9500 996 10 497 [+]
ELKOP 2,3200 13:00 2000 2.36 0.00 % 2 2.3200 2.3800 770 4 9 [+]
ENEA 17,4400 14:37 214 17.15 1.45 % 1911 17.4200 17.4600 142 174 3 016 [+]
ENELMED 18,0000 12:16 30 18.00 0.00 % 2 17.9000 18.0000 644 0 1 [+]
ENERGA 14,8400 14:34 175 14.84 -0.54 % 1504 14.8400 14.9000 41 16 241 [+]
ENERGOINS 2,6400 14:39 100 2.44 9.54 % 1100 2.6200 2.6400 100 322 833 [+]
ENTER 55,6000 14:17 35 55.00 0.72 % 93 55.1000 55.5000 105 6 314 [+]
EQUNICO 0,9200 13:57 1000 0.94 0.00 % 360 0.9200 0.9460 2000 13 12 [+]
ERBUD 32,8000 14:30 2 32.75 0.61 % 93 32.8000 33.1500 62 2 59 [+]
ERG 46,0000 17:00 2 0.00 0.00 % 200 44.2000 46.0000 306 0 0 [+]
ESOTIQ 40,3000 14:23 7 40.00 0.75 % 250 39.8000 40.3000 80 6 238 [+]
ESTAR 1,4600 12:01 10 0.00 0.00 % 10 1.4100 0.0000 0 0 0 [+]
EUCO 2,5400 14:38 235 2.78 -9.61 % 677 2.5400 2.5500 2987 473 1 260 [+]
EUROCASH 8,1350 14:38 45 8.15 0.43 % 2 8.1250 8.1350 675 33 270 [+]
EUROHOLD 2,9600 09:32 10 2.96 0.68 % 302 2.9600 3.2000 10 0 0 [+]
EUROTEL 31,7000 14:35 35 31.30 0.96 % 316 31.7000 31.8000 419 3 94 [+]
FABRITY 26,9000 14:18 9 27.20 -1.10 % 2 26.8000 26.9000 102 1 20 [+]
FASING 13,1000 12:06 299 13.00 0.77 % 549 12.8000 13.1000 1000 1 10 [+]
FEERUM 13,0500 13:09 101 13.60 -0.38 % 820 13.0000 13.2000 102 0 1 [+]
FERRO 33,9000 14:30 4 34.00 -0.29 % 637 33.9000 34.0000 36 7 225 [+]
FMG 99,4000 10:16 10 104.50 -0.60 % 33 99.4000 104.0000 27 0 4 [+]
FON 0,6600 12:31 1745 0.00 0.00 % 1000 0.7000 PKC 224 0 0 [+]
FORTE 28,6000 14:38 1 29.00 -0.69 % 285 28.6000 28.8000 287 5 150 [+]
GAMEOPS 16,6000 13:49 58 16.56 2.98 % 1070 16.2800 16.5800 4135 2 37 [+]
GAMFACTOR 6,0000 12:50 22 6.02 -2.28 % 575 6.0000 6.0800 227 2 13 [+]
GENOMTEC 6,3100 13:00 154 6.39 -1.41 % 1550 6.3200 6.4200 985 4 22 [+]
GETIN 0,5200 14:32 4857 0.52 1.96 % 3573 0.5150 0.5200 143 117 61 [+]
GOBARTO 24,6000 14:26 2 24.60 -1.20 % 162 24.5000 24.6000 1131 0 4 [+]
GPW 56,5500 14:38 5 56.40 0.18 % 1149 56.4500 56.5500 354 25 1 404 [+]
GREENX 1,8230 14:37 21 1.81 -0.38 % 1080 1.8120 1.8230 5731 339 619 [+]
GRENEVIA 3,3900 14:39 112 3.25 4.95 % 1288 3.3900 3.4150 2005 302 1 033 [+]
GRODNO 11,0000 14:01 47 10.90 0.92 % 384 11.0000 11.1000 400 1 8 [+]
GRUPAAZOTY 18,9000 14:38 20 18.90 1.07 % 756 18.8600 18.9000 409 91 1 724 [+]
GTC 4,1800 13:14 9 4.13 -0.71 % 589 4.1200 4.1800 211 0 0 [+]
HANDLOWY 106,4000 14:39 16 105.80 0.57 % 258 106.0000 106.4000 176 9 931 [+]
HARPER 6,9400 14:30 28 7.06 -0.86 % 114 6.9200 7.0800 161 1 8 [+]
HELIO 26,6000 10:45 16 26.60 2.31 % 1303 26.0000 26.5000 1189 0 1 [+]
HERCULES 1,4900 14:07 10 1.52 -0.67 % 234 1.4700 1.4900 384 8 12 [+]
HUUUGE 21,5000 14:36 22 21.50 0.00 % 3364 21.3500 21.5000 3427 16 343 [+]
HYDROTOR 18,1000 14:01 70 18.00 0.56 % 445 18.0000 18.1000 200 0 8 [+]
IBSM 74,2000 12:00 1 79.60 -0.27 % 101 72.4000 74.4000 110 0 3 [+]
IDMSAPL 0,5650 11:04 20 0.00 0.00 % 5976 0.5650 0.5900 294 0 0 [+]
IFCAPITAL 0,2520 17:01 105 0.00 -95.25 % 5 5.0500 PKC 3983 0 0 [+]
IFIRMA 29,7000 14:38 15 30.00 -1.00 % 45 29.6000 29.7000 267 1 36 [+]
IFSA 6,6800 17:00 233 0.00 99.99 % 6842 PKC PKC 2250 0 0 [+]
IMCOMPANY 27,3000 13:52 8 26.50 3.02 % 390 26.5000 27.3000 792 2 42 [+]
IMMOBILE 3,2300 13:58 10 3.15 2.54 % 3500 3.1800 3.2300 1163 5 17 [+]
IMPERA 1,4000 13:34 100 1.35 6.06 % 996 1.3800 1.4000 16500 35 49 [+]
IMS 3,1000 14:09 14 3.05 0.32 % 116 3.1000 3.1400 100 11 35 [+]
INC SA 1,7900 14:34 831 1.79 0.56 % 1000 1.7900 1.8350 4400 15 27 [+]
INGBSK 310,5000 14:36 6 305.50 0.81 % 30 309.5000 310.5000 25 6 1 708 [+]
INPRO 7,6500 13:38 75 7.25 5.52 % 351 7.5000 7.6500 1085 7 50 [+]
INSTALKRK 37,4000 14:34 70 37.80 -0.27 % 163 37.3000 37.4000 91 2 72 [+]
INTERBUD 2,2600 14:10 9 2.13 3.20 % 3000 2.1900 2.2600 981 16 35 [+]
INTERCARS 554,0000 14:35 10 550.00 2.03 % 1 553.0000 556.0000 114 16 8 996 [+]
INTERSPPL 0,4040 14:30 540 0.41 -1.46 % 2260 0.4040 0.4090 3500 51 21 [+]
INTROL 7,8600 14:21 8 7.80 0.77 % 12 7.8000 7.8800 500 1 7 [+]
IPOPEMA 2,9300 13:13 50 2.84 0.34 % 100 2.8500 2.9300 950 0 0 [+]
IZOLACJA 3,5100 13:52 60 3.54 -2.23 % 1659 3.4000 3.5100 2240 13 46 [+]
IZOSTAL 2,8700 14:19 1000 2.84 0.70 % 3769 2.8600 2.8700 1000 41 116 [+]
JRHOLDING 4,9900 11:52 100 5.00 -4.04 % 200 4.9900 5.1000 650 3 16 [+]
JSW 22,8300 14:39 103 22.67 1.47 % 220 22.8100 22.8400 1089 174 3 973 [+]
JWWINVEST 3,2500 13:53 227 3.24 1.56 % 297 3.1500 3.2500 1264 1 2 [+]
KCI 0,9320 14:30 70 0.93 -0.21 % 4018 0.9120 0.9320 8730 10 9 [+]
KERNEL 18,5000 13:51 50 18.26 1.65 % 924 18.5000 18.6000 109 4 71 [+]
KETY 929,0000 14:39 7 917.50 0.76 % 8 928.5000 929.0000 21 4 3 277 [+]
KGHM 139,7000 14:39 5 139.15 0.40 % 327 139.6500 139.7500 276 584 81 872 [+]
KGL 13,8000 12:55 5 13.90 0.00 % 602 13.3000 13.8000 272 0 0 [+]
KINOPOL 17,9000 14:13 5 18.15 -1.38 % 6 18.0000 18.0500 50 3 51 [+]
KOGENERA 56,3000 14:38 14 56.90 -1.05 % 36 56.3000 56.5000 254 1 82 [+]
KOMPAP 24,0000 09:18 1 24.00 -2.44 % 190 23.6000 24.0000 735 0 8 [+]
KOMPUTRON 5,2200 14:39 2 5.38 -3.33 % 886 5.2200 5.2800 212 5 25 [+]
KPPD 29,0000 10:14 186 0.00 0.00 % 53 28.0000 29.0000 360 0 0 [+]
KRAKCHEM 0,7200 13:33 3693 0.76 -4.51 % 1630 0.7220 0.7540 1000 12 9 [+]
KRKA 920,0000 13:24 1 980.00 -2.13 % 2 922.0000 932.0000 3 0 60 [+]
KRUK 479,3000 14:39 3 471.50 1.81 % 9 479.2000 479.6000 27 15 7 097 [+]
KRVITAMIN 9,4800 12:12 45 9.48 -2.07 % 637 9.4800 9.6800 310 0 0 [+]
KSGAGRO 3,7100 14:39 130 3.70 0.27 % 370 3.6800 3.8300 200 11 41 [+]
LARQ 2,0600 13:22 50 2.14 -3.29 % 1938 2.0600 2.1200 998 1 1 [+]
LENA 2,8700 14:31 1000 2.99 -3.69 % 1000 2.8700 2.9100 2078 87 256 [+]
LENTEX 7,8000 11:54 1 7.54 0.00 % 4 7.5200 7.7600 168 2 13 [+]
LESS 0,2330 14:10 100 0.24 -2.51 % 3851 0.2320 0.2330 5100 12 3 [+]
LIBET 1,5250 09:22 700 1.53 0.00 % 7300 1.5150 1.5950 1893 1 1 [+]
LOKUM 21,2000 14:11 1 21.30 0.00 % 70 20.7000 21.2000 74 1 13 [+]
LPP 18 355,0000 14:39 1 18,190.00 0.91 % 2 18350.0000 18370.0000 10 1 16 231 [+]
LSISOFT 27,4000 13:01 30 27.40 0.00 % 274 27.4000 27.6000 495 1 17 [+]
LUBAWA 10,6500 14:39 100 10.80 0.76 % 550 10.6500 10.6900 471 758 8 085 [+]
MABION 9,2000 14:38 2 8.99 6.98 % 1415 9.1000 9.2000 667 128 1 187 [+]
MAKARONPL 22,0000 14:39 2 21.00 13.99 % 198 22.0000 22.0500 281 68 1 508 [+]
MANGATA 60,0000 14:34 20 63.60 -5.66 % 39 59.8000 60.6000 60 2 96 [+]
MARVIPOL 8,3600 14:27 51 8.36 0.00 % 6553 8.3400 8.3600 2925 9 73 [+]
MAXCOM 5,5400 13:43 2 5.84 -4.15 % 200 5.5200 5.6000 596 5 29 [+]
MBANK 919,4000 14:38 7 899.00 3.21 % 8 919.2000 919.8000 11 9 8 048 [+]
MBWS 12,0000 09:02 1 12.00 0.00 % 753 12.0000 12.6000 596 0 0 [+]
MCI 30,1000 14:39 300 30.60 -1.31 % 1975 30.0000 30.1000 300 12 364 [+]
MDIENERGIA 1,0100 14:26 80 1.00 3.06 % 22 0.9820 1.0150 20 10 10 [+]
MEDICALG 40,4500 14:39 1 42.25 -4.37 % 155 40.4500 40.5500 866 29 1 191 [+]
MEDINICE 13,5400 14:34 39 13.30 6.95 % 61 13.4000 13.5400 135 95 1 276 [+]
MENNICA 31,5000 13:47 3 31.90 -1.25 % 330 31.5000 31.9000 265 1 34 [+]
MERCATOR 43,7500 14:17 1 43.70 -0.11 % 70 43.3000 43.7000 157 9 394 [+]
MERCOR 25,4000 14:25 80 25.50 0.40 % 274 25.3000 25.5000 389 1 14 [+]
MEXPOLSKA 3,3700 09:57 5 3.33 -3.44 % 4160 3.3700 3.4800 450 1 4 [+]
MFO 34,0000 14:33 52 33.70 0.59 % 405 33.6000 34.4000 300 1 19 [+]
MILKILAND 1,9200 12:50 3115 1.96 -1.54 % 5450 1.9000 1.9200 1814 82 156 [+]
MILLENNIUM 14,9400 14:37 102 14.51 3.18 % 2577 14.9300 14.9700 573 243 3 603 [+]
MIRACULUM 0,8340 13:05 10 0.83 -1.65 % 2040 0.8340 0.8440 300 0 0 [+]
MIRBUD 13,8400 14:39 60 13.95 -0.86 % 336 13.8400 13.8600 161 98 1 361 [+]
MLPGROUP 78,0000 09:00 3 78.00 0.52 % 115 77.0000 77.8000 23 0 0 [+]
MLSYSTEM 14,0400 14:23 40 14.18 -0.43 % 55 14.0600 14.1000 593 4 58 [+]
MOBRUK 292,0000 14:38 5 292.00 0.17 % 22 291.5000 292.5000 5 1 407 [+]
MOJ 1,4300 09:00 1500 1.43 0.00 % 777 1.3900 1.4200 1949 2 2 [+]
MOL 31,1000 14:33 1 31.30 -0.64 % 300 31.0600 31.1200 1000 1 20 [+]
MOLECURE 7,0100 14:39 5 6.98 0.43 % 47 6.9200 7.0000 49 24 167 [+]
MONNARI 4,6500 14:23 380 4.70 -1.06 % 2261 4.6300 4.6500 100 11 51 [+]
MOSTALPLC 13,9000 14:38 2 14.00 1.83 % 160 13.6000 13.9000 20 0 0 [+]
MOSTALWAR 7,0400 14:38 355 7.00 0.57 % 645 7.0400 7.1400 161 12 85 [+]
MOSTALZAB 6,3600 14:26 235 6.32 0.16 % 263 6.3300 6.3600 1032 5 31 [+]
MOVIEGAMES 13,3200 13:45 1 13.38 -0.30 % 1 13.2400 13.3200 8 1 12 [+]
MURAPOL 39,0500 14:39 13 38.40 1.96 % 38 39.0500 39.2000 99 5 179 [+]
MUZA 11,7500 09:00 10 11.75 0.43 % 120 11.8000 12.1000 60 0 0 [+]
MWTRADE 4,1400 14:28 200 4.00 3.50 % 900 4.0400 4.2800 718 6 24 [+]
NANOGROUP 2,6800 13:46 252 2.68 -3.25 % 4248 2.6800 2.7500 217 23 63 [+]
NEPTIS 140,0000 09:00 1 140.00 0.00 % 126 133.0000 138.0000 60 0 0 [+]
NEUCA 712,0000 14:29 1 706.00 1.28 % 18 712.0000 713.0000 9 0 275 [+]
NEWAG 88,0000 14:39 5 83.80 5.14 % 40 87.7000 88.0000 41 25 2 231 [+]
NEXITY 2,1600 10:11 385 2.16 -6.09 % 788 2.1200 2.2000 584 0 1 [+]
NOCTILUCA 101,5000 14:38 5 97.40 4.21 % 2 100.5000 101.5000 15 3 255 [+]
NOVAVISGR 1,2500 13:16 389 1.28 0.64 % 2511 1.2500 1.2520 16513 12 15 [+]
NOVITA 97,2000 14:09 11 97.40 -0.82 % 32 97.2000 97.8000 5 1 81 [+]
NTCAPITAL 0,6200 13:40 1182 0.62 -1.90 % 8818 0.6200 0.6340 1683 17 10 [+]
NTTSYSTEM 10,6000 14:29 10 10.70 -0.93 % 290 10.6000 10.7500 1251 1 7 [+]
ODLEWNIE 9,3600 14:01 100 9.32 0.86 % 68 9.3000 9.3600 832 2 18 [+]
ONDE 9,4600 14:27 10 9.53 -0.21 % 18 9.4200 9.4700 10 12 116 [+]
ONESANO 0,8920 13:56 5139 0.92 -0.45 % 861 0.8920 0.9180 163 10 9 [+]
OPONEOPL 89,0000 14:37 5 89.00 0.00 % 4 88.2000 89.4000 514 5 403 [+]
OPTEAM 3,6000 13:34 11 3.62 -2.17 % 2096 3.6000 3.6800 3172 1 3 [+]
ORANGEPL 9,2880 14:38 72 9.17 1.26 % 254 9.2840 9.2880 2306 368 3 396 [+]
ORCOGROUP 4,1200 13:39 250 4.12 -0.96 % 3433 4.1200 4.3800 95 1 4 [+]
OTLOG 12,7800 12:50 319 12.98 -1.54 % 181 12.7800 12.9600 180 1 15 [+]
OTMUCHOW 5,8000 11:42 2 5.80 1.05 % 19 5.8000 5.8600 55 1 3 [+]
PAMAPOL 2,6700 14:23 3260 2.66 0.75 % 2358 2.6500 2.6700 15084 13 34 [+]
PANOVA 16,8000 14:33 4 16.65 1.20 % 90 16.7000 16.8000 260 4 68 [+]
PASSUS 79,6000 14:36 80 73.80 9.34 % 50 79.2000 79.6000 179 7 550 [+]
PATENTUS 3,8500 12:32 10 3.83 -0.77 % 10 3.8100 3.8500 450 3 13 [+]
PCCEXOL 2,5700 14:28 200 2.58 -0.77 % 1331 2.5500 2.5700 20 12 30 [+]
PCCROKITA 69,7000 13:59 1 68.80 1.31 % 77 69.7000 69.8000 151 3 184 [+]
PCFGROUP 4,9700 14:38 3164 5.00 -0.60 % 1410 4.9700 4.9800 101 34 166 [+]
PEKABEX 16,4500 14:32 50 16.50 0.00 % 201 16.3500 16.4500 254 3 56 [+]
PEKAO 180,8500 14:39 107 181.00 0.70 % 388 180.8500 180.9000 245 117 21 026 [+]
PEPCO 20,2000 14:39 191 20.00 1.18 % 298 20.1900 20.2000 483 238 4 805 [+]
PEPEES 0,9000 13:31 126 0.91 -1.64 % 1162 0.9000 0.9100 2998 1 1 [+]
PGE 11,3150 14:39 125 11.07 2.86 % 2421 11.3100 11.3150 796 1 541 17 340 [+]
PGFGROUP 0,4830 14:20 150 0.50 -1.43 % 5401 0.4830 0.4990 2900 2 1 [+]
PHARMENA 3,5000 14:33 25 3.64 -2.78 % 4216 3.5000 3.6400 689 1 3 [+]
PHN 9,8400 13:09 61 9.80 0.41 % 10 9.7200 9.8400 89 0 1 [+]
PHOTON 2,8800 11:26 587 2.88 0.00 % 13 2.8800 2.9200 2 2 6 [+]
PKNORLEN 81,5900 14:39 204 81.30 0.43 % 489 81.5700 81.5900 319 748 61 053 [+]
PKOBP 71,9800 14:39 400 72.46 0.14 % 583 71.9800 72.0200 170 1 128 81 072 [+]
PKPCARGO 16,1100 14:39 23 16.04 0.44 % 402 16.1100 16.2000 3221 28 454 [+]
PLAYWAY 280,5000 14:30 2 282.50 -1.06 % 26 279.0000 280.5000 7 1 365 [+]
PLAZACNTR 2,9850 11:40 106 2.88 2.93 % 200 2.8550 2.9700 301 5 16 [+]
POINTGROUP 2,0600 09:00 7 2.06 0.00 % 3608 2.0600 2.1400 4940 0 0 [+]
POLENERGIA 57,6000 14:15 3 57.00 1.41 % 82 57.6000 57.8000 5 1 34 [+]
POLICE 8,5200 13:45 200 8.70 -2.07 % 404 8.5200 8.6800 6 1 13 [+]
POLIMEXMS 6,6700 14:39 134 5.97 12.10 % 9618 6.6200 6.6700 372 3 724 23 929 [+]
POLTREG 27,9000 13:35 40 28.90 -1.76 % 29 27.1000 27.9000 143 0 13 [+]
POLWAX 1,4400 13:30 500 1.47 -2.04 % 600 1.4400 1.4650 800 2 2 [+]
PRAGMAINK 3,2800 12:51 10 3.28 0.00 % 200 3.2200 3.2800 689 0 0 [+]
PROCHEM 21,1000 13:22 1 21.80 -3.21 % 19 21.1000 21.5000 1 0 2 [+]
PROJPRZEM 14,9500 12:23 300 15.60 -0.66 % 673 14.5500 14.9500 515 1 19 [+]
PTWP 143,0000 13:57 44 139.00 2.88 % 19 143.0000 144.0000 201 0 12 [+]
PULAWY 47,2000 14:34 27 47.50 -2.28 % 10 47.1000 47.2000 71 1 66 [+]
PURE 6,6450 14:35 58 6.98 -3.97 % 27 6.6450 6.6600 709 100 677 [+]
PZU 61,9800 14:39 3 61.44 1.01 % 553 61.9800 62.0200 631 610 37 727 [+]
QNATECHNO 31,0000 13:19 45 31.00 0.00 % 300 31.1000 31.8000 50 1 18 [+]
QUERCUS 11,6500 14:38 125 11.65 0.00 % 4841 11.6500 11.7000 1844 7 83 [+]
RAEN 0,5450 14:32 50 0.52 4.41 % 4900 0.5330 0.5450 3950 32 17 [+]
RAFAMET 52,5000 14:39 11 54.00 -2.78 % 90 52.0000 52.5000 39 2 102 [+]
RAINBOW 141,2000 14:38 1 139.10 2.32 % 354 141.2000 141.6000 110 23 3 244 [+]
RANKPROGR 4,5300 14:31 3 4.52 1.23 % 225 4.5300 4.6500 774 2 9 [+]
RAWLPLUG 14,5500 10:16 58 15.35 -5.21 % 650 14.6000 15.1000 543 0 1 [+]
RELPOL 5,2800 13:36 12 5.26 1.93 % 6 5.2200 5.2400 1000 1 4 [+]
REMAK 12,1500 14:32 200 12.60 -3.57 % 49 12.1000 12.1500 300 3 31 [+]
RENDER 76,0000 14:06 10 77.00 0.26 % 1 76.0000 76.8000 50 0 1 [+]
ROPCZYCE 23,1000 14:27 200 22.50 1.32 % 78 23.0000 23.1000 15 1 14 [+]
RYVU 28,7500 14:33 25 29.05 0.35 % 1112 28.7000 28.8500 400 17 487 [+]
SANOK 22,9000 14:38 44 23.20 -0.87 % 1 22.7000 22.9000 405 2 54 [+]
SANPL 499,8000 14:39 29 495.90 0.58 % 48 499.6000 499.8000 42 49 24 303 [+]
SANTANDER 36,1700 11:56 2 35.80 1.03 % 5000 36.2550 36.8700 5000 1 38 [+]
SANWIL 1,5850 14:34 24 1.54 -0.63 % 99 1.5850 1.5900 2595 18 28 [+]
SCPFL 155,4000 14:32 1 155.80 -0.26 % 8 153.6000 155.6000 20 2 259 [+]
SECOGROUP 29,0000 14:30 259 0.00 0.00 % 270 28.0000 29.0000 260 0 0 [+]
SEKO 8,3400 14:15 834 8.36 0.24 % 8 8.3200 8.3400 962 2 20 [+]
SELENAFM 36,8000 13:47 24 36.50 1.94 % 357 36.1000 36.8000 176 1 45 [+]
SELVITA 34,0000 14:38 108 34.00 0.00 % 308 34.0000 34.4000 216 28 955 [+]
SERINUS 0,7100 12:51 522 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
SFINKS 0,4100 14:27 500 0.43 -4.21 % 6954 0.4080 0.4100 2326 132 55 [+]
SHOPER 50,6000 14:36 40 52.00 -2.69 % 32 50.4000 50.6000 477 4 213 [+]
SILVANO 5,1600 12:45 10 5.16 -4.44 % 319 5.1600 5.4800 1018 0 0 [+]
SIMFABRIC 2,2850 12:59 561 2.30 -3.79 % 476 2.2500 2.2850 1850 29 66 [+]
SKARBIEC 28,3000 14:36 48 27.10 4.04 % 952 27.8000 28.3000 252 2 68 [+]
SKYLINE 1,5900 15:03 92 0.00 0.00 % 806 1.5500 1.6200 628 0 0 [+]
SNIEZKA 80,4000 13:23 2 80.40 -0.25 % 45 79.4000 80.4000 21 0 17 [+]
SONEL 17,5500 13:04 1 17.50 1.45 % 3 17.5000 17.5500 7 0 1 [+]
SOPHARMA 12,7500 13:18 10 0.00 0.00 % 0 0.0000 0.0000 0 0 0 [+]
SPYROSOFT 534,0000 14:26 10 530.00 0.75 % 11 528.0000 534.0000 61 0 211 [+]
STALEXP 2,9100 14:37 37 2.90 0.34 % 1750 2.8900 2.9100 542 62 178 [+]
STALPROD 240,0000 14:05 10 238.00 0.42 % 52 238.0000 240.0000 264 0 34 [+]
STALPROFI 8,0800 13:38 2 8.04 0.75 % 200 8.0400 8.0600 560 3 26 [+]
STAPORKOW 3,0200 13:51 31 3.00 1.34 % 532 3.0200 3.1200 2500 4 11 [+]
SUNEX 6,5000 12:48 10 6.34 2.20 % 81 6.4100 6.5000 190 7 42 [+]
SYGNITY 110,0000 14:23 6 108.00 1.85 % 40 109.0000 110.0000 30 2 254 [+]
SYNEKTIK 241,8000 14:38 1 236.00 3.25 % 239 241.6000 241.8000 54 17 3 980 [+]
SYNTHAVERSE 4,4900 14:38 700 4.49 0.00 % 1250 4.4850 4.4900 1000 326 1 468 [+]
TALEX 19,7000 09:02 1 19.70 0.00 % 192 19.5000 20.2000 496 0 0 [+]
TARCZYNSKI 125,0000 12:52 1 128.00 -1.96 % 43 125.0000 126.0000 7 0 11 [+]
TATRY MOUNTAIN 100,0000 10:50 15 0.00 0.00 % 20 100.0000 103.0000 60 0 0 [+]
TAURONPE 9,1940 14:39 456 9.02 2.09 % 4650 9.1840 9.1920 2476 1 248 11 443 [+]
TENDERHUT 6,1600 13:02 350 0.00 0.00 % 100 6.1000 6.2000 20 0 0 [+]
TERMOREX 0,6900 14:02 150 0.70 -1.43 % 533 0.6700 0.6900 550 3 2 [+]
TESGAS 2,2300 13:02 502 2.31 -0.45 % 600 2.2400 2.2700 4406 3 7 [+]
TEXT 53,7500 14:38 1 54.70 -0.83 % 66 53.7500 53.8500 95 38 2 076 [+]
TORPOL 47,5000 14:16 509 47.00 1.06 % 210 47.5000 47.7000 25 8 371 [+]
TOYA 9,4700 14:37 69 9.34 0.32 % 403 9.4700 9.5200 176 16 152 [+]
TRAKCJA 2,4500 14:37 2 2.33 5.15 % 4485 2.4200 2.4500 4811 719 1 733 [+]
TRANSPOL 4,0300 14:24 139 4.05 -0.49 % 250 3.9200 4.0300 1126 0 1 [+]
TSGAMES 84,2000 14:31 10 82.80 1.57 % 847 84.0000 84.2000 3 6 464 [+]
ULMA 62,0000 09:02 1 62.00 0.00 % 12 60.0000 62.0000 248 0 0 [+]
ULTGAMES 11,2000 12:58 1 11.25 0.45 % 301 11.2000 11.3000 200 2 19 [+]
UNIBEP 9,9600 13:32 20 9.92 1.01 % 304 9.9200 9.9600 23 4 35 [+]
UNICREDIT 282,6000 11:10 18 0.00 0.00 % 1000 286.5500 289.5000 1000 0 0 [+]
UNIMOT 147,4000 14:24 1 146.00 0.96 % 3 145.2000 147.4000 45 4 538 [+]
URTESTE 49,9000 14:26 46 49.60 -2.16 % 20 48.0000 49.6000 4 1 34 [+]
VERCOM 127,0000 14:39 1 129.00 -1.55 % 188 127.0000 127.4000 5 2 315 [+]
VIGOSYS 494,0000 14:24 5 499.00 -1.00 % 11 494.0000 495.0000 3 0 35 [+]
VINDEXUS 11,4000 13:58 450 11.25 0.88 % 377 11.4000 11.5000 974 22 247 [+]
VIVID 1,0600 14:39 2030 1.03 -1.85 % 571 1.0450 1.0600 21 227 238 [+]
VOTUM 46,6500 14:39 16 46.20 0.97 % 1589 46.6500 46.8500 20 11 527 [+]
VOXEL 171,0000 14:31 1 166.00 1.79 % 125 169.8000 171.0000 54 3 539 [+]
VRGSA 4,5200 14:38 272 4.58 -1.31 % 378 4.5200 4.5400 553 20 93 [+]
WARIMPEX 2,6900 14:33 10 2.67 0.75 % 150 2.6800 2.6900 897 33 89 [+]
WASKO 1,8100 13:35 20 1.79 1.69 % 1122 1.7850 1.8050 546 15 27 [+]
WAWEL 664,0000 14:01 1 660.00 1.53 % 1 658.0000 666.0000 9 0 23 [+]
WIELTON 7,1200 14:39 5 6.95 2.45 % 45 7.1200 7.1400 390 155 1 099 [+]
WIKANA 6,9000 13:51 400 7.15 -2.82 % 200 6.9500 7.1000 65 1 6 [+]
WIRTUALNA 64,1000 14:34 1 65.00 -0.47 % 531 63.9000 64.1000 173 62 3 973 [+]
WITTCHEN 16,9800 14:39 2 17.00 -0.24 % 261 16.9600 16.9800 1581 7 122 [+]
WOODPCKR 3,2600 14:27 5 3.22 1.88 % 511 3.2500 3.2600 745 1 5 [+]
XPLUS 3,0800 14:03 70 3.02 0.98 % 150 2.9800 3.0800 861 6 17 [+]
XTB 75,5400 14:39 12 75.94 -0.24 % 194 75.5400 75.6400 141 81 6 150 [+]
XTPL 82,9000 14:22 2 82.00 1.10 % 22 82.3000 82.9000 96 1 101 [+]
YARRL 8,0800 14:04 143 8.28 -0.25 % 50 7.9800 8.0800 182 3 26 [+]
ZABKA 21,6500 14:38 163 21.65 0.00 % 791 21.6400 21.6500 1468 413 8 910 [+]
ZAMET 0,8600 14:36 24 0.85 -0.92 % 1404 0.8440 0.8600 286 43 36 [+]
ZEPAK 23,4000 14:37 1 23.50 -0.64 % 136 23.3500 23.4000 556 5 120 [+]
ZREMB 10,5800 14:36 20 9.99 6.76 % 263 10.5000 10.5800 215 144 1 491 [+]
ZUE 11,3500 14:30 80 11.10 2.71 % 133 11.2000 11.3500 154 9 106 [+]
GPWŚwiatWaluty
 Notowania GPW
WIG107467.7+0.99%14:39
WIG202859.9+0.82%14:54
WIG20 Fut2867.0+1.02%14:39
WIG20USD793.4+1.50%14:39
mWIG407998.0+1.46%14:39
sWIG8030007.3-0.06%14:39
 Notowania Świat
Dow45834.2-0.59%09-12
SP500 Fut6662.8+1.13%14:44
Nikkei44768.1+0.89%09-12
DAX23789.2+0.38%14:39
Ropa WTI63.0+0.48%14:54
Złoto3649.0+0.13%14:54
 Notowania Waluty
EUR/PLN4.24811-0.15%14:54
CHF/PLN4.54179-0.24%14:54
USD/PLN3.60964-0.43%14:54
EUR/USD1.17688+0.28%14:54
GBP/USD1.36145+0.39%14:54
USD/JPY147.273-0.21%14:54
Forum
» Problem z ustawieniem ceny... [0][LPP]
» Orlen [1][ATS]
» GPW Akcje - gra [0]
» Prośba o dodanie Bio Planet BIP [0]
» zmiana nazwy spółki [0][SDG]
» Usunięcie konta [1]
» historia transakcji [5][HEN]
» gragiełdowa [0][HEN]
» Dodanie spółki do arkusza... [2][SFT]
» Giełda kontra Zakłady... [46]
Wzrosty Spadki Staty
ALTUSTFI 2.46 30.16%
MAKARONPL 22.00 13.99%
POLIMEXMS 6.67 12.10%
ENERGOINS 2.64 9.54%
PASSUS 79.60 9.34%
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